RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
贵州茅台600519.SH
最近收盘价1253.002026-07-17
最近交易日2026-07-17
成交量（股）5,841,730
成交额（元）7,322,732,709
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 28.02423 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-11 | 2025-12-19 | cash_dividend | 23.957 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 27.673 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-14 | 2024-12-20 | cash_dividend | 23.882 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 30.876 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-14 | 2023-12-20 | cash_dividend | 19.106 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1269.01 | 1269.33 | 1238.98 | 1253.00 | 1253.00 | qfq | 5,841,730 | 7,322,732,709 | -0.48% |
| 2026-07-16 | 1252.00 | 1267.97 | 1245.05 | 1258.99 | 1258.99 | qfq | 4,761,114 | 5,987,570,858 | 0.63% |
| 2026-07-15 | 1203.66 | 1256.60 | 1198.66 | 1251.06 | 1251.06 | qfq | 7,194,371 | 8,922,861,367 | 2.98% |
| 2026-07-14 | 1208.99 | 1226.87 | 1205.00 | 1214.88 | 1214.88 | qfq | 4,352,726 | 5,294,785,036 | 0.32% |
| 2026-07-13 | 1197.12 | 1215.00 | 1190.19 | 1210.99 | 1210.99 | qfq | 4,198,257 | 5,056,689,558 | 0.50% |
| 2026-07-10 | 1182.20 | 1204.98 | 1170.28 | 1204.98 | 1204.98 | qfq | 5,221,255 | 6,223,343,642 | 1.93% |
| 2026-07-09 | 1191.00 | 1191.99 | 1178.00 | 1182.19 | 1182.19 | qfq | 3,409,634 | 4,035,216,946 | -1.43% |
| 2026-07-08 | 1188.77 | 1200.98 | 1177.00 | 1199.30 | 1199.30 | qfq | 2,577,602 | 3,071,933,498 | 0.88% |
| 2026-07-07 | 1200.00 | 1202.00 | 1188.11 | 1188.80 | 1188.80 | qfq | 2,736,500 | 3,264,967,794 | -1.50% |
| 2026-07-06 | 1186.00 | 1215.00 | 1180.00 | 1206.91 | 1206.91 | qfq | 4,097,001 | 4,913,750,668 | 1.04% |
| 2026-07-03 | 1205.24 | 1210.14 | 1185.00 | 1194.45 | 1194.45 | qfq | 3,426,755 | 4,099,266,243 | -0.71% |
| 2026-07-02 | 1193.01 | 1215.52 | 1190.51 | 1203.00 | 1203.00 | qfq | 5,087,015 | 6,122,360,932 | 0.84% |
| 2026-07-01 | 1180.10 | 1196.80 | 1166.33 | 1193.01 | 1193.01 | qfq | 4,247,381 | 5,033,838,236 | 0.63% |
| 2026-06-30 | 1187.00 | 1195.67 | 1176.00 | 1185.49 | 1185.49 | qfq | 3,960,779 | 4,684,236,159 | -0.79% |
| 2026-06-29 | 1169.00 | 1215.00 | 1151.01 | 1194.96 | 1194.96 | qfq | 6,687,812 | 7,949,237,761 | 2.25% |
| 2026-06-26 | 1199.00 | 1199.00 | 1168.10 | 1168.63 | 1168.63 | qfq | 5,006,647 | 5,922,014,054 | -3.59% |
| 2026-06-25 | 1207.00 | 1227.00 | 1200.00 | 1212.10 | 1184.08 | qfq | 4,844,649 | 5,860,481,755 | 0.37% |
| 2026-06-24 | 1222.65 | 1241.87 | 1207.51 | 1207.68 | 1179.76 | qfq | 4,533,528 | 5,516,574,460 | -1.21% |
| 2026-06-23 | 1239.00 | 1264.00 | 1217.00 | 1222.45 | 1194.19 | qfq | 5,800,405 | 7,179,745,911 | -1.53% |
| 2026-06-22 | 1214.31 | 1252.80 | 1205.00 | 1241.41 | 1212.71 | qfq | 5,825,131 | 7,163,236,298 | 2.17% |
| 2026-06-18 | 1235.00 | 1238.87 | 1211.22 | 1215.00 | 1186.91 | qfq | 5,747,173 | 7,016,713,941 | -2.02% |
| 2026-06-17 | 1258.00 | 1259.77 | 1238.56 | 1240.00 | 1211.33 | qfq | 4,480,330 | 5,581,256,291 | -1.25% |
| 2026-06-16 | 1267.01 | 1267.88 | 1255.00 | 1255.67 | 1226.64 | qfq | 3,496,974 | 4,399,957,625 | -1.21% |
| 2026-06-15 | 1292.70 | 1292.70 | 1270.10 | 1271.10 | 1241.71 | qfq | 4,158,556 | 5,303,656,129 | -1.61% |
| 2026-06-12 | 1271.18 | 1295.00 | 1265.01 | 1291.91 | 1262.04 | qfq | 5,049,478 | 6,477,910,214 | 1.01% |
| 2026-06-11 | 1272.12 | 1282.88 | 1266.91 | 1279.00 | 1249.43 | qfq | 2,535,198 | 3,230,008,220 | 0.24% |
| 2026-06-10 | 1252.08 | 1282.00 | 1250.21 | 1275.88 | 1246.38 | qfq | 3,924,414 | 4,991,686,419 | 1.58% |
| 2026-06-09 | 1262.99 | 1263.00 | 1252.55 | 1256.00 | 1226.96 | qfq | 2,786,012 | 3,500,590,715 | -0.55% |
| 2026-06-08 | 1272.00 | 1278.00 | 1260.00 | 1262.98 | 1233.78 | qfq | 3,082,836 | 3,898,027,116 | -0.78% |
| 2026-06-05 | 1278.00 | 1283.00 | 1267.74 | 1272.86 | 1243.43 | qfq | 3,130,397 | 3,984,001,862 | 0.38% |
| 2026-06-04 | 1278.99 | 1288.99 | 1266.69 | 1268.00 | 1238.68 | qfq | 3,350,617 | 4,273,269,325 | -1.09% |
| 2026-06-03 | 1304.00 | 1304.00 | 1276.00 | 1281.91 | 1252.27 | qfq | 5,247,652 | 6,743,202,681 | -1.94% |
| 2026-06-02 | 1306.00 | 1326.36 | 1301.00 | 1307.22 | 1277.00 | qfq | 3,636,185 | 4,769,963,104 | -0.18% |
| 2026-06-01 | 1327.00 | 1327.00 | 1301.31 | 1309.60 | 1279.32 | qfq | 4,384,460 | 5,741,133,268 | -1.24% |
| 2026-05-29 | 1270.60 | 1329.00 | 1270.00 | 1326.00 | 1295.34 | qfq | 7,647,805 | 10,037,388,211 | 3.92% |
| 2026-05-28 | 1290.00 | 1304.00 | 1271.00 | 1275.98 | 1246.48 | qfq | 4,588,998 | 5,895,475,019 | -2.07% |
| 2026-05-27 | 1268.02 | 1319.00 | 1250.10 | 1303.00 | 1272.87 | qfq | 8,272,791 | 10,586,574,902 | 2.33% |
| 2026-05-26 | 1285.35 | 1289.89 | 1270.01 | 1273.38 | 1243.94 | qfq | 4,593,162 | 5,867,830,633 | -0.97% |
| 2026-05-25 | 1287.00 | 1304.79 | 1277.00 | 1285.88 | 1256.15 | qfq | 4,635,276 | 5,978,725,158 | -0.33% |
| 2026-05-22 | 1310.95 | 1311.91 | 1290.12 | 1290.20 | 1260.37 | qfq | 4,915,714 | 6,372,389,482 | -1.59% |
| 2026-05-21 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | 1280.69 | qfq | 3,886,838 | 5,112,740,391 | -0.30% |
| 2026-05-20 | 1321.00 | 1332.99 | 1314.00 | 1315.00 | 1284.60 | qfq | 4,748,733 | 6,271,273,748 | -0.70% |
| 2026-05-19 | 1321.90 | 1329.99 | 1318.00 | 1324.30 | 1293.68 | qfq | 4,325,464 | 5,719,170,335 | 0.10% |
| 2026-05-18 | 1336.00 | 1342.68 | 1319.61 | 1323.00 | 1292.41 | qfq | 4,966,097 | 6,594,983,723 | -0.75% |
| 2026-05-15 | 1335.15 | 1339.28 | 1327.11 | 1332.95 | 1302.13 | qfq | 5,818,365 | 7,749,366,540 | -0.69% |
| 2026-05-14 | 1338.00 | 1369.06 | 1335.18 | 1342.17 | 1311.14 | qfq | 5,524,434 | 7,428,592,859 | -0.14% |
| 2026-05-13 | 1354.50 | 1358.60 | 1338.00 | 1344.09 | 1313.01 | qfq | 5,696,787 | 7,653,257,144 | -0.77% |
| 2026-05-12 | 1362.00 | 1363.58 | 1350.50 | 1354.55 | 1323.23 | qfq | 5,083,743 | 6,886,304,982 | -0.50% |
| 2026-05-11 | 1372.89 | 1372.89 | 1361.00 | 1361.33 | 1329.86 | qfq | 5,713,510 | 7,790,721,392 | -0.85% |
| 2026-05-08 | 1371.66 | 1382.77 | 1370.00 | 1372.99 | 1341.25 | qfq | 3,336,853 | 4,582,855,939 | 0.14% |
| 2026-05-07 | 1375.00 | 1388.00 | 1370.01 | 1371.05 | 1339.35 | qfq | 4,046,147 | 5,573,286,315 | -0.29% |
| 2026-05-06 | 1365.10 | 1379.00 | 1360.05 | 1375.00 | 1343.21 | qfq | 4,780,604 | 6,550,750,940 | -0.71% |
| 2026-04-30 | 1400.00 | 1401.17 | 1380.00 | 1384.79 | 1352.77 | qfq | 5,275,267 | 7,316,111,748 | -1.17% |
| 2026-04-29 | 1405.00 | 1409.75 | 1400.28 | 1401.17 | 1368.77 | qfq | 3,481,313 | 4,881,691,348 | -0.27% |
| 2026-04-28 | 1402.00 | 1409.39 | 1400.11 | 1405.00 | 1372.52 | qfq | 3,400,442 | 4,772,513,712 | 0.13% |
| 2026-04-27 | 1420.00 | 1420.00 | 1402.20 | 1403.20 | 1370.76 | qfq | 7,279,774 | 10,239,763,452 | -3.79% |
| 2026-04-24 | 1413.10 | 1458.88 | 1413.10 | 1458.49 | 1424.77 | qfq | 5,545,531 | 8,003,410,999 | 2.78% |
| 2026-04-23 | 1408.00 | 1419.70 | 1405.10 | 1419.00 | 1386.19 | qfq | 3,770,109 | 5,332,831,151 | 0.67% |
| 2026-04-22 | 1415.00 | 1419.00 | 1404.98 | 1409.50 | 1376.91 | qfq | 2,691,593 | 3,793,827,534 | -0.18% |
| 2026-04-21 | 1411.00 | 1419.90 | 1410.00 | 1412.01 | 1379.36 | qfq | 2,175,427 | 3,074,595,192 | 0.08% |
| 2026-04-20 | 1403.00 | 1413.94 | 1400.00 | 1410.89 | 1378.27 | qfq | 3,645,139 | 5,127,146,041 | 0.26% |
| 2026-04-17 | 1400.00 | 1421.00 | 1399.87 | 1407.24 | 1374.70 | qfq | 9,682,499 | 13,631,929,446 | -3.80% |
| 2026-04-16 | 1467.45 | 1477.41 | 1460.00 | 1462.84 | 1429.02 | qfq | 2,451,284 | 3,597,294,838 | -0.32% |
| 2026-04-15 | 1444.98 | 1470.79 | 1442.00 | 1467.50 | 1433.57 | qfq | 3,455,348 | 5,049,317,187 | 1.42% |
| 2026-04-14 | 1442.60 | 1448.60 | 1435.00 | 1446.90 | 1413.45 | qfq | 2,423,261 | 3,492,544,230 | 0.25% |
| 2026-04-13 | 1444.00 | 1446.50 | 1433.00 | 1443.31 | 1409.94 | qfq | 2,521,364 | 3,629,675,490 | -0.73% |
| 2026-04-10 | 1459.14 | 1459.71 | 1441.10 | 1453.96 | 1420.34 | qfq | 2,886,556 | 4,187,181,529 | -0.45% |
| 2026-04-09 | 1465.02 | 1465.02 | 1447.50 | 1460.49 | 1426.72 | qfq | 2,070,476 | 3,012,278,579 | -0.31% |
| 2026-04-08 | 1460.00 | 1469.08 | 1452.13 | 1465.02 | 1431.15 | qfq | 3,383,610 | 4,947,937,007 | 1.74% |
| 2026-04-07 | 1460.05 | 1470.00 | 1435.05 | 1440.02 | 1406.73 | qfq | 2,415,218 | 3,507,471,653 | -1.37% |
| 2026-04-03 | 1459.54 | 1469.96 | 1455.00 | 1460.00 | 1426.24 | qfq | 2,019,373 | 2,953,993,081 | 0.01% |
| 2026-04-02 | 1459.44 | 1464.88 | 1452.10 | 1459.88 | 1426.13 | qfq | 2,106,437 | 3,071,809,846 | 0.03% |
| 2026-04-01 | 1464.49 | 1469.99 | 1452.88 | 1459.44 | 1425.70 | qfq | 2,912,514 | 4,256,185,472 | 0.65% |
| 2026-03-31 | 1468.00 | 1479.93 | 1448.41 | 1450.00 | 1416.48 | qfq | 6,169,066 | 9,015,486,797 | 2.11% |
| 2026-03-30 | 1407.00 | 1431.00 | 1402.52 | 1420.00 | 1387.17 | qfq | 2,868,459 | 4,060,684,934 | 0.28% |
| 2026-03-27 | 1400.00 | 1426.00 | 1396.66 | 1416.02 | 1383.28 | qfq | 3,008,711 | 4,257,499,781 | 1.06% |
| 2026-03-26 | 1409.00 | 1413.90 | 1400.30 | 1401.18 | 1368.78 | qfq | 2,309,289 | 3,243,387,502 | -0.64% |
| 2026-03-25 | 1410.11 | 1417.87 | 1401.01 | 1410.27 | 1377.66 | qfq | 2,609,346 | 3,677,905,549 | 0.21% |
| 2026-03-24 | 1416.00 | 1417.59 | 1400.18 | 1407.33 | 1374.79 | qfq | 2,856,179 | 4,017,694,387 | -0.05% |
| 2026-03-23 | 1433.33 | 1435.00 | 1400.03 | 1408.07 | 1375.51 | qfq | 4,725,589 | 6,669,708,665 | -2.56% |
| 2026-03-20 | 1452.96 | 1462.50 | 1439.00 | 1445.00 | 1411.59 | qfq | 2,613,234 | 3,782,818,260 | -0.54% |
| 2026-03-19 | 1472.96 | 1473.00 | 1446.00 | 1452.87 | 1419.28 | qfq | 3,031,859 | 4,404,953,481 | -1.08% |
| 2026-03-18 | 1489.00 | 1496.50 | 1463.15 | 1468.80 | 1434.84 | qfq | 3,555,100 | 5,239,992,522 | -1.09% |
| 2026-03-17 | 1468.00 | 1498.07 | 1461.19 | 1485.00 | 1450.67 | qfq | 4,945,361 | 7,347,310,632 | 1.70% |
| 2026-03-16 | 1420.00 | 1466.00 | 1420.00 | 1460.18 | 1426.42 | qfq | 6,008,635 | 8,711,525,836 | 3.29% |
| 2026-03-13 | 1392.48 | 1417.62 | 1392.00 | 1413.64 | 1380.96 | qfq | 3,360,783 | 4,738,808,558 | 1.55% |
| 2026-03-12 | 1395.00 | 1403.95 | 1391.01 | 1392.00 | 1359.82 | qfq | 2,758,646 | 3,850,521,717 | -0.57% |
| 2026-03-11 | 1402.99 | 1405.99 | 1398.02 | 1400.00 | 1367.63 | qfq | 2,445,673 | 3,425,363,892 | -0.13% |
| 2026-03-10 | 1404.90 | 1409.49 | 1398.00 | 1401.88 | 1369.47 | qfq | 2,462,592 | 3,457,808,916 | 0.35% |
| 2026-03-09 | 1390.00 | 1404.90 | 1383.20 | 1397.00 | 1364.70 | qfq | 3,744,162 | 5,220,095,639 | -0.36% |
| 2026-03-06 | 1395.00 | 1407.50 | 1388.00 | 1402.00 | 1369.59 | qfq | 2,915,415 | 4,072,328,833 | 0.21% |
| 2026-03-05 | 1406.00 | 1412.96 | 1395.00 | 1399.04 | 1366.69 | qfq | 3,050,524 | 4,276,226,062 | -0.15% |
| 2026-03-04 | 1415.00 | 1423.00 | 1392.09 | 1401.18 | 1368.78 | qfq | 4,801,443 | 6,743,267,103 | -1.75% |
| 2026-03-03 | 1440.10 | 1452.87 | 1422.13 | 1426.19 | 1393.22 | qfq | 4,589,086 | 6,565,381,648 | -0.97% |
| 2026-03-02 | 1450.00 | 1457.00 | 1436.66 | 1440.11 | 1406.81 | qfq | 3,545,386 | 5,115,063,511 | -1.02% |
| 2026-02-27 | 1466.99 | 1476.21 | 1455.02 | 1455.02 | 1421.38 | qfq | 3,216,016 | 4,697,692,477 | -0.76% |
| 2026-02-26 | 1486.60 | 1489.49 | 1464.67 | 1466.21 | 1432.31 | qfq | 3,295,801 | 4,855,471,430 | -1.71% |
| 2026-02-25 | 1470.00 | 1509.66 | 1467.88 | 1491.66 | 1457.17 | qfq | 3,688,067 | 5,490,316,149 | 1.69% |
| 2026-02-24 | 1521.00 | 1524.40 | 1463.60 | 1466.80 | 1432.89 | qfq | 4,191,253 | 6,198,840,572 | -1.25% |
| 2026-02-13 | 1486.60 | 1507.80 | 1470.58 | 1485.30 | 1450.96 | qfq | 4,167,901 | 6,216,379,203 | -0.09% |
| 2026-02-12 | 1500.20 | 1502.82 | 1473.36 | 1486.60 | 1452.23 | qfq | 4,624,582 | 6,874,370,113 | -1.18% |
| 2026-02-11 | 1504.80 | 1514.00 | 1496.00 | 1504.33 | 1469.55 | qfq | 3,092,846 | 4,648,360,030 | -0.03% |
| 2026-02-10 | 1524.97 | 1524.97 | 1496.50 | 1504.80 | 1470.01 | qfq | 3,957,596 | 5,953,269,321 | -1.32% |
| 2026-02-09 | 1518.00 | 1542.88 | 1513.49 | 1524.96 | 1489.70 | qfq | 5,116,846 | 7,809,067,705 | 0.66% |
| 2026-02-06 | 1555.00 | 1568.00 | 1505.88 | 1515.01 | 1479.98 | qfq | 7,896,538 | 12,019,878,669 | -2.57% |
| 2026-02-05 | 1520.00 | 1565.00 | 1515.00 | 1555.00 | 1519.05 | qfq | 9,162,274 | 14,183,456,476 | 1.97% |
| 2026-02-04 | 1485.00 | 1533.27 | 1474.00 | 1525.00 | 1489.74 | qfq | 10,912,293 | 16,444,345,980 | 3.40% |
| 2026-02-03 | 1445.00 | 1476.81 | 1443.03 | 1474.92 | 1440.82 | qfq | 8,632,066 | 12,628,439,703 | 3.36% |
| 2026-02-02 | 1425.00 | 1458.58 | 1411.62 | 1427.00 | 1394.01 | qfq | 8,572,427 | 12,312,646,443 | 1.86% |
| 2026-01-30 | 1435.00 | 1435.00 | 1401.00 | 1401.00 | 1368.61 | qfq | 9,447,974 | 13,366,329,414 | -2.55% |
| 2026-01-29 | 1335.00 | 1445.00 | 1329.06 | 1437.72 | 1404.48 | qfq | 18,953,440 | 26,305,591,086 | 8.61% |
| 2026-01-28 | 1343.04 | 1346.71 | 1322.01 | 1323.69 | 1293.09 | qfq | 7,621,801 | 10,135,019,524 | -1.44% |
| 2026-01-27 | 1344.98 | 1353.70 | 1338.00 | 1343.01 | 1311.96 | qfq | 4,841,596 | 6,514,513,216 | 0.08% |
| 2026-01-26 | 1340.51 | 1355.00 | 1325.12 | 1342.00 | 1310.97 | qfq | 8,016,606 | 10,751,225,525 | 0.37% |
| 2026-01-23 | 1340.10 | 1348.00 | 1332.47 | 1337.00 | 1306.09 | qfq | 6,194,890 | 8,301,311,489 | -0.23% |
| 2026-01-22 | 1352.01 | 1361.76 | 1337.48 | 1340.06 | 1309.08 | qfq | 5,901,089 | 7,962,441,434 | -0.81% |
| 2026-01-21 | 1373.56 | 1374.40 | 1350.00 | 1351.06 | 1319.82 | qfq | 6,451,625 | 8,775,880,803 | -1.64% |
| 2026-01-20 | 1379.50 | 1381.58 | 1372.05 | 1373.55 | 1341.79 | qfq | 3,648,443 | 5,021,900,765 | -0.18% |
| 2026-01-19 | 1381.90 | 1387.49 | 1375.00 | 1376.00 | 1344.19 | qfq | 4,228,640 | 5,833,745,442 | -0.43% |
| 2026-01-16 | 1395.00 | 1397.50 | 1380.00 | 1382.00 | 1350.05 | qfq | 5,512,068 | 7,643,061,998 | -0.50% |
| 2026-01-15 | 1396.02 | 1402.83 | 1388.58 | 1388.89 | 1356.78 | qfq | 4,090,714 | 5,698,739,671 | -0.65% |
| 2026-01-14 | 1411.00 | 1422.25 | 1396.18 | 1398.01 | 1365.69 | qfq | 5,175,797 | 7,285,041,159 | -0.92% |
| 2026-01-13 | 1426.79 | 1429.52 | 1408.99 | 1411.00 | 1378.38 | qfq | 3,916,866 | 5,555,633,779 | -0.86% |
| 2026-01-12 | 1419.10 | 1431.00 | 1417.10 | 1423.23 | 1390.32 | qfq | 3,608,266 | 5,135,636,033 | 0.29% |
| 2026-01-09 | 1417.00 | 1428.60 | 1416.01 | 1419.10 | 1386.29 | qfq | 2,984,774 | 4,243,865,418 | 0.48% |
| 2026-01-08 | 1423.33 | 1423.36 | 1408.14 | 1412.30 | 1379.65 | qfq | 2,913,454 | 4,117,925,041 | -0.78% |
| 2026-01-07 | 1432.88 | 1435.00 | 1420.20 | 1423.36 | 1390.45 | qfq | 2,968,380 | 4,234,255,286 | -0.33% |
| 2026-01-06 | 1432.55 | 1436.97 | 1416.53 | 1428.01 | 1394.99 | qfq | 3,958,618 | 5,649,710,153 | 0.14% |
| 2026-01-05 | 1385.00 | 1431.88 | 1385.00 | 1426.00 | 1393.03 | qfq | 7,094,942 | 10,018,086,372 | 3.54% |
| 2025-12-31 | 1390.00 | 1394.00 | 1377.17 | 1377.18 | 1345.34 | qfq | 3,476,563 | 4,799,456,452 | -0.90% |
| 2025-12-30 | 1401.00 | 1401.90 | 1386.00 | 1389.72 | 1357.59 | qfq | 3,379,194 | 4,702,489,813 | -0.88% |
| 2025-12-29 | 1414.13 | 1414.13 | 1401.00 | 1402.00 | 1369.59 | qfq | 2,630,810 | 3,694,660,107 | -0.86% |
| 2025-12-26 | 1414.17 | 1419.14 | 1410.00 | 1414.13 | 1381.43 | qfq | 1,780,299 | 2,520,605,635 | -0.00% |
| 2025-12-25 | 1405.00 | 1419.48 | 1401.38 | 1414.17 | 1381.47 | qfq | 2,338,621 | 3,299,572,096 | 0.95% |
| 2025-12-24 | 1404.99 | 1406.36 | 1400.00 | 1400.90 | 1368.51 | qfq | 2,518,669 | 3,533,253,565 | -0.49% |
| 2025-12-23 | 1408.26 | 1412.93 | 1397.19 | 1407.86 | 1375.31 | qfq | 2,450,681 | 3,445,377,032 | -0.03% |
| 2025-12-22 | 1410.00 | 1414.14 | 1406.58 | 1408.26 | 1375.70 | qfq | 2,042,565 | 2,881,636,856 | -0.12% |
| 2025-12-19 | 1410.00 | 1412.45 | 1401.01 | 1410.00 | 1377.40 | qfq | 2,650,868 | 3,733,028,357 | -1.47% |
| 2025-12-18 | 1433.50 | 1438.88 | 1426.11 | 1431.00 | 1374.51 | qfq | 1,782,995 | 2,551,177,659 | -0.15% |
| 2025-12-17 | 1425.00 | 1439.94 | 1417.68 | 1433.10 | 1376.53 | qfq | 3,138,249 | 4,489,482,138 | 0.78% |
| 2025-12-16 | 1426.20 | 1428.78 | 1415.00 | 1422.00 | 1365.87 | qfq | 2,396,367 | 3,403,139,194 | -0.28% |
| 2025-12-15 | 1439.59 | 1439.99 | 1425.57 | 1426.00 | 1369.71 | qfq | 3,335,879 | 4,774,362,060 | 0.38% |
| 2025-12-12 | 1418.00 | 1425.00 | 1413.57 | 1420.65 | 1364.57 | qfq | 3,715,919 | 5,273,563,274 | 0.61% |
| 2025-12-11 | 1406.66 | 1411.99 | 1401.55 | 1411.99 | 1356.25 | qfq | 2,238,501 | 3,149,974,074 | 0.66% |
| 2025-12-10 | 1400.00 | 1402.80 | 1383.18 | 1402.80 | 1347.42 | qfq | 3,313,347 | 4,625,906,139 | 0.13% |
| 2025-12-09 | 1418.23 | 1421.00 | 1400.05 | 1401.01 | 1345.71 | qfq | 4,263,443 | 5,995,722,121 | -1.21% |
| 2025-12-08 | 1429.20 | 1436.67 | 1418.00 | 1418.22 | 1362.24 | qfq | 3,360,280 | 4,789,155,770 | -0.82% |
| 2025-12-05 | 1423.98 | 1433.09 | 1419.50 | 1430.01 | 1373.56 | qfq | 2,540,166 | 3,622,681,597 | 0.42% |
| 2025-12-04 | 1429.10 | 1432.50 | 1418.38 | 1423.98 | 1367.77 | qfq | 2,907,539 | 4,134,921,902 | -0.36% |
| 2025-12-03 | 1435.81 | 1435.97 | 1428.00 | 1429.10 | 1372.69 | qfq | 2,357,279 | 3,370,080,066 | -0.48% |
| 2025-12-02 | 1448.00 | 1451.92 | 1435.02 | 1436.03 | 1379.34 | qfq | 2,504,726 | 3,607,543,825 | -0.83% |
| 2025-12-01 | 1451.00 | 1462.27 | 1442.00 | 1448.00 | 1390.84 | qfq | 2,733,342 | 3,961,994,999 | -0.17% |
| 2025-11-28 | 1446.50 | 1455.50 | 1443.00 | 1450.50 | 1393.24 | qfq | 2,321,121 | 3,366,696,622 | 0.22% |
| 2025-11-27 | 1449.50 | 1450.00 | 1439.04 | 1447.30 | 1390.17 | qfq | 2,228,689 | 3,216,797,187 | -0.13% |
| 2025-11-26 | 1448.88 | 1453.49 | 1443.58 | 1449.15 | 1391.95 | qfq | 2,030,616 | 2,938,818,095 | 0.31% |
| 2025-11-25 | 1458.00 | 1458.00 | 1444.50 | 1444.65 | 1387.62 | qfq | 2,844,069 | 4,119,930,011 | -0.51% |
| 2025-11-24 | 1467.00 | 1471.00 | 1451.13 | 1452.00 | 1394.68 | qfq | 3,360,744 | 4,901,903,705 | -1.00% |
| 2025-11-21 | 1470.50 | 1480.00 | 1456.00 | 1466.60 | 1408.71 | qfq | 4,260,720 | 6,259,873,433 | -0.03% |
| 2025-11-20 | 1472.00 | 1479.90 | 1465.03 | 1467.11 | 1409.20 | qfq | 2,400,232 | 3,531,653,943 | -0.27% |
| 2025-11-19 | 1474.00 | 1479.53 | 1469.96 | 1471.01 | 1412.94 | qfq | 2,204,537 | 3,249,449,214 | -0.34% |
| 2025-11-18 | 1470.70 | 1486.07 | 1469.00 | 1476.00 | 1417.74 | qfq | 3,420,478 | 5,055,675,474 | 0.34% |
| 2025-11-17 | 1454.00 | 1473.00 | 1445.79 | 1471.00 | 1412.93 | qfq | 3,446,221 | 5,035,780,027 | 0.99% |
| 2025-11-14 | 1470.00 | 1478.95 | 1456.30 | 1456.60 | 1399.10 | qfq | 2,747,306 | 4,031,007,106 | -0.94% |
| 2025-11-13 | 1462.12 | 1473.58 | 1458.00 | 1470.38 | 1412.34 | qfq | 3,117,923 | 4,569,178,269 | 0.36% |
| 2025-11-12 | 1459.98 | 1478.36 | 1459.21 | 1465.15 | 1407.31 | qfq | 3,299,210 | 4,849,073,051 | 0.42% |
| 2025-11-11 | 1462.00 | 1462.18 | 1447.00 | 1458.99 | 1401.40 | qfq | 2,669,156 | 3,882,776,772 | -0.23% |
| 2025-11-10 | 1435.00 | 1463.69 | 1434.98 | 1462.30 | 1404.58 | qfq | 4,945,154 | 7,181,246,441 | 2.02% |
| 2025-11-07 | 1435.11 | 1439.78 | 1431.11 | 1433.33 | 1376.75 | qfq | 1,886,139 | 2,704,995,856 | -0.13% |
| 2025-11-06 | 1430.00 | 1441.45 | 1429.99 | 1435.13 | 1378.48 | qfq | 3,834,782 | 5,505,960,415 | 1.06% |
| 2025-11-05 | 1425.89 | 1430.99 | 1420.01 | 1420.08 | 1364.02 | qfq | 3,447,527 | 4,908,475,373 | -0.62% |
| 2025-11-04 | 1435.10 | 1435.78 | 1423.78 | 1429.00 | 1372.59 | qfq | 2,656,572 | 3,793,892,903 | -0.42% |
| 2025-11-03 | 1431.00 | 1448.00 | 1420.10 | 1435.00 | 1378.35 | qfq | 3,454,766 | 4,945,310,830 | 0.35% |
| 2025-10-31 | 1422.00 | 1435.98 | 1420.11 | 1430.01 | 1373.56 | qfq | 3,569,377 | 5,109,623,861 | 0.23% |
| 2025-10-30 | 1421.81 | 1436.63 | 1421.81 | 1426.74 | 1370.42 | qfq | 4,745,610 | 6,768,821,311 | -0.36% |
| 2025-10-29 | 1440.02 | 1446.55 | 1430.04 | 1431.90 | 1375.38 | qfq | 3,393,711 | 4,868,780,319 | -0.91% |
| 2025-10-28 | 1442.00 | 1451.20 | 1441.10 | 1445.00 | 1387.96 | qfq | 2,712,433 | 3,923,817,140 | 0.32% |
| 2025-10-27 | 1440.00 | 1452.49 | 1435.99 | 1440.41 | 1383.55 | qfq | 3,710,239 | 5,352,667,152 | -0.66% |
| 2025-10-24 | 1467.95 | 1478.88 | 1449.34 | 1450.00 | 1392.76 | qfq | 3,822,583 | 5,578,603,148 | -1.22% |
| 2025-10-23 | 1455.00 | 1468.80 | 1447.20 | 1467.98 | 1410.03 | qfq | 2,932,235 | 4,274,652,090 | 0.64% |
| 2025-10-22 | 1462.08 | 1465.73 | 1456.00 | 1458.70 | 1401.12 | qfq | 1,819,492 | 2,657,486,636 | -0.24% |
| 2025-10-21 | 1459.00 | 1469.94 | 1455.50 | 1462.26 | 1404.54 | qfq | 2,544,267 | 3,727,984,130 | 0.30% |
| 2025-10-20 | 1455.00 | 1469.50 | 1454.88 | 1457.93 | 1400.38 | qfq | 2,594,988 | 3,793,283,759 | 0.20% |
| 2025-10-17 | 1483.10 | 1488.00 | 1454.03 | 1455.00 | 1397.56 | qfq | 3,808,589 | 5,594,724,900 | -2.01% |
| 2025-10-16 | 1461.92 | 1484.95 | 1458.88 | 1484.91 | 1426.29 | qfq | 4,573,015 | 6,749,162,949 | 1.57% |
| 2025-10-15 | 1450.98 | 1463.00 | 1445.08 | 1462.00 | 1404.29 | qfq | 4,278,540 | 6,233,407,482 | 0.76% |
| 2025-10-14 | 1429.99 | 1464.00 | 1429.99 | 1451.02 | 1393.74 | qfq | 6,667,233 | 9,639,484,605 | 2.24% |
| 2025-10-13 | 1415.70 | 1422.85 | 1415.12 | 1419.20 | 1363.18 | qfq | 4,606,880 | 6,533,147,458 | -0.76% |
| 2025-10-10 | 1437.60 | 1439.94 | 1427.50 | 1430.00 | 1373.55 | qfq | 3,600,144 | 5,157,459,262 | -0.47% |
| 2025-10-09 | 1436.00 | 1439.38 | 1420.00 | 1436.78 | 1380.06 | qfq | 5,491,812 | 7,845,448,947 | -0.50% |
| 2025-09-30 | 1460.00 | 1460.76 | 1440.00 | 1443.99 | 1386.99 | qfq | 3,936,362 | 5,687,474,876 | -1.15% |
| 2025-09-29 | 1439.38 | 1469.99 | 1435.00 | 1460.86 | 1403.19 | qfq | 5,368,403 | 7,798,434,586 | 1.80% |
| 2025-09-26 | 1441.18 | 1447.11 | 1428.01 | 1435.00 | 1378.35 | qfq | 4,512,071 | 6,480,889,597 | -0.28% |
| 2025-09-25 | 1442.83 | 1445.21 | 1436.00 | 1439.00 | 1382.20 | qfq | 3,386,973 | 4,873,274,661 | -0.21% |
| 2025-09-24 | 1434.07 | 1456.78 | 1434.07 | 1442.00 | 1385.08 | qfq | 3,074,350 | 4,443,052,872 | -0.37% |
| 2025-09-23 | 1450.50 | 1457.50 | 1440.00 | 1447.42 | 1390.28 | qfq | 3,866,300 | 5,588,384,388 | -0.41% |
| 2025-09-22 | 1465.09 | 1467.97 | 1450.01 | 1453.35 | 1395.98 | qfq | 3,494,708 | 5,085,057,536 | -1.00% |
| 2025-09-19 | 1467.99 | 1475.50 | 1457.01 | 1467.97 | 1410.02 | qfq | 3,263,662 | 4,784,528,851 | 0.00% |
| 2025-09-18 | 1492.00 | 1497.80 | 1463.50 | 1467.96 | 1410.01 | qfq | 4,972,125 | 7,347,477,479 | -1.68% |
| 2025-09-17 | 1499.99 | 1510.28 | 1490.01 | 1493.00 | 1434.06 | qfq | 3,033,054 | 4,534,770,634 | -0.47% |
| 2025-09-16 | 1515.10 | 1520.99 | 1496.21 | 1499.98 | 1440.77 | qfq | 3,271,789 | 4,928,374,478 | -1.00% |
| 2025-09-15 | 1515.87 | 1517.48 | 1501.50 | 1515.10 | 1455.29 | qfq | 2,582,703 | 3,901,929,718 | -0.06% |
| 2025-09-12 | 1526.00 | 1538.02 | 1510.53 | 1516.00 | 1456.16 | qfq | 3,372,209 | 5,132,184,935 | -0.49% |
| 2025-09-11 | 1522.01 | 1526.02 | 1508.50 | 1523.50 | 1463.36 | qfq | 3,723,896 | 5,642,778,456 | 0.10% |
| 2025-09-10 | 1506.66 | 1529.95 | 1496.00 | 1522.01 | 1461.93 | qfq | 4,966,331 | 7,541,460,049 | 1.13% |
| 2025-09-09 | 1505.00 | 1509.95 | 1493.42 | 1505.00 | 1445.59 | qfq | 3,574,277 | 5,366,650,005 | 0.25% |
| 2025-09-08 | 1483.00 | 1506.44 | 1477.50 | 1501.23 | 1441.97 | qfq | 5,138,298 | 7,682,065,696 | 1.23% |
| 2025-09-05 | 1471.00 | 1486.97 | 1464.00 | 1483.00 | 1424.46 | qfq | 3,738,848 | 5,519,312,163 | 0.70% |
| 2025-09-04 | 1472.00 | 1479.30 | 1460.47 | 1472.66 | 1414.53 | qfq | 4,774,676 | 7,017,084,750 | -0.53% |
| 2025-09-03 | 1491.00 | 1503.50 | 1466.00 | 1480.55 | 1422.11 | qfq | 4,504,503 | 6,656,011,145 | -0.72% |
| 2025-09-02 | 1478.66 | 1509.00 | 1478.00 | 1491.30 | 1432.43 | qfq | 5,668,837 | 8,470,012,816 | 1.03% |
| 2025-09-01 | 1482.20 | 1488.00 | 1465.70 | 1476.10 | 1417.83 | qfq | 4,512,338 | 6,658,918,555 | -0.26% |
| 2025-08-29 | 1453.00 | 1482.58 | 1452.00 | 1480.00 | 1421.58 | qfq | 6,225,648 | 9,159,701,454 | 2.34% |
| 2025-08-28 | 1447.97 | 1456.10 | 1438.77 | 1446.10 | 1389.02 | qfq | 3,928,177 | 5,683,673,273 | -0.13% |
| 2025-08-27 | 1481.88 | 1484.93 | 1448.00 | 1448.00 | 1390.84 | qfq | 5,600,609 | 8,184,169,113 | -2.27% |
| 2025-08-26 | 1490.32 | 1494.23 | 1480.01 | 1481.61 | 1423.12 | qfq | 3,960,213 | 5,883,917,000 | -0.59% |
| 2025-08-25 | 1470.01 | 1496.00 | 1466.00 | 1490.33 | 1431.50 | qfq | 6,532,455 | 9,676,719,498 | 1.80% |
| 2025-08-22 | 1448.88 | 1464.00 | 1444.77 | 1463.95 | 1406.16 | qfq | 4,497,058 | 6,544,867,368 | 1.08% |
| 2025-08-21 | 1453.45 | 1454.99 | 1443.65 | 1448.25 | 1391.08 | qfq | 3,089,057 | 4,470,441,662 | -0.12% |
| 2025-08-20 | 1438.00 | 1452.80 | 1430.02 | 1450.00 | 1392.76 | qfq | 4,580,466 | 6,623,095,725 | 0.83% |
| 2025-08-19 | 1433.50 | 1446.66 | 1432.00 | 1438.00 | 1381.24 | qfq | 4,637,186 | 6,678,541,001 | 0.67% |
| 2025-08-18 | 1426.99 | 1436.64 | 1423.10 | 1428.50 | 1372.11 | qfq | 4,737,798 | 6,773,477,871 | 0.45% |
| 2025-08-15 | 1426.01 | 1428.66 | 1420.22 | 1422.08 | 1365.94 | qfq | 4,758,165 | 6,772,436,997 | -0.34% |
| 2025-08-14 | 1420.94 | 1447.51 | 1420.94 | 1426.99 | 1370.66 | qfq | 4,812,930 | 6,897,535,330 | 0.49% |
| 2025-08-13 | 1425.00 | 1433.68 | 1420.00 | 1420.05 | 1363.99 | qfq | 6,552,754 | 9,325,460,101 | -1.18% |
| 2025-08-12 | 1449.00 | 1465.07 | 1436.00 | 1437.04 | 1380.31 | qfq | 4,201,923 | 6,095,342,036 | -0.55% |
| 2025-08-11 | 1423.50 | 1451.99 | 1423.00 | 1445.00 | 1387.96 | qfq | 4,715,907 | 6,794,034,090 | 1.69% |
| 2025-08-08 | 1423.05 | 1426.50 | 1418.00 | 1420.97 | 1364.88 | qfq | 1,865,528 | 2,651,478,118 | -0.10% |
| 2025-08-07 | 1423.88 | 1427.70 | 1420.06 | 1422.35 | 1366.20 | qfq | 2,800,134 | 3,988,765,795 | -0.11% |
| 2025-08-06 | 1429.00 | 1429.00 | 1419.30 | 1423.88 | 1367.67 | qfq | 2,369,928 | 3,372,334,940 | -0.27% |
| 2025-08-05 | 1421.00 | 1429.94 | 1417.11 | 1427.74 | 1371.38 | qfq | 2,534,227 | 3,607,931,488 | 0.62% |
| 2025-08-04 | 1415.00 | 1419.80 | 1414.00 | 1419.00 | 1362.99 | qfq | 1,868,795 | 2,647,105,740 | 0.14% |
| 2025-08-01 | 1421.87 | 1425.96 | 1414.00 | 1417.00 | 1361.06 | qfq | 2,963,559 | 4,200,850,790 | -0.33% |
| 2025-07-31 | 1443.00 | 1444.87 | 1418.00 | 1421.67 | 1365.55 | qfq | 5,179,751 | 7,386,302,758 | -1.92% |
| 2025-07-30 | 1444.00 | 1457.16 | 1437.00 | 1449.44 | 1392.22 | qfq | 3,186,771 | 4,612,883,040 | 0.73% |
| 2025-07-29 | 1439.60 | 1448.79 | 1435.01 | 1439.00 | 1382.20 | qfq | 2,630,408 | 3,785,848,102 | 0.02% |
| 2025-07-28 | 1453.00 | 1454.99 | 1436.30 | 1438.66 | 1381.87 | qfq | 3,858,632 | 5,560,966,386 | -1.12% |
| 2025-07-25 | 1491.40 | 1491.40 | 1453.00 | 1455.00 | 1397.56 | qfq | 4,191,126 | 6,140,078,741 | -2.45% |
| 2025-07-24 | 1476.00 | 1499.00 | 1475.00 | 1491.50 | 1432.62 | qfq | 3,880,364 | 5,786,337,377 | 1.08% |
| 2025-07-23 | 1469.00 | 1495.00 | 1468.95 | 1475.50 | 1417.25 | qfq | 4,504,484 | 6,676,301,462 | 0.72% |
| 2025-07-22 | 1444.00 | 1466.60 | 1440.68 | 1464.98 | 1407.15 | qfq | 4,211,898 | 6,127,636,851 | 1.52% |
| 2025-07-21 | 1436.99 | 1446.80 | 1435.00 | 1443.00 | 1386.04 | qfq | 2,620,331 | 3,779,891,829 | 0.42% |
| 2025-07-18 | 1420.00 | 1437.81 | 1416.38 | 1437.00 | 1380.27 | qfq | 4,182,341 | 5,984,949,774 | 1.46% |
| 2025-07-17 | 1413.98 | 1423.01 | 1412.88 | 1416.35 | 1360.44 | qfq | 2,310,554 | 3,273,100,406 | 0.38% |
| 2025-07-16 | 1410.01 | 1417.49 | 1409.95 | 1411.03 | 1355.33 | qfq | 2,128,605 | 3,006,882,579 | 0.00% |
| 2025-07-15 | 1420.98 | 1422.93 | 1408.32 | 1411.00 | 1355.30 | qfq | 3,540,578 | 5,005,150,165 | -0.89% |
| 2025-07-14 | 1430.00 | 1434.98 | 1421.60 | 1423.60 | 1367.40 | qfq | 2,778,094 | 3,961,736,006 | -0.24% |
| 2025-07-11 | 1423.16 | 1458.00 | 1423.16 | 1427.00 | 1370.67 | qfq | 5,724,335 | 8,239,010,390 | 0.04% |
| 2025-07-10 | 1418.97 | 1436.18 | 1410.40 | 1426.50 | 1370.19 | qfq | 3,872,503 | 5,503,329,754 | 0.54% |
| 2025-07-09 | 1415.00 | 1429.97 | 1414.17 | 1418.88 | 1362.87 | qfq | 2,774,532 | 3,950,810,723 | 0.20% |
| 2025-07-08 | 1410.71 | 1420.00 | 1410.70 | 1416.11 | 1360.21 | qfq | 1,867,370 | 2,643,302,691 | 0.38% |
| 2025-07-07 | 1422.28 | 1423.50 | 1410.01 | 1410.70 | 1355.01 | qfq | 2,385,467 | 3,370,562,659 | -0.81% |
| 2025-07-04 | 1415.70 | 1431.89 | 1410.01 | 1422.22 | 1366.08 | qfq | 2,876,691 | 4,086,547,268 | 0.47% |
| 2025-07-03 | 1412.00 | 1422.69 | 1408.00 | 1415.60 | 1359.72 | qfq | 2,441,267 | 3,456,733,002 | 0.43% |
| 2025-07-02 | 1409.50 | 1414.80 | 1400.00 | 1409.60 | 1353.96 | qfq | 2,621,825 | 3,689,246,316 | 0.32% |
| 2025-07-01 | 1409.00 | 1411.94 | 1403.31 | 1405.10 | 1349.63 | qfq | 1,987,819 | 2,794,423,203 | -0.31% |
| 2025-06-30 | 1403.50 | 1413.23 | 1402.00 | 1409.52 | 1353.88 | qfq | 3,045,730 | 4,287,373,691 | 0.46% |
| 2025-06-27 | 1420.01 | 1423.00 | 1403.09 | 1403.09 | 1347.70 | qfq | 3,824,973 | 5,404,312,675 | -1.19% |
| 2025-06-26 | 1415.00 | 1428.00 | 1410.08 | 1420.00 | 1363.95 | qfq | 3,486,025 | 4,955,829,982 | -1.10% |
| 2025-06-25 | 1439.11 | 1449.20 | 1420.51 | 1435.86 | 1352.67 | qfq | 4,105,007 | 5,869,292,227 | -0.09% |
| 2025-06-24 | 1423.35 | 1451.68 | 1423.35 | 1437.20 | 1353.93 | qfq | 3,631,151 | 5,229,183,514 | 1.21% |
| 2025-06-23 | 1420.00 | 1433.00 | 1405.18 | 1420.00 | 1337.73 | qfq | 2,672,331 | 3,794,012,343 | -0.61% |
| 2025-06-20 | 1423.58 | 1441.14 | 1420.20 | 1428.66 | 1345.89 | qfq | 3,481,581 | 4,990,683,314 | 0.19% |
| 2025-06-19 | 1426.00 | 1433.67 | 1417.18 | 1426.00 | 1343.38 | qfq | 2,450,072 | 3,490,268,568 | 0.07% |
| 2025-06-18 | 1440.00 | 1443.44 | 1421.01 | 1425.00 | 1342.44 | qfq | 3,076,099 | 4,404,131,364 | -0.14% |
| 2025-06-17 | 1420.00 | 1427.00 | 1412.18 | 1427.00 | 1344.32 | qfq | 2,723,151 | 3,868,364,671 | 0.33% |
| 2025-06-16 | 1401.20 | 1425.04 | 1401.18 | 1422.29 | 1339.89 | qfq | 4,288,787 | 6,060,448,438 | -0.33% |
| 2025-06-13 | 1444.41 | 1449.97 | 1425.06 | 1426.95 | 1344.28 | qfq | 5,911,325 | 8,466,515,559 | -2.20% |
| 2025-06-12 | 1480.00 | 1483.87 | 1454.10 | 1459.00 | 1374.47 | qfq | 4,990,361 | 7,306,800,800 | -1.42% |
| 2025-06-11 | 1476.80 | 1494.00 | 1476.10 | 1480.00 | 1394.25 | qfq | 3,089,282 | 4,585,522,755 | 0.34% |
| 2025-06-10 | 1486.00 | 1492.00 | 1474.80 | 1475.01 | 1389.55 | qfq | 3,049,220 | 4,511,934,584 | -0.75% |
| 2025-06-09 | 1505.02 | 1508.70 | 1485.68 | 1486.11 | 1400.01 | qfq | 4,495,867 | 6,723,839,138 | -1.35% |
| 2025-06-06 | 1513.80 | 1518.97 | 1503.00 | 1506.39 | 1419.11 | qfq | 2,502,307 | 3,777,727,616 | -0.50% |
| 2025-06-05 | 1514.00 | 1516.00 | 1502.20 | 1514.00 | 1426.28 | qfq | 2,321,366 | 3,504,925,524 | 0.27% |
| 2025-06-04 | 1510.50 | 1523.00 | 1509.22 | 1509.96 | 1422.48 | qfq | 2,300,809 | 3,480,363,797 | 0.06% |
| 2025-06-03 | 1508.01 | 1519.00 | 1505.02 | 1509.00 | 1421.57 | qfq | 2,897,918 | 4,377,892,799 | -0.85% |
| 2025-05-30 | 1540.15 | 1545.00 | 1515.24 | 1522.00 | 1433.82 | qfq | 3,123,918 | 4,764,875,947 | -1.17% |
| 2025-05-29 | 1540.00 | 1555.00 | 1532.00 | 1540.00 | 1450.78 | qfq | 2,185,958 | 3,375,465,796 | 0.20% |
| 2025-05-28 | 1543.99 | 1546.46 | 1533.00 | 1537.00 | 1447.95 | qfq | 1,626,568 | 2,504,624,605 | -0.45% |
| 2025-05-27 | 1551.00 | 1558.60 | 1543.51 | 1543.90 | 1454.45 | qfq | 1,775,213 | 2,748,945,675 | -0.43% |
| 2025-05-26 | 1570.00 | 1574.63 | 1545.00 | 1550.50 | 1460.67 | qfq | 2,708,653 | 4,212,944,430 | -1.41% |
| 2025-05-23 | 1575.20 | 1587.90 | 1571.66 | 1572.60 | 1481.49 | qfq | 2,153,700 | 3,399,424,961 | -0.47% |
| 2025-05-22 | 1580.99 | 1584.99 | 1570.10 | 1580.00 | 1488.46 | qfq | 1,509,024 | 2,381,236,586 | -0.06% |
| 2025-05-21 | 1585.00 | 1595.94 | 1580.97 | 1580.97 | 1489.37 | qfq | 1,979,464 | 3,143,941,416 | -0.32% |
| 2025-05-20 | 1580.00 | 1594.80 | 1575.10 | 1586.00 | 1494.11 | qfq | 1,952,153 | 3,095,742,637 | 0.44% |
| 2025-05-19 | 1596.00 | 1600.00 | 1573.88 | 1578.98 | 1487.50 | qfq | 3,806,283 | 6,021,950,010 | -2.18% |
| 2025-05-16 | 1633.99 | 1636.99 | 1614.13 | 1614.13 | 1520.61 | qfq | 2,293,522 | 3,714,508,659 | -1.10% |
| 2025-05-15 | 1634.80 | 1643.59 | 1624.13 | 1632.01 | 1537.45 | qfq | 2,473,285 | 4,043,402,636 | -0.18% |
| 2025-05-14 | 1590.00 | 1645.00 | 1588.18 | 1634.99 | 1540.26 | qfq | 3,946,012 | 6,394,735,058 | 2.81% |
| 2025-05-13 | 1608.92 | 1608.92 | 1585.11 | 1590.30 | 1498.16 | qfq | 2,125,829 | 3,386,617,848 | -0.89% |
| 2025-05-12 | 1598.00 | 1618.93 | 1596.61 | 1604.50 | 1511.54 | qfq | 2,473,533 | 3,967,785,800 | 0.84% |
| 2025-05-09 | 1578.99 | 1597.45 | 1575.05 | 1591.18 | 1498.99 | qfq | 2,367,190 | 3,757,574,546 | 0.82% |
| 2025-05-08 | 1553.00 | 1592.78 | 1549.83 | 1578.19 | 1486.75 | qfq | 3,348,106 | 5,265,446,444 | 1.49% |
| 2025-05-07 | 1570.00 | 1570.00 | 1550.20 | 1555.00 | 1464.91 | qfq | 2,746,221 | 4,275,142,569 | 0.31% |
| 2025-05-06 | 1559.00 | 1559.00 | 1544.33 | 1550.20 | 1460.38 | qfq | 1,830,026 | 2,838,614,215 | 0.21% |
| 2025-04-30 | 1549.99 | 1566.66 | 1546.30 | 1547.00 | 1457.37 | qfq | 2,575,425 | 4,005,439,429 | 0.19% |
| 2025-04-29 | 1550.00 | 1552.54 | 1532.02 | 1544.00 | 1454.54 | qfq | 1,892,180 | 2,917,422,938 | -0.39% |
| 2025-04-28 | 1552.00 | 1555.00 | 1546.60 | 1550.00 | 1460.20 | qfq | 1,465,972 | 2,274,252,465 | 0.00% |
| 2025-04-25 | 1557.10 | 1561.20 | 1550.00 | 1550.00 | 1460.20 | qfq | 1,476,490 | 2,295,029,705 | -0.14% |
| 2025-04-24 | 1552.00 | 1560.68 | 1548.98 | 1552.25 | 1462.32 | qfq | 1,487,181 | 2,313,372,072 | 0.02% |
| 2025-04-23 | 1559.00 | 1559.22 | 1545.00 | 1552.00 | 1462.08 | qfq | 1,866,876 | 2,895,468,892 | 0.21% |
| 2025-04-22 | 1550.00 | 1556.30 | 1543.21 | 1548.80 | 1459.07 | qfq | 1,843,214 | 2,857,525,967 | -0.14% |
| 2025-04-21 | 1565.50 | 1565.50 | 1551.00 | 1551.00 | 1461.14 | qfq | 1,805,703 | 2,808,158,177 | -0.95% |
| 2025-04-18 | 1566.00 | 1575.00 | 1556.00 | 1565.94 | 1475.21 | qfq | 2,029,848 | 3,179,974,340 | -0.26% |
| 2025-04-17 | 1554.00 | 1576.50 | 1549.99 | 1570.00 | 1479.04 | qfq | 2,384,605 | 3,733,924,973 | 0.69% |
| 2025-04-16 | 1552.00 | 1576.00 | 1537.00 | 1559.17 | 1468.83 | qfq | 3,115,605 | 4,834,880,596 | 0.08% |
| 2025-04-15 | 1552.00 | 1565.00 | 1545.00 | 1558.00 | 1467.73 | qfq | 2,148,928 | 3,339,942,729 | 0.39% |
| 2025-04-14 | 1560.97 | 1566.00 | 1551.53 | 1551.99 | 1462.07 | qfq | 2,171,144 | 3,379,425,640 | -1.08% |
| 2025-04-11 | 1579.97 | 1579.97 | 1545.00 | 1568.98 | 1478.08 | qfq | 3,263,423 | 5,087,359,924 | 1.29% |
| 2025-04-10 | 1550.99 | 1555.00 | 1528.00 | 1549.00 | 1459.25 | qfq | 3,862,021 | 5,963,650,791 | 0.52% |
| 2025-04-09 | 1525.02 | 1556.80 | 1520.55 | 1541.04 | 1451.76 | qfq | 5,563,004 | 8,562,928,225 | -0.26% |
| 2025-04-08 | 1513.00 | 1545.00 | 1495.00 | 1545.00 | 1455.49 | qfq | 7,387,649 | 11,226,977,557 | 3.00% |
| 2025-04-07 | 1520.01 | 1536.85 | 1462.00 | 1500.00 | 1413.09 | qfq | 10,195,267 | 15,314,738,235 | -4.39% |
| 2025-04-03 | 1530.00 | 1586.00 | 1529.01 | 1568.88 | 1477.98 | qfq | 3,548,050 | 5,557,442,052 | 1.28% |
| 2025-04-02 | 1558.00 | 1567.80 | 1545.50 | 1549.02 | 1459.27 | qfq | 2,167,401 | 3,371,883,024 | -0.45% |
| 2025-04-01 | 1564.00 | 1569.89 | 1552.21 | 1556.02 | 1465.87 | qfq | 1,855,644 | 2,893,739,955 | -0.32% |
| 2025-03-31 | 1580.98 | 1586.96 | 1560.06 | 1561.00 | 1470.56 | qfq | 2,108,494 | 3,311,857,714 | -1.53% |
| 2025-03-28 | 1590.93 | 1593.00 | 1576.00 | 1585.21 | 1493.37 | qfq | 1,622,789 | 2,569,470,015 | -0.24% |
| 2025-03-27 | 1576.00 | 1598.25 | 1573.38 | 1589.00 | 1496.94 | qfq | 1,795,563 | 2,848,889,210 | 0.82% |
| 2025-03-26 | 1572.77 | 1582.58 | 1571.00 | 1576.00 | 1484.69 | qfq | 1,432,356 | 2,257,639,750 | 0.03% |
| 2025-03-25 | 1588.00 | 1592.80 | 1566.66 | 1575.50 | 1484.22 | qfq | 1,767,438 | 2,783,286,813 | -0.47% |
| 2025-03-24 | 1570.00 | 1589.66 | 1562.38 | 1583.00 | 1491.28 | qfq | 2,556,585 | 4,032,223,482 | 0.59% |
| 2025-03-21 | 1599.00 | 1612.20 | 1568.83 | 1573.75 | 1482.57 | qfq | 3,361,430 | 5,324,973,190 | -1.89% |
| 2025-03-20 | 1635.71 | 1637.60 | 1595.07 | 1604.00 | 1511.07 | qfq | 3,673,677 | 5,903,879,207 | -1.94% |
| 2025-03-19 | 1624.29 | 1648.00 | 1623.00 | 1635.71 | 1540.94 | qfq | 2,738,955 | 4,477,128,770 | 0.72% |
| 2025-03-18 | 1645.04 | 1652.00 | 1621.70 | 1624.00 | 1529.91 | qfq | 3,161,345 | 5,153,210,436 | -0.85% |
| 2025-03-17 | 1657.00 | 1657.99 | 1626.88 | 1637.86 | 1542.97 | qfq | 5,468,913 | 8,985,138,902 | 0.61% |
| 2025-03-14 | 1547.66 | 1628.01 | 1541.00 | 1628.01 | 1533.69 | qfq | 9,291,315 | 14,882,842,708 | 5.87% |
| 2025-03-13 | 1544.00 | 1555.50 | 1530.88 | 1537.77 | 1448.67 | qfq | 2,572,439 | 3,966,369,271 | -0.31% |
| 2025-03-12 | 1546.96 | 1549.68 | 1526.35 | 1542.58 | 1453.21 | qfq | 2,960,396 | 4,552,923,644 | -0.39% |
| 2025-03-11 | 1517.00 | 1548.68 | 1512.00 | 1548.68 | 1458.95 | qfq | 3,977,560 | 6,094,007,854 | 1.69% |
| 2025-03-10 | 1519.81 | 1526.88 | 1506.14 | 1522.90 | 1434.67 | qfq | 3,136,907 | 4,758,789,260 | 0.12% |
| 2025-03-07 | 1503.00 | 1528.36 | 1503.00 | 1521.00 | 1432.88 | qfq | 3,799,135 | 5,760,608,729 | 1.00% |
| 2025-03-06 | 1474.00 | 1510.20 | 1472.08 | 1505.98 | 1418.73 | qfq | 4,216,764 | 6,297,117,400 | 2.70% |
| 2025-03-05 | 1472.00 | 1474.00 | 1460.10 | 1466.37 | 1381.41 | qfq | 2,460,522 | 3,606,932,152 | -0.25% |
| 2025-03-04 | 1485.00 | 1486.00 | 1465.21 | 1470.11 | 1384.93 | qfq | 2,521,121 | 3,710,675,863 | -1.14% |
| 2025-03-03 | 1502.60 | 1520.99 | 1481.50 | 1487.02 | 1400.87 | qfq | 3,159,566 | 4,736,679,903 | -0.92% |
| 2025-02-28 | 1485.50 | 1528.38 | 1482.00 | 1500.79 | 1413.84 | qfq | 5,612,895 | 8,475,738,166 | 1.03% |
| 2025-02-27 | 1460.02 | 1489.90 | 1454.00 | 1485.56 | 1399.49 | qfq | 4,976,217 | 7,368,002,361 | 1.75% |
| 2025-02-26 | 1455.45 | 1464.96 | 1445.00 | 1460.01 | 1375.42 | qfq | 2,636,609 | 3,835,949,041 | 0.41% |
| 2025-02-25 | 1470.01 | 1473.39 | 1452.00 | 1454.00 | 1369.76 | qfq | 2,838,743 | 4,142,814,459 | -1.69% |
| 2025-02-24 | 1488.00 | 1499.52 | 1474.00 | 1479.07 | 1393.38 | qfq | 3,474,373 | 5,157,907,322 | -0.61% |
| 2025-02-21 | 1480.00 | 1496.73 | 1473.01 | 1488.21 | 1401.99 | qfq | 3,641,783 | 5,418,169,587 | 0.96% |
| 2025-02-20 | 1483.00 | 1491.97 | 1473.39 | 1474.00 | 1388.60 | qfq | 2,374,973 | 3,513,552,984 | -1.14% |
| 2025-02-19 | 1475.05 | 1494.44 | 1464.90 | 1491.00 | 1404.61 | qfq | 3,239,331 | 4,803,378,441 | 1.08% |
| 2025-02-18 | 1470.00 | 1492.99 | 1462.08 | 1475.00 | 1389.54 | qfq | 2,779,992 | 4,113,845,397 | 0.23% |
| 2025-02-17 | 1481.00 | 1494.98 | 1467.10 | 1471.62 | 1386.36 | qfq | 3,247,059 | 4,804,663,813 | -0.23% |
| 2025-02-14 | 1465.06 | 1477.00 | 1458.22 | 1475.00 | 1389.54 | qfq | 2,709,992 | 3,978,694,098 | 0.68% |
| 2025-02-13 | 1443.02 | 1475.25 | 1434.51 | 1465.06 | 1380.18 | qfq | 4,338,536 | 6,335,985,851 | 1.53% |
| 2025-02-12 | 1418.00 | 1445.00 | 1416.88 | 1443.00 | 1359.40 | qfq | 2,547,579 | 3,644,170,477 | 1.76% |
| 2025-02-11 | 1434.95 | 1435.96 | 1415.90 | 1418.00 | 1335.84 | qfq | 2,357,283 | 3,348,668,867 | -0.94% |
| 2025-02-10 | 1438.00 | 1440.00 | 1427.09 | 1431.51 | 1348.57 | qfq | 2,083,979 | 2,988,101,756 | -0.31% |
| 2025-02-07 | 1413.68 | 1442.68 | 1403.41 | 1436.00 | 1352.80 | qfq | 3,724,207 | 5,310,850,624 | 1.64% |
| 2025-02-06 | 1400.01 | 1421.99 | 1400.01 | 1412.84 | 1330.98 | qfq | 2,735,582 | 3,859,568,163 | 0.64% |
| 2025-02-05 | 1440.00 | 1443.00 | 1402.21 | 1403.80 | 1322.47 | qfq | 4,075,652 | 5,753,730,034 | -2.17% |
| 2025-01-27 | 1437.00 | 1443.97 | 1427.02 | 1434.99 | 1351.85 | qfq | 2,935,646 | 4,213,534,543 | -0.07% |
| 2025-01-24 | 1442.00 | 1447.79 | 1430.31 | 1436.00 | 1352.80 | qfq | 3,136,034 | 4,515,322,685 | -0.49% |
| 2025-01-23 | 1449.97 | 1468.00 | 1438.00 | 1443.00 | 1359.40 | qfq | 2,712,504 | 3,932,700,850 | 0.14% |
| 2025-01-22 | 1463.27 | 1467.95 | 1438.00 | 1441.00 | 1357.51 | qfq | 2,829,384 | 4,088,101,682 | -1.85% |
| 2025-01-21 | 1481.00 | 1482.00 | 1465.00 | 1468.15 | 1383.09 | qfq | 1,685,604 | 2,481,821,229 | -0.45% |
| 2025-01-20 | 1461.00 | 1489.79 | 1460.00 | 1474.80 | 1389.35 | qfq | 3,140,975 | 4,647,626,351 | 1.38% |
| 2025-01-17 | 1446.39 | 1461.00 | 1446.38 | 1454.75 | 1370.46 | qfq | 1,830,894 | 2,663,227,309 | 0.58% |
| 2025-01-16 | 1474.00 | 1482.66 | 1442.00 | 1446.38 | 1362.58 | qfq | 2,634,213 | 3,840,411,437 | -1.69% |
| 2025-01-15 | 1467.00 | 1474.60 | 1460.01 | 1471.27 | 1386.03 | qfq | 1,839,934 | 2,701,518,712 | -0.08% |
| 2025-01-14 | 1444.95 | 1478.68 | 1442.00 | 1472.50 | 1387.19 | qfq | 3,095,657 | 4,535,651,504 | 1.98% |
| 2025-01-13 | 1425.00 | 1444.44 | 1422.01 | 1443.98 | 1360.32 | qfq | 2,108,251 | 3,030,806,870 | 0.56% |
| 2025-01-10 | 1447.10 | 1451.95 | 1436.00 | 1436.00 | 1352.80 | qfq | 2,187,195 | 3,154,677,598 | -0.55% |
| 2025-01-09 | 1448.99 | 1464.58 | 1432.98 | 1444.00 | 1360.34 | qfq | 2,970,565 | 4,295,852,736 | 0.10% |
| 2025-01-08 | 1440.00 | 1451.82 | 1426.66 | 1442.50 | 1358.92 | qfq | 3,525,821 | 5,071,821,246 | 0.16% |
| 2025-01-07 | 1444.66 | 1451.89 | 1439.00 | 1440.20 | 1356.76 | qfq | 2,422,118 | 3,494,634,227 | 0.01% |
| 2025-01-06 | 1453.00 | 1462.66 | 1432.80 | 1440.00 | 1356.57 | qfq | 4,425,512 | 6,392,479,712 | -2.37% |
| 2025-01-03 | 1494.50 | 1494.99 | 1467.01 | 1475.00 | 1389.54 | qfq | 3,262,836 | 4,836,610,288 | -0.87% |
| 2025-01-02 | 1524.00 | 1524.49 | 1480.00 | 1488.00 | 1401.79 | qfq | 5,002,870 | 7,490,883,773 | -2.36% |
| 2024-12-31 | 1525.40 | 1545.00 | 1522.01 | 1524.00 | 1435.70 | qfq | 3,935,445 | 6,033,540,366 | -0.07% |
| 2024-12-30 | 1533.97 | 1543.96 | 1525.00 | 1525.00 | 1436.64 | qfq | 2,512,982 | 3,849,542,646 | -0.26% |
| 2024-12-27 | 1528.90 | 1536.00 | 1519.50 | 1528.97 | 1440.38 | qfq | 2,075,932 | 3,170,191,445 | 0.08% |
| 2024-12-26 | 1534.00 | 1538.78 | 1523.00 | 1527.79 | 1439.27 | qfq | 1,828,651 | 2,798,840,003 | -0.14% |
| 2024-12-25 | 1538.80 | 1538.80 | 1526.10 | 1530.00 | 1441.35 | qfq | 1,712,339 | 2,621,061,878 | -0.57% |
| 2024-12-24 | 1525.00 | 1544.00 | 1521.59 | 1538.82 | 1449.66 | qfq | 2,210,492 | 3,394,160,299 | 0.81% |
| 2024-12-23 | 1523.00 | 1538.00 | 1517.00 | 1526.45 | 1438.01 | qfq | 2,160,269 | 3,300,971,424 | 0.29% |
| 2024-12-20 | 1531.13 | 1541.80 | 1520.02 | 1522.00 | 1433.82 | qfq | 2,815,774 | 4,307,425,535 | -1.87% |
| 2024-12-19 | 1565.14 | 1567.93 | 1550.33 | 1551.01 | 1438.65 | qfq | 2,480,932 | 3,862,602,665 | -1.30% |
| 2024-12-18 | 1557.97 | 1577.00 | 1547.10 | 1571.50 | 1457.66 | qfq | 4,116,226 | 6,440,801,971 | 0.87% |
| 2024-12-17 | 1525.99 | 1569.00 | 1521.01 | 1558.00 | 1445.13 | qfq | 5,417,163 | 8,398,945,449 | 2.02% |
| 2024-12-16 | 1521.00 | 1529.00 | 1510.71 | 1527.20 | 1416.56 | qfq | 3,253,710 | 4,945,298,799 | 0.54% |
| 2024-12-13 | 1550.01 | 1554.99 | 1518.88 | 1519.00 | 1408.96 | qfq | 4,951,197 | 7,580,908,315 | -2.99% |
| 2024-12-12 | 1532.02 | 1566.00 | 1529.00 | 1565.80 | 1452.37 | qfq | 4,193,652 | 6,510,547,810 | 1.97% |
| 2024-12-11 | 1540.00 | 1555.00 | 1530.98 | 1535.60 | 1424.36 | qfq | 2,967,112 | 4,569,662,604 | -0.71% |
| 2024-12-10 | 1570.00 | 1579.73 | 1545.18 | 1546.59 | 1434.55 | qfq | 6,031,210 | 9,421,340,719 | 1.83% |
| 2024-12-09 | 1522.02 | 1529.72 | 1513.20 | 1518.80 | 1408.77 | qfq | 1,979,986 | 3,008,173,586 | -0.15% |
| 2024-12-06 | 1513.00 | 1538.90 | 1508.07 | 1521.01 | 1410.82 | qfq | 3,203,969 | 4,883,148,600 | 0.66% |
| 2024-12-05 | 1510.86 | 1517.86 | 1510.00 | 1511.00 | 1401.54 | qfq | 1,614,147 | 2,441,318,387 | -0.59% |
| 2024-12-04 | 1520.07 | 1523.66 | 1510.00 | 1520.00 | 1409.89 | qfq | 2,392,389 | 3,626,565,544 | -0.44% |
| 2024-12-03 | 1524.00 | 1528.90 | 1516.08 | 1526.74 | 1416.14 | qfq | 2,480,662 | 3,777,197,199 | 0.11% |
| 2024-12-02 | 1526.00 | 1529.99 | 1515.10 | 1525.00 | 1414.52 | qfq | 2,681,954 | 4,086,609,952 | -0.05% |
| 2024-11-29 | 1517.00 | 1555.00 | 1513.21 | 1525.74 | 1415.21 | qfq | 3,608,810 | 5,534,035,503 | 0.51% |
| 2024-11-28 | 1522.00 | 1524.99 | 1502.00 | 1518.00 | 1408.03 | qfq | 2,395,203 | 3,627,662,382 | -0.07% |
| 2024-11-27 | 1509.00 | 1522.15 | 1505.00 | 1519.05 | 1409.00 | qfq | 2,593,417 | 3,927,607,772 | 0.67% |
| 2024-11-26 | 1498.57 | 1518.88 | 1488.88 | 1509.00 | 1399.68 | qfq | 2,574,479 | 3,876,885,984 | 0.70% |
| 2024-11-25 | 1511.00 | 1532.00 | 1496.67 | 1498.57 | 1390.01 | qfq | 3,318,556 | 5,011,136,234 | -0.61% |
| 2024-11-22 | 1541.15 | 1547.77 | 1507.82 | 1507.82 | 1398.59 | qfq | 3,343,611 | 5,107,288,992 | -2.41% |
| 2024-11-21 | 1543.87 | 1548.99 | 1532.00 | 1545.13 | 1433.20 | qfq | 1,826,179 | 2,810,933,515 | 0.02% |
| 2024-11-20 | 1543.00 | 1553.97 | 1531.30 | 1544.81 | 1432.90 | qfq | 2,134,455 | 3,292,675,257 | 0.19% |
| 2024-11-19 | 1565.00 | 1569.37 | 1525.00 | 1541.92 | 1430.22 | qfq | 3,326,643 | 5,138,831,155 | -1.10% |
| 2024-11-18 | 1562.00 | 1575.99 | 1555.00 | 1559.00 | 1446.06 | qfq | 2,709,219 | 4,237,197,499 | 0.00% |
| 2024-11-15 | 1569.00 | 1583.80 | 1553.00 | 1559.00 | 1446.06 | qfq | 3,376,112 | 5,295,326,892 | -0.94% |
| 2024-11-14 | 1570.00 | 1594.45 | 1565.65 | 1573.80 | 1459.79 | qfq | 2,924,814 | 4,617,144,097 | -0.30% |
| 2024-11-13 | 1568.00 | 1586.66 | 1561.28 | 1578.50 | 1464.15 | qfq | 2,912,526 | 4,594,445,032 | 0.08% |
| 2024-11-12 | 1589.00 | 1623.00 | 1573.95 | 1577.20 | 1462.94 | qfq | 4,922,266 | 7,844,798,676 | -1.30% |
| 2024-11-11 | 1590.00 | 1609.95 | 1567.19 | 1598.01 | 1482.24 | qfq | 4,385,365 | 6,957,095,385 | -0.74% |
| 2024-11-08 | 1660.89 | 1667.11 | 1601.01 | 1609.97 | 1493.34 | qfq | 6,077,120 | 9,885,645,907 | -2.38% |
| 2024-11-07 | 1562.46 | 1653.50 | 1562.30 | 1649.14 | 1529.67 | qfq | 7,473,872 | 12,074,951,757 | 4.97% |
| 2024-11-06 | 1575.00 | 1588.99 | 1561.22 | 1571.00 | 1457.19 | qfq | 3,763,143 | 5,916,917,616 | -0.38% |
| 2024-11-05 | 1540.00 | 1577.70 | 1536.01 | 1576.99 | 1462.75 | qfq | 4,564,047 | 7,134,443,464 | 1.86% |
| 2024-11-04 | 1544.93 | 1550.00 | 1528.06 | 1548.20 | 1436.04 | qfq | 2,909,292 | 4,481,761,764 | 0.94% |
| 2024-11-01 | 1521.00 | 1545.13 | 1520.80 | 1533.75 | 1422.64 | qfq | 3,228,392 | 4,954,302,212 | 0.39% |
| 2024-10-31 | 1532.15 | 1540.00 | 1520.00 | 1527.79 | 1417.11 | qfq | 2,995,735 | 4,575,545,180 | -0.27% |
| 2024-10-30 | 1525.00 | 1551.19 | 1523.41 | 1532.00 | 1421.02 | qfq | 3,200,574 | 4,913,175,983 | 0.02% |
| 2024-10-29 | 1560.00 | 1580.00 | 1530.00 | 1531.62 | 1420.66 | qfq | 4,116,578 | 6,368,105,233 | -2.13% |
| 2024-10-28 | 1560.00 | 1565.00 | 1522.23 | 1565.00 | 1451.63 | qfq | 3,912,140 | 6,064,453,668 | 0.39% |
| 2024-10-25 | 1547.00 | 1574.79 | 1546.01 | 1558.85 | 1445.92 | qfq | 2,774,508 | 4,328,271,351 | 0.43% |
| 2024-10-24 | 1561.00 | 1575.00 | 1545.01 | 1552.20 | 1439.75 | qfq | 2,392,280 | 3,723,973,209 | -0.98% |
| 2024-10-23 | 1544.11 | 1576.95 | 1532.00 | 1567.50 | 1453.94 | qfq | 4,008,846 | 6,259,600,035 | 1.59% |
| 2024-10-22 | 1526.56 | 1560.18 | 1524.20 | 1543.00 | 1431.22 | qfq | 3,626,913 | 5,607,826,492 | 0.93% |
| 2024-10-21 | 1541.21 | 1549.97 | 1521.21 | 1528.80 | 1418.05 | qfq | 4,200,790 | 6,433,918,335 | -0.79% |
| 2024-10-18 | 1493.00 | 1567.84 | 1478.96 | 1541.00 | 1429.36 | qfq | 6,861,930 | 10,418,043,492 | 3.10% |
| 2024-10-17 | 1537.00 | 1537.66 | 1493.41 | 1494.60 | 1386.33 | qfq | 3,945,955 | 5,964,778,958 | -1.83% |
| 2024-10-16 | 1540.88 | 1549.80 | 1510.00 | 1522.50 | 1412.20 | qfq | 4,666,440 | 7,140,169,692 | -2.04% |
| 2024-10-15 | 1599.00 | 1600.99 | 1553.01 | 1554.25 | 1441.65 | qfq | 4,357,143 | 6,884,141,869 | -2.98% |
| 2024-10-14 | 1613.00 | 1620.63 | 1581.17 | 1601.99 | 1485.94 | qfq | 4,481,202 | 7,181,350,822 | -0.19% |
| 2024-10-11 | 1615.40 | 1639.96 | 1590.00 | 1604.99 | 1488.72 | qfq | 4,191,471 | 6,764,982,707 | -2.13% |
| 2024-10-10 | 1622.26 | 1668.08 | 1591.00 | 1640.00 | 1521.19 | qfq | 7,460,342 | 12,198,964,035 | 2.81% |
| 2024-10-09 | 1700.00 | 1700.00 | 1590.00 | 1595.15 | 1479.59 | qfq | 12,019,684 | 19,708,432,734 | -7.42% |
| 2024-10-08 | 1910.00 | 1910.00 | 1680.18 | 1723.00 | 1598.18 | qfq | 19,470,947 | 35,114,075,007 | -1.43% |
| 2024-09-30 | 1692.00 | 1759.88 | 1652.00 | 1748.00 | 1621.37 | qfq | 15,729,341 | 26,982,747,037 | 7.29% |
| 2024-09-27 | 1600.00 | 1629.20 | 1565.36 | 1629.20 | 1511.18 | qfq | 8,792,167 | 14,050,260,569 | 6.55% |
| 2024-09-26 | 1399.96 | 1529.87 | 1396.00 | 1529.00 | 1418.23 | qfq | 9,727,806 | 14,269,262,657 | 9.29% |
| 2024-09-25 | 1400.05 | 1427.00 | 1396.71 | 1399.00 | 1297.65 | qfq | 7,395,380 | 10,420,109,655 | 1.92% |
| 2024-09-24 | 1285.09 | 1373.00 | 1265.09 | 1372.60 | 1273.16 | qfq | 10,041,281 | 13,297,277,523 | 8.80% |
| 2024-09-23 | 1268.00 | 1293.50 | 1260.66 | 1261.54 | 1170.15 | qfq | 4,554,969 | 5,809,791,682 | -0.19% |
| 2024-09-20 | 1261.50 | 1273.90 | 1250.03 | 1263.92 | 1172.36 | qfq | 3,998,184 | 5,038,507,835 | 0.23% |
| 2024-09-19 | 1262.00 | 1292.88 | 1245.83 | 1261.00 | 1169.65 | qfq | 5,998,821 | 7,623,739,997 | -0.47% |
| 2024-09-18 | 1300.00 | 1300.01 | 1266.66 | 1266.90 | 1175.12 | qfq | 4,618,531 | 5,895,948,011 | -2.85% |
| 2024-09-13 | 1331.00 | 1332.00 | 1297.30 | 1304.13 | 1209.65 | qfq | 5,600,511 | 7,329,376,917 | -2.32% |
| 2024-09-12 | 1380.00 | 1385.00 | 1334.91 | 1335.06 | 1238.34 | qfq | 4,794,831 | 6,482,445,000 | -3.26% |
| 2024-09-11 | 1375.60 | 1385.88 | 1365.00 | 1380.00 | 1280.03 | qfq | 2,099,577 | 2,892,932,794 | 0.15% |
| 2024-09-10 | 1370.02 | 1393.00 | 1370.02 | 1378.00 | 1278.17 | qfq | 1,980,284 | 2,737,295,644 | 0.22% |
| 2024-09-09 | 1380.01 | 1393.71 | 1370.08 | 1375.00 | 1275.39 | qfq | 2,863,755 | 3,950,086,825 | -1.65% |
| 2024-09-06 | 1405.00 | 1406.00 | 1398.00 | 1398.00 | 1296.72 | qfq | 1,032,104 | 1,445,537,257 | -0.49% |
| 2024-09-05 | 1400.50 | 1407.00 | 1397.00 | 1404.88 | 1303.11 | qfq | 1,450,295 | 2,033,680,839 | 0.35% |
| 2024-09-04 | 1402.00 | 1419.19 | 1399.74 | 1400.00 | 1298.58 | qfq | 1,421,109 | 1,995,221,417 | -0.71% |
| 2024-09-03 | 1398.00 | 1414.98 | 1393.02 | 1410.00 | 1307.85 | qfq | 1,788,760 | 2,516,125,842 | 1.08% |
| 2024-09-02 | 1430.00 | 1438.00 | 1395.00 | 1395.00 | 1293.94 | qfq | 3,413,459 | 4,801,049,927 | -3.34% |
| 2024-08-30 | 1413.00 | 1458.07 | 1405.00 | 1443.19 | 1338.64 | qfq | 3,873,923 | 5,576,118,649 | 2.11% |
| 2024-08-29 | 1380.00 | 1418.00 | 1380.00 | 1413.30 | 1310.92 | qfq | 2,747,161 | 3,864,270,621 | 1.75% |
| 2024-08-28 | 1404.07 | 1406.00 | 1375.00 | 1389.00 | 1288.38 | qfq | 3,166,351 | 4,388,025,875 | -1.07% |
| 2024-08-27 | 1412.00 | 1413.00 | 1401.11 | 1404.07 | 1302.35 | qfq | 1,365,740 | 1,920,770,570 | -0.56% |
| 2024-08-26 | 1417.00 | 1423.86 | 1403.15 | 1412.00 | 1309.71 | qfq | 1,562,841 | 2,207,595,461 | -0.21% |
| 2024-08-23 | 1408.00 | 1423.50 | 1406.12 | 1414.99 | 1312.48 | qfq | 1,532,046 | 2,166,499,202 | 0.35% |
| 2024-08-22 | 1416.00 | 1420.00 | 1400.01 | 1410.05 | 1307.90 | qfq | 1,952,729 | 2,750,868,073 | -0.53% |
| 2024-08-21 | 1420.00 | 1427.98 | 1415.69 | 1417.58 | 1314.89 | qfq | 1,509,165 | 2,144,746,551 | -0.36% |
| 2024-08-20 | 1429.90 | 1429.93 | 1414.00 | 1422.72 | 1319.65 | qfq | 1,859,138 | 2,644,814,344 | -0.19% |
| 2024-08-19 | 1432.00 | 1458.88 | 1425.00 | 1425.44 | 1322.18 | qfq | 2,043,279 | 2,942,106,435 | -0.40% |
| 2024-08-16 | 1426.79 | 1435.92 | 1417.01 | 1431.20 | 1327.52 | qfq | 1,645,470 | 2,349,825,846 | 0.30% |
| 2024-08-15 | 1405.03 | 1435.99 | 1403.95 | 1426.89 | 1323.52 | qfq | 2,303,897 | 3,275,699,572 | 0.96% |
| 2024-08-14 | 1423.01 | 1424.90 | 1412.02 | 1413.30 | 1310.92 | qfq | 1,341,431 | 1,898,377,426 | -0.68% |
| 2024-08-13 | 1433.00 | 1435.00 | 1412.01 | 1423.01 | 1319.92 | qfq | 1,630,843 | 2,317,037,756 | -0.91% |
| 2024-08-12 | 1430.00 | 1443.00 | 1426.58 | 1436.10 | 1332.06 | qfq | 1,363,203 | 1,956,573,438 | -0.05% |
| 2024-08-09 | 1460.03 | 1469.00 | 1436.80 | 1436.80 | 1332.71 | qfq | 3,013,849 | 4,368,705,515 | 0.43% |
| 2024-08-08 | 1411.00 | 1448.18 | 1409.00 | 1430.69 | 1327.05 | qfq | 2,513,082 | 3,592,705,430 | 1.07% |
| 2024-08-07 | 1405.50 | 1421.99 | 1398.30 | 1415.50 | 1312.96 | qfq | 2,062,221 | 2,910,580,747 | 0.77% |
| 2024-08-06 | 1422.00 | 1424.00 | 1394.01 | 1404.70 | 1302.94 | qfq | 2,744,433 | 3,860,735,014 | -0.38% |
| 2024-08-05 | 1388.88 | 1426.00 | 1385.52 | 1410.01 | 1307.86 | qfq | 3,773,607 | 5,327,127,147 | 1.77% |
| 2024-08-02 | 1373.60 | 1396.97 | 1373.60 | 1385.45 | 1285.08 | qfq | 2,192,769 | 3,041,726,372 | -0.05% |
| 2024-08-01 | 1418.00 | 1420.00 | 1384.70 | 1386.16 | 1285.74 | qfq | 3,203,810 | 4,470,988,088 | -2.47% |
| 2024-07-31 | 1373.10 | 1427.27 | 1373.10 | 1421.28 | 1318.32 | qfq | 4,327,232 | 6,098,149,721 | 2.99% |
| 2024-07-30 | 1385.98 | 1390.27 | 1361.30 | 1379.99 | 1280.02 | qfq | 5,177,904 | 7,103,491,566 | -1.29% |
| 2024-07-29 | 1415.00 | 1421.99 | 1398.00 | 1398.02 | 1296.74 | qfq | 3,086,907 | 4,342,610,100 | -1.70% |
| 2024-07-26 | 1430.49 | 1437.72 | 1410.90 | 1422.19 | 1319.16 | qfq | 3,235,379 | 4,594,928,574 | -0.58% |
| 2024-07-25 | 1440.02 | 1448.00 | 1420.01 | 1430.49 | 1326.86 | qfq | 2,834,656 | 4,054,086,714 | -0.66% |
| 2024-07-24 | 1450.20 | 1463.70 | 1435.00 | 1440.02 | 1335.70 | qfq | 2,412,255 | 3,490,200,973 | -1.03% |
| 2024-07-23 | 1499.00 | 1501.00 | 1455.00 | 1455.00 | 1349.59 | qfq | 3,094,396 | 4,555,460,198 | -2.94% |
| 2024-07-22 | 1525.03 | 1529.98 | 1491.65 | 1499.00 | 1390.41 | qfq | 2,854,321 | 4,300,813,310 | -1.74% |
| 2024-07-19 | 1490.81 | 1529.18 | 1484.01 | 1525.62 | 1415.10 | qfq | 3,894,291 | 5,888,615,145 | 1.88% |
| 2024-07-18 | 1499.50 | 1515.00 | 1492.53 | 1497.51 | 1389.03 | qfq | 2,887,039 | 4,337,214,601 | -0.26% |
| 2024-07-17 | 1476.10 | 1503.00 | 1470.02 | 1501.40 | 1392.63 | qfq | 3,431,101 | 5,115,680,654 | 1.72% |
| 2024-07-16 | 1476.00 | 1482.00 | 1465.05 | 1476.00 | 1369.07 | qfq | 2,031,644 | 2,998,367,128 | 0.07% |
| 2024-07-15 | 1470.00 | 1488.00 | 1470.00 | 1474.90 | 1368.05 | qfq | 1,917,626 | 2,835,374,730 | -0.27% |
| 2024-07-12 | 1473.01 | 1486.40 | 1465.45 | 1478.82 | 1371.69 | qfq | 2,338,634 | 3,451,132,648 | 1.14% |
| 2024-07-11 | 1449.97 | 1469.00 | 1440.21 | 1462.09 | 1356.17 | qfq | 2,902,014 | 4,236,960,596 | 1.70% |
| 2024-07-10 | 1439.25 | 1465.88 | 1435.00 | 1437.59 | 1333.45 | qfq | 2,376,322 | 3,436,693,365 | -0.03% |
| 2024-07-09 | 1420.00 | 1454.89 | 1410.10 | 1438.03 | 1333.85 | qfq | 3,362,071 | 4,807,957,927 | 1.27% |
| 2024-07-08 | 1443.00 | 1457.77 | 1419.14 | 1420.00 | 1317.13 | qfq | 3,952,705 | 5,657,951,348 | -2.27% |
| 2024-07-05 | 1479.00 | 1493.18 | 1450.00 | 1453.00 | 1347.74 | qfq | 3,882,938 | 5,664,477,336 | -2.20% |
| 2024-07-04 | 1505.00 | 1512.00 | 1481.13 | 1485.74 | 1378.11 | qfq | 2,437,973 | 3,637,968,895 | -0.95% |
| 2024-07-03 | 1499.00 | 1513.01 | 1488.02 | 1500.00 | 1391.33 | qfq | 3,157,326 | 4,740,808,130 | 0.62% |
| 2024-07-02 | 1433.00 | 1498.00 | 1433.00 | 1490.70 | 1382.71 | qfq | 5,185,298 | 7,659,166,816 | 3.49% |
| 2024-07-01 | 1468.88 | 1472.99 | 1428.00 | 1440.38 | 1336.03 | qfq | 3,216,138 | 4,636,689,118 | -1.84% |
| 2024-06-28 | 1480.00 | 1494.49 | 1464.00 | 1467.39 | 1361.09 | qfq | 3,858,202 | 5,699,649,047 | -1.55% |
| 2024-06-27 | 1492.00 | 1493.97 | 1468.00 | 1490.49 | 1382.51 | qfq | 3,282,178 | 4,857,959,457 | 0.09% |
| 2024-06-26 | 1480.00 | 1501.07 | 1477.80 | 1489.22 | 1381.34 | qfq | 2,956,977 | 4,414,601,922 | 0.17% |
| 2024-06-25 | 1477.00 | 1502.99 | 1477.00 | 1486.65 | 1378.95 | qfq | 4,209,795 | 6,273,919,386 | 0.68% |
| 2024-06-24 | 1423.00 | 1488.99 | 1414.01 | 1476.55 | 1369.58 | qfq | 6,383,993 | 9,319,362,390 | 0.38% |
| 2024-06-21 | 1500.50 | 1504.98 | 1470.22 | 1471.00 | 1364.44 | qfq | 4,331,997 | 6,418,543,742 | -1.94% |
| 2024-06-20 | 1500.00 | 1516.01 | 1498.00 | 1500.10 | 1391.43 | qfq | 2,471,068 | 3,715,924,984 | -0.06% |
| 2024-06-19 | 1497.99 | 1504.00 | 1482.10 | 1501.00 | 1392.26 | qfq | 4,126,153 | 6,167,728,416 | -1.35% |
| 2024-06-18 | 1530.89 | 1554.54 | 1516.68 | 1521.50 | 1382.64 | qfq | 4,125,825 | 6,317,590,943 | -1.30% |
| 2024-06-17 | 1532.29 | 1548.77 | 1511.01 | 1541.50 | 1400.81 | qfq | 4,831,816 | 7,400,883,243 | -0.87% |
| 2024-06-14 | 1555.00 | 1563.96 | 1520.46 | 1555.00 | 1413.08 | qfq | 5,951,416 | 9,177,637,168 | -0.00% |
| 2024-06-13 | 1576.77 | 1576.89 | 1553.15 | 1555.01 | 1413.09 | qfq | 3,618,597 | 5,654,938,942 | -1.06% |
| 2024-06-12 | 1570.00 | 1590.00 | 1570.00 | 1571.68 | 1428.24 | qfq | 3,317,050 | 5,230,086,503 | 0.17% |
| 2024-06-11 | 1602.99 | 1605.00 | 1567.00 | 1569.00 | 1425.80 | qfq | 7,024,676 | 11,090,577,610 | -3.10% |
| 2024-06-07 | 1646.13 | 1646.18 | 1619.01 | 1619.18 | 1471.40 | qfq | 3,352,455 | 5,453,120,695 | -1.26% |
| 2024-06-06 | 1643.66 | 1651.99 | 1635.91 | 1639.81 | 1490.15 | qfq | 2,561,005 | 4,205,700,983 | -0.25% |
| 2024-06-05 | 1652.00 | 1658.68 | 1643.03 | 1644.00 | 1493.96 | qfq | 1,905,557 | 3,140,824,328 | -0.56% |
| 2024-06-04 | 1640.50 | 1656.00 | 1636.55 | 1653.20 | 1502.32 | qfq | 2,084,108 | 3,432,497,303 | 0.84% |
| 2024-06-03 | 1650.00 | 1650.92 | 1635.11 | 1639.39 | 1489.77 | qfq | 3,026,105 | 4,966,041,477 | -0.55% |
| 2024-05-31 | 1650.50 | 1663.50 | 1648.45 | 1648.45 | 1498.00 | qfq | 2,185,665 | 3,617,654,788 | -0.03% |
| 2024-05-30 | 1675.00 | 1675.38 | 1649.00 | 1649.00 | 1498.50 | qfq | 3,220,792 | 5,333,306,808 | -1.49% |
| 2024-05-29 | 1666.00 | 1680.00 | 1665.00 | 1674.00 | 1521.22 | qfq | 1,965,128 | 3,289,173,345 | 0.56% |
| 2024-05-28 | 1670.40 | 1675.17 | 1663.00 | 1664.64 | 1512.71 | qfq | 2,352,087 | 3,923,020,375 | -0.33% |
| 2024-05-27 | 1678.00 | 1687.45 | 1668.01 | 1670.12 | 1517.69 | qfq | 2,509,791 | 4,199,001,866 | -0.42% |
| 2024-05-24 | 1693.00 | 1695.00 | 1677.00 | 1677.08 | 1524.02 | qfq | 2,021,663 | 3,401,323,915 | -0.88% |
| 2024-05-23 | 1700.00 | 1706.38 | 1690.08 | 1692.01 | 1537.59 | qfq | 1,888,497 | 3,199,923,320 | -0.34% |
| 2024-05-22 | 1703.00 | 1709.96 | 1691.00 | 1697.71 | 1542.77 | qfq | 2,028,568 | 3,443,977,767 | -0.43% |
| 2024-05-21 | 1708.00 | 1709.73 | 1698.16 | 1705.00 | 1549.39 | qfq | 1,629,339 | 2,776,847,499 | -0.23% |
| 2024-05-20 | 1717.99 | 1732.99 | 1708.11 | 1709.00 | 1553.03 | qfq | 3,142,572 | 5,401,389,335 | -0.35% |
| 2024-05-17 | 1700.01 | 1716.58 | 1700.00 | 1715.00 | 1558.48 | qfq | 2,892,388 | 4,936,920,634 | 0.62% |
| 2024-05-16 | 1705.00 | 1709.88 | 1690.00 | 1704.50 | 1548.94 | qfq | 2,967,954 | 5,048,754,769 | 0.26% |
| 2024-05-15 | 1702.58 | 1708.00 | 1698.59 | 1700.00 | 1544.85 | qfq | 1,573,876 | 2,677,203,002 | -0.12% |
| 2024-05-14 | 1705.99 | 1713.27 | 1700.01 | 1701.98 | 1546.65 | qfq | 2,127,417 | 3,623,282,672 | -0.24% |
| 2024-05-13 | 1732.02 | 1732.66 | 1701.22 | 1706.00 | 1550.30 | qfq | 3,766,212 | 6,435,415,674 | -1.90% |
| 2024-05-10 | 1761.10 | 1767.88 | 1733.99 | 1738.98 | 1580.27 | qfq | 2,620,661 | 4,571,398,242 | -0.97% |
| 2024-05-09 | 1758.00 | 1764.98 | 1750.00 | 1756.00 | 1595.74 | qfq | 2,238,734 | 3,929,804,849 | -0.45% |
| 2024-05-08 | 1769.69 | 1769.97 | 1755.67 | 1763.97 | 1602.98 | qfq | 1,476,909 | 2,603,293,863 | -0.34% |
| 2024-05-07 | 1765.79 | 1777.80 | 1756.68 | 1770.00 | 1608.46 | qfq | 2,492,452 | 4,413,196,426 | 0.56% |
| 2024-05-06 | 1733.97 | 1765.00 | 1727.00 | 1760.20 | 1599.55 | qfq | 5,990,949 | 10,504,351,712 | 3.24% |
| 2024-04-30 | 1705.01 | 1729.88 | 1705.00 | 1705.00 | 1549.39 | qfq | 3,075,989 | 5,273,902,374 | 0.06% |
| 2024-04-29 | 1696.95 | 1728.00 | 1693.82 | 1704.00 | 1548.48 | qfq | 4,133,223 | 7,072,096,590 | -0.32% |
| 2024-04-26 | 1694.00 | 1714.00 | 1693.98 | 1709.43 | 1553.42 | qfq | 3,099,592 | 5,290,248,521 | 0.97% |
| 2024-04-25 | 1690.33 | 1695.60 | 1682.25 | 1693.04 | 1538.52 | qfq | 1,447,648 | 2,447,183,879 | -0.03% |
| 2024-04-24 | 1696.98 | 1699.91 | 1683.33 | 1693.60 | 1539.03 | qfq | 1,708,643 | 2,893,555,635 | 0.08% |
| 2024-04-23 | 1675.00 | 1695.00 | 1675.00 | 1692.28 | 1537.83 | qfq | 2,497,995 | 4,217,855,279 | 1.03% |
| 2024-04-22 | 1654.00 | 1678.88 | 1645.00 | 1675.06 | 1522.18 | qfq | 2,995,139 | 5,001,684,635 | 1.73% |
| 2024-04-19 | 1660.78 | 1668.50 | 1641.28 | 1646.64 | 1496.36 | qfq | 2,349,992 | 3,879,233,242 | -1.44% |
| 2024-04-18 | 1659.01 | 1682.98 | 1658.18 | 1670.78 | 1518.29 | qfq | 2,656,841 | 4,445,487,745 | 0.23% |
| 2024-04-17 | 1668.00 | 1675.20 | 1658.00 | 1667.00 | 1514.86 | qfq | 2,481,911 | 4,130,322,018 | -0.18% |
| 2024-04-16 | 1665.49 | 1679.56 | 1659.00 | 1670.00 | 1517.58 | qfq | 2,626,623 | 4,382,796,962 | -0.18% |
| 2024-04-15 | 1635.01 | 1675.61 | 1634.98 | 1672.98 | 1520.29 | qfq | 3,581,771 | 5,960,815,532 | 2.38% |
| 2024-04-12 | 1651.00 | 1664.00 | 1634.03 | 1634.03 | 1484.90 | qfq | 2,674,433 | 4,403,968,129 | -0.85% |
| 2024-04-11 | 1640.11 | 1650.00 | 1634.69 | 1648.00 | 1497.59 | qfq | 2,276,624 | 3,736,417,595 | 0.00% |
| 2024-04-10 | 1662.27 | 1664.99 | 1645.00 | 1647.98 | 1497.57 | qfq | 2,763,050 | 4,562,853,880 | -0.86% |
| 2024-04-09 | 1660.67 | 1673.00 | 1658.45 | 1662.22 | 1510.51 | qfq | 2,558,982 | 4,256,226,333 | -0.27% |
| 2024-04-08 | 1695.00 | 1696.00 | 1662.60 | 1666.66 | 1514.55 | qfq | 5,916,659 | 9,907,355,766 | -2.82% |
| 2024-04-03 | 1734.00 | 1739.44 | 1710.02 | 1715.11 | 1558.58 | qfq | 2,904,580 | 5,002,390,042 | 0.07% |
| 2024-04-02 | 1722.00 | 1724.99 | 1705.05 | 1713.99 | 1557.56 | qfq | 2,544,925 | 4,360,973,684 | -0.43% |
| 2024-04-01 | 1709.99 | 1734.00 | 1708.70 | 1721.33 | 1564.23 | qfq | 2,713,137 | 4,679,371,035 | 1.08% |
| 2024-03-29 | 1701.64 | 1710.99 | 1698.10 | 1702.90 | 1547.48 | qfq | 1,345,655 | 2,290,584,417 | 0.07% |
| 2024-03-28 | 1695.00 | 1718.00 | 1693.20 | 1701.64 | 1546.34 | qfq | 2,464,218 | 4,201,857,059 | 0.04% |
| 2024-03-27 | 1705.00 | 1712.00 | 1699.00 | 1701.00 | 1545.76 | qfq | 1,811,258 | 3,087,792,980 | -0.48% |
| 2024-03-26 | 1687.46 | 1712.80 | 1687.46 | 1709.29 | 1553.29 | qfq | 2,806,907 | 4,782,899,074 | 1.20% |
| 2024-03-25 | 1698.54 | 1698.77 | 1680.58 | 1689.01 | 1534.86 | qfq | 2,447,285 | 4,131,446,237 | -0.73% |
| 2024-03-22 | 1705.03 | 1708.99 | 1688.00 | 1701.35 | 1546.07 | qfq | 2,545,614 | 4,318,592,818 | -0.45% |
| 2024-03-21 | 1708.10 | 1719.00 | 1704.50 | 1709.00 | 1553.03 | qfq | 1,659,597 | 2,839,332,631 | -0.04% |
| 2024-03-20 | 1703.36 | 1713.68 | 1700.23 | 1709.60 | 1553.57 | qfq | 1,524,925 | 2,604,543,856 | 0.09% |
| 2024-03-19 | 1703.00 | 1719.94 | 1693.11 | 1708.02 | 1552.13 | qfq | 2,394,753 | 4,093,701,261 | -0.01% |
| 2024-03-18 | 1715.00 | 1719.85 | 1699.00 | 1708.26 | 1552.35 | qfq | 2,605,501 | 4,446,059,130 | -0.54% |
| 2024-03-15 | 1712.50 | 1732.40 | 1712.00 | 1717.49 | 1560.74 | qfq | 1,783,358 | 3,066,692,399 | 0.05% |
| 2024-03-14 | 1719.00 | 1734.84 | 1711.50 | 1716.63 | 1559.96 | qfq | 1,940,479 | 3,338,768,308 | -0.63% |
| 2024-03-13 | 1739.97 | 1748.00 | 1720.10 | 1727.45 | 1569.79 | qfq | 2,649,954 | 4,588,879,420 | -1.01% |
| 2024-03-12 | 1693.94 | 1749.10 | 1690.50 | 1745.00 | 1585.74 | qfq | 5,422,654 | 9,393,309,052 | 2.98% |
| 2024-03-11 | 1675.00 | 1698.88 | 1673.18 | 1694.49 | 1539.84 | qfq | 2,989,509 | 5,048,394,347 | 1.38% |
| 2024-03-08 | 1680.56 | 1686.68 | 1670.05 | 1671.43 | 1518.88 | qfq | 2,215,623 | 3,710,678,522 | -0.72% |
| 2024-03-07 | 1680.00 | 1689.80 | 1678.00 | 1683.63 | 1529.97 | qfq | 2,159,912 | 3,633,934,774 | 0.18% |
| 2024-03-06 | 1691.00 | 1695.00 | 1678.02 | 1680.55 | 1527.17 | qfq | 2,214,248 | 3,725,582,802 | -0.86% |
| 2024-03-05 | 1670.81 | 1697.00 | 1666.68 | 1695.10 | 1540.39 | qfq | 3,623,837 | 6,102,136,582 | 1.12% |
| 2024-03-04 | 1679.00 | 1680.99 | 1670.05 | 1676.30 | 1523.31 | qfq | 2,648,477 | 4,434,401,015 | -0.52% |
| 2024-03-01 | 1690.00 | 1694.97 | 1676.68 | 1685.06 | 1531.27 | qfq | 2,686,796 | 4,526,845,398 | -0.59% |
| 2024-02-29 | 1681.55 | 1696.50 | 1679.20 | 1695.00 | 1540.30 | qfq | 2,475,833 | 4,184,917,973 | 0.80% |
| 2024-02-28 | 1688.92 | 1696.57 | 1674.01 | 1681.55 | 1528.08 | qfq | 3,186,731 | 5,371,312,847 | -0.47% |
| 2024-02-27 | 1683.00 | 1692.92 | 1678.00 | 1689.50 | 1535.31 | qfq | 2,207,985 | 3,718,478,358 | -0.32% |
| 2024-02-26 | 1708.00 | 1708.74 | 1685.02 | 1694.98 | 1540.29 | qfq | 2,731,832 | 4,625,594,409 | -1.11% |
| 2024-02-23 | 1711.11 | 1724.38 | 1700.02 | 1714.09 | 1557.65 | qfq | 2,730,589 | 4,670,706,950 | -0.25% |
| 2024-02-22 | 1707.50 | 1723.01 | 1700.53 | 1718.38 | 1561.55 | qfq | 2,279,361 | 3,905,984,695 | 0.04% |
| 2024-02-21 | 1666.02 | 1731.00 | 1662.00 | 1717.66 | 1560.90 | qfq | 4,615,407 | 7,868,784,082 | 2.85% |
| 2024-02-20 | 1697.36 | 1697.36 | 1656.56 | 1670.00 | 1517.58 | qfq | 3,447,007 | 5,755,266,893 | -1.50% |
| 2024-02-19 | 1737.87 | 1737.93 | 1688.00 | 1695.43 | 1540.69 | qfq | 3,697,744 | 6,288,277,980 | -0.62% |
| 2024-02-08 | 1720.01 | 1725.00 | 1685.00 | 1706.00 | 1550.30 | qfq | 4,675,654 | 7,953,438,044 | -0.29% |
| 2024-02-07 | 1681.03 | 1714.59 | 1661.61 | 1710.99 | 1554.83 | qfq | 5,260,107 | 8,899,606,867 | 2.09% |
| 2024-02-06 | 1630.01 | 1685.48 | 1626.10 | 1676.00 | 1523.04 | qfq | 5,247,204 | 8,740,646,588 | 2.82% |
| 2024-02-05 | 1596.00 | 1637.44 | 1595.25 | 1630.01 | 1481.24 | qfq | 5,313,036 | 8,590,683,071 | 2.13% |
| 2024-02-02 | 1615.00 | 1627.78 | 1581.00 | 1596.00 | 1450.34 | qfq | 3,938,202 | 6,336,691,194 | -0.87% |
| 2024-02-01 | 1605.50 | 1623.89 | 1601.00 | 1610.03 | 1463.09 | qfq | 2,648,515 | 4,272,298,576 | 0.32% |
| 2024-01-31 | 1613.00 | 1619.97 | 1598.13 | 1604.91 | 1458.44 | qfq | 2,964,912 | 4,770,104,891 | -0.50% |
| 2024-01-30 | 1649.98 | 1649.98 | 1610.00 | 1613.00 | 1465.79 | qfq | 3,086,633 | 5,010,784,454 | -2.24% |
| 2024-01-29 | 1640.30 | 1660.58 | 1640.29 | 1650.00 | 1499.41 | qfq | 3,142,068 | 5,189,014,946 | 0.77% |
| 2024-01-26 | 1630.36 | 1644.10 | 1623.00 | 1637.32 | 1487.89 | qfq | 2,695,475 | 4,402,111,882 | -0.04% |
| 2024-01-25 | 1626.82 | 1641.00 | 1622.00 | 1638.00 | 1488.51 | qfq | 3,120,580 | 5,094,508,165 | 0.74% |
| 2024-01-24 | 1629.00 | 1633.84 | 1603.56 | 1626.00 | 1477.60 | qfq | 3,321,635 | 5,373,603,703 | 0.43% |
| 2024-01-23 | 1632.01 | 1639.95 | 1609.00 | 1619.00 | 1471.24 | qfq | 3,483,490 | 5,659,457,115 | -1.40% |
| 2024-01-22 | 1629.00 | 1643.00 | 1618.88 | 1642.00 | 1492.14 | qfq | 4,694,589 | 7,678,297,836 | 0.43% |
| 2024-01-19 | 1608.87 | 1638.01 | 1600.88 | 1635.00 | 1485.78 | qfq | 4,637,843 | 7,550,144,389 | 1.50% |
| 2024-01-18 | 1574.00 | 1612.80 | 1555.55 | 1610.87 | 1463.85 | qfq | 6,043,981 | 9,566,349,514 | 2.15% |
| 2024-01-17 | 1630.00 | 1635.48 | 1577.00 | 1577.00 | 1433.07 | qfq | 5,163,276 | 8,251,735,591 | -3.81% |
| 2024-01-16 | 1638.50 | 1647.00 | 1624.94 | 1639.43 | 1489.80 | qfq | 2,590,314 | 4,236,042,960 | -0.03% |
| 2024-01-15 | 1635.00 | 1654.97 | 1634.45 | 1640.00 | 1490.32 | qfq | 1,785,403 | 2,931,202,343 | -0.19% |
| 2024-01-12 | 1639.97 | 1651.26 | 1639.40 | 1643.06 | 1493.10 | qfq | 1,160,324 | 1,908,084,612 | -0.21% |
| 2024-01-11 | 1640.10 | 1657.94 | 1638.06 | 1646.57 | 1496.29 | qfq | 1,644,055 | 2,708,764,500 | 0.31% |
| 2024-01-10 | 1641.10 | 1659.46 | 1638.00 | 1641.50 | 1491.69 | qfq | 1,735,067 | 2,856,120,718 | 0.03% |
| 2024-01-09 | 1641.01 | 1652.32 | 1635.07 | 1641.00 | 1491.23 | qfq | 2,441,204 | 4,009,826,496 | -0.18% |
| 2024-01-08 | 1661.00 | 1662.00 | 1640.01 | 1643.99 | 1493.95 | qfq | 2,558,620 | 4,211,918,629 | -1.16% |
| 2024-01-05 | 1661.33 | 1678.66 | 1652.11 | 1663.36 | 1511.55 | qfq | 2,024,286 | 3,373,155,627 | -0.34% |
| 2024-01-04 | 1693.00 | 1693.00 | 1662.93 | 1669.00 | 1516.68 | qfq | 2,155,107 | 3,603,970,147 | -1.48% |
| 2024-01-03 | 1681.11 | 1695.22 | 1676.33 | 1694.00 | 1539.39 | qfq | 2,022,929 | 3,411,400,667 | 0.53% |
| 2024-01-02 | 1715.00 | 1718.19 | 1678.10 | 1685.01 | 1531.22 | qfq | 3,215,644 | 5,440,082,548 | -2.37% |
| 2023-12-29 | 1720.00 | 1749.58 | 1720.00 | 1726.00 | 1568.47 | qfq | 2,753,868 | 4,768,857,531 | 0.06% |
| 2023-12-28 | 1670.99 | 1727.99 | 1667.06 | 1724.99 | 1567.56 | qfq | 3,833,806 | 6,537,401,380 | 3.47% |
| 2023-12-27 | 1668.00 | 1677.15 | 1661.00 | 1667.06 | 1514.91 | qfq | 1,605,550 | 2,679,221,365 | -0.18% |
| 2023-12-26 | 1672.50 | 1674.90 | 1657.50 | 1670.00 | 1517.58 | qfq | 1,477,126 | 2,457,177,339 | -0.12% |
| 2023-12-25 | 1671.00 | 1678.60 | 1668.00 | 1672.00 | 1519.40 | qfq | 1,247,106 | 2,086,014,390 | 0.08% |
| 2023-12-22 | 1669.70 | 1679.10 | 1658.01 | 1670.65 | 1518.18 | qfq | 2,166,684 | 3,613,238,325 | 0.04% |
| 2023-12-21 | 1640.01 | 1672.32 | 1640.01 | 1670.00 | 1517.58 | qfq | 2,901,168 | 4,827,827,888 | 1.23% |
| 2023-12-20 | 1658.00 | 1660.00 | 1643.00 | 1649.79 | 1499.22 | qfq | 2,309,203 | 3,816,133,219 | -1.51% |
| 2023-12-19 | 1665.00 | 1679.87 | 1645.09 | 1675.00 | 1504.77 | qfq | 2,220,676 | 3,706,057,587 | 0.78% |
| 2023-12-18 | 1640.00 | 1663.33 | 1635.00 | 1662.00 | 1493.09 | qfq | 1,989,734 | 3,292,194,757 | 1.03% |
| 2023-12-15 | 1648.23 | 1677.77 | 1644.01 | 1645.00 | 1477.82 | qfq | 3,709,251 | 6,140,791,726 | 0.56% |
| 2023-12-14 | 1665.96 | 1669.87 | 1635.02 | 1635.90 | 1469.64 | qfq | 4,067,215 | 6,703,240,107 | -1.45% |
| 2023-12-13 | 1705.22 | 1705.72 | 1657.08 | 1660.00 | 1491.29 | qfq | 3,878,870 | 6,480,807,500 | -2.92% |
| 2023-12-12 | 1687.60 | 1709.99 | 1684.00 | 1709.99 | 1536.20 | qfq | 2,101,066 | 3,564,305,866 | 0.71% |
| 2023-12-11 | 1690.00 | 1704.00 | 1657.00 | 1698.00 | 1525.43 | qfq | 3,683,098 | 6,172,810,248 | -0.41% |
| 2023-12-08 | 1700.00 | 1708.84 | 1692.22 | 1704.92 | 1531.65 | qfq | 2,628,801 | 4,474,160,126 | 0.29% |
| 2023-12-07 | 1704.00 | 1709.08 | 1687.30 | 1700.00 | 1527.23 | qfq | 2,504,150 | 4,249,170,906 | -0.18% |
| 2023-12-06 | 1702.63 | 1719.47 | 1701.13 | 1703.00 | 1529.92 | qfq | 2,385,129 | 4,078,003,022 | -0.35% |
| 2023-12-05 | 1748.78 | 1748.88 | 1708.02 | 1709.00 | 1535.31 | qfq | 2,990,301 | 5,168,983,317 | -2.38% |
| 2023-12-04 | 1760.28 | 1761.83 | 1745.28 | 1750.71 | 1572.78 | qfq | 1,844,047 | 3,233,102,118 | -0.54% |
| 2023-12-01 | 1789.31 | 1789.70 | 1748.00 | 1760.28 | 1581.38 | qfq | 3,305,131 | 5,830,850,111 | -1.74% |
| 2023-11-30 | 1776.72 | 1794.76 | 1771.08 | 1791.50 | 1609.43 | qfq | 2,135,342 | 3,817,513,545 | 0.95% |
| 2023-11-29 | 1768.00 | 1776.00 | 1758.00 | 1774.71 | 1594.34 | qfq | 1,714,933 | 3,034,175,614 | 0.32% |
| 2023-11-28 | 1761.00 | 1773.88 | 1758.00 | 1769.04 | 1589.25 | qfq | 1,451,976 | 2,562,905,659 | 0.34% |
| 2023-11-27 | 1773.30 | 1773.30 | 1755.00 | 1763.00 | 1583.82 | qfq | 1,626,074 | 2,865,075,217 | -0.79% |
| 2023-11-24 | 1789.00 | 1789.00 | 1775.00 | 1777.00 | 1596.40 | qfq | 1,308,540 | 2,329,345,658 | -0.50% |
| 2023-11-23 | 1778.30 | 1788.00 | 1771.00 | 1786.00 | 1604.49 | qfq | 1,154,964 | 2,055,272,193 | 0.25% |
| 2023-11-22 | 1783.30 | 1794.35 | 1780.54 | 1781.51 | 1600.45 | qfq | 1,266,457 | 2,263,460,167 | -0.47% |
| 2023-11-21 | 1783.42 | 1798.00 | 1770.10 | 1790.00 | 1608.08 | qfq | 3,009,845 | 5,383,107,810 | 1.56% |
| 2023-11-20 | 1755.00 | 1769.50 | 1736.66 | 1762.50 | 1583.37 | qfq | 1,860,804 | 3,265,514,010 | 0.52% |
| 2023-11-17 | 1752.00 | 1759.00 | 1737.90 | 1753.42 | 1575.22 | qfq | 2,171,363 | 3,793,781,119 | -0.38% |
| 2023-11-16 | 1774.00 | 1776.00 | 1760.05 | 1760.05 | 1581.17 | qfq | 1,255,757 | 2,215,937,273 | -0.73% |
| 2023-11-15 | 1779.00 | 1782.89 | 1767.00 | 1772.93 | 1592.74 | qfq | 1,843,486 | 3,271,230,275 | 0.43% |
| 2023-11-14 | 1764.00 | 1774.99 | 1760.01 | 1765.27 | 1585.86 | qfq | 1,281,675 | 2,263,963,957 | 0.07% |
| 2023-11-13 | 1772.28 | 1784.88 | 1756.98 | 1764.00 | 1584.72 | qfq | 1,836,995 | 3,244,573,621 | -0.67% |
| 2023-11-10 | 1780.55 | 1788.00 | 1773.10 | 1775.84 | 1595.36 | qfq | 1,646,557 | 2,928,380,668 | -1.02% |
| 2023-11-09 | 1790.11 | 1799.00 | 1783.00 | 1794.11 | 1611.77 | qfq | 1,280,048 | 2,291,996,819 | -0.24% |
| 2023-11-08 | 1784.05 | 1803.80 | 1782.87 | 1798.34 | 1615.57 | qfq | 1,454,567 | 2,610,041,959 | 0.40% |
| 2023-11-07 | 1805.00 | 1810.00 | 1784.08 | 1791.17 | 1609.13 | qfq | 1,958,159 | 3,511,590,028 | -1.15% |
| 2023-11-06 | 1820.00 | 1823.79 | 1801.12 | 1812.00 | 1627.84 | qfq | 2,552,392 | 4,624,102,375 | 0.04% |
| 2023-11-03 | 1780.00 | 1814.89 | 1774.00 | 1811.24 | 1627.16 | qfq | 3,017,600 | 5,433,116,881 | 1.78% |
| 2023-11-02 | 1795.00 | 1795.00 | 1776.06 | 1779.50 | 1598.65 | qfq | 2,790,764 | 4,982,090,753 | -0.08% |
| 2023-11-01 | 1850.00 | 1850.00 | 1773.79 | 1780.99 | 1599.98 | qfq | 9,314,308 | 16,747,292,689 | 5.72% |
| 2023-10-31 | 1680.00 | 1690.00 | 1667.85 | 1684.58 | 1513.37 | qfq | 1,985,877 | 3,335,804,699 | 0.21% |
| 2023-10-30 | 1669.00 | 1688.88 | 1669.00 | 1681.00 | 1510.16 | qfq | 2,408,642 | 4,050,573,178 | 0.26% |
| 2023-10-27 | 1664.00 | 1691.88 | 1660.60 | 1676.71 | 1506.30 | qfq | 3,426,239 | 5,754,795,486 | 0.27% |
| 2023-10-26 | 1667.00 | 1688.00 | 1662.01 | 1672.23 | 1502.28 | qfq | 2,238,635 | 3,741,418,874 | -0.31% |
| 2023-10-25 | 1670.11 | 1698.00 | 1667.02 | 1677.50 | 1507.01 | qfq | 3,617,898 | 6,075,417,064 | 2.10% |
| 2023-10-24 | 1648.00 | 1653.36 | 1621.21 | 1642.95 | 1475.97 | qfq | 2,986,146 | 4,894,807,617 | -0.06% |
| 2023-10-23 | 1629.97 | 1660.00 | 1621.60 | 1643.98 | 1476.90 | qfq | 2,523,423 | 4,138,279,588 | -0.06% |
| 2023-10-20 | 1630.00 | 1655.00 | 1616.25 | 1645.00 | 1477.82 | qfq | 4,537,601 | 7,421,390,806 | 0.92% |
| 2023-10-19 | 1700.00 | 1700.03 | 1626.03 | 1630.00 | 1464.34 | qfq | 7,349,237 | 12,146,921,769 | -5.67% |
| 2023-10-18 | 1718.80 | 1742.00 | 1717.18 | 1728.00 | 1552.38 | qfq | 2,031,750 | 3,511,987,514 | 0.12% |
| 2023-10-17 | 1739.00 | 1739.44 | 1716.00 | 1726.00 | 1550.58 | qfq | 1,494,523 | 2,577,312,288 | -0.23% |
| 2023-10-16 | 1750.98 | 1756.00 | 1722.45 | 1729.90 | 1554.09 | qfq | 2,078,965 | 3,603,604,610 | -1.21% |
| 2023-10-13 | 1770.88 | 1778.01 | 1738.19 | 1751.00 | 1573.04 | qfq | 2,502,788 | 4,387,687,934 | -1.96% |
| 2023-10-12 | 1797.90 | 1798.23 | 1777.20 | 1786.00 | 1604.49 | qfq | 1,486,507 | 2,657,095,942 | 0.42% |
| 2023-10-11 | 1784.65 | 1784.65 | 1768.00 | 1778.50 | 1597.75 | qfq | 2,194,486 | 3,896,568,648 | 0.48% |
| 2023-10-10 | 1782.89 | 1798.98 | 1768.00 | 1770.00 | 1590.11 | qfq | 2,028,392 | 3,615,557,182 | -0.39% |
| 2023-10-09 | 1796.94 | 1796.94 | 1764.90 | 1777.00 | 1596.40 | qfq | 2,976,268 | 5,279,950,406 | -1.20% |
| 2023-09-28 | 1824.98 | 1824.98 | 1797.80 | 1798.55 | 1615.76 | qfq | 2,053,784 | 3,704,812,960 | -0.85% |
| 2023-09-27 | 1815.00 | 1833.50 | 1802.80 | 1814.00 | 1629.64 | qfq | 2,087,994 | 3,791,876,119 | -0.11% |
| 2023-09-26 | 1828.00 | 1834.88 | 1813.10 | 1816.00 | 1631.44 | qfq | 1,576,196 | 2,870,852,363 | -0.89% |
| 2023-09-25 | 1847.50 | 1848.00 | 1826.59 | 1832.38 | 1646.15 | qfq | 1,397,913 | 2,565,773,541 | -0.90% |
| 2023-09-22 | 1805.63 | 1849.96 | 1792.41 | 1849.00 | 1661.08 | qfq | 3,439,046 | 6,287,832,575 | 2.81% |
| 2023-09-21 | 1818.01 | 1822.00 | 1798.39 | 1798.39 | 1615.62 | qfq | 1,948,919 | 3,521,486,755 | -1.40% |
| 2023-09-20 | 1822.00 | 1830.00 | 1818.05 | 1824.00 | 1638.62 | qfq | 1,250,178 | 2,281,583,949 | -0.16% |
| 2023-09-19 | 1822.20 | 1829.00 | 1808.00 | 1826.94 | 1641.26 | qfq | 1,498,950 | 2,727,858,953 | -0.12% |
| 2023-09-18 | 1776.31 | 1829.50 | 1773.00 | 1829.20 | 1643.29 | qfq | 3,255,892 | 5,905,121,000 | 2.65% |
| 2023-09-15 | 1819.00 | 1819.78 | 1781.30 | 1781.99 | 1600.88 | qfq | 2,843,146 | 5,105,749,077 | -2.02% |
| 2023-09-14 | 1822.53 | 1826.98 | 1806.00 | 1818.69 | 1633.85 | qfq | 1,750,459 | 3,180,447,848 | -0.07% |
| 2023-09-13 | 1829.92 | 1829.92 | 1800.05 | 1819.91 | 1634.95 | qfq | 1,950,143 | 3,540,583,633 | -0.00% |
| 2023-09-12 | 1826.60 | 1826.98 | 1816.02 | 1819.96 | 1634.99 | qfq | 1,216,801 | 2,214,514,112 | -0.12% |
| 2023-09-11 | 1808.00 | 1840.00 | 1808.00 | 1822.17 | 1636.98 | qfq | 1,592,600 | 2,902,617,736 | 0.20% |
| 2023-09-08 | 1834.94 | 1834.94 | 1814.95 | 1818.50 | 1633.68 | qfq | 1,221,178 | 2,224,338,144 | -1.06% |
| 2023-09-07 | 1852.60 | 1856.89 | 1831.19 | 1838.00 | 1651.20 | qfq | 1,698,157 | 3,128,587,116 | -1.24% |
| 2023-09-06 | 1858.00 | 1866.66 | 1849.01 | 1861.00 | 1671.86 | qfq | 1,112,143 | 2,067,605,990 | 0.12% |
| 2023-09-05 | 1868.00 | 1868.00 | 1856.80 | 1858.70 | 1669.80 | qfq | 1,565,874 | 2,915,625,961 | -0.39% |
| 2023-09-04 | 1862.60 | 1879.94 | 1853.53 | 1866.00 | 1676.35 | qfq | 2,387,100 | 4,453,823,216 | 0.81% |
| 2023-09-01 | 1852.83 | 1865.47 | 1846.03 | 1851.05 | 1662.92 | qfq | 1,314,519 | 2,438,622,738 | 0.22% |
| 2023-08-31 | 1860.00 | 1860.00 | 1841.01 | 1847.00 | 1659.29 | qfq | 1,482,022 | 2,738,445,519 | -0.48% |
| 2023-08-30 | 1867.90 | 1868.00 | 1843.66 | 1856.00 | 1667.37 | qfq | 1,981,181 | 3,672,570,260 | 0.25% |
| 2023-08-29 | 1828.00 | 1869.08 | 1828.00 | 1851.33 | 1663.18 | qfq | 2,895,028 | 5,371,260,173 | 0.89% |
| 2023-08-28 | 1898.58 | 1898.58 | 1831.88 | 1834.97 | 1648.48 | qfq | 4,105,213 | 7,633,221,012 | 0.55% |
| 2023-08-25 | 1808.79 | 1837.77 | 1806.01 | 1824.98 | 1639.50 | qfq | 1,883,086 | 3,433,296,756 | 0.48% |
| 2023-08-24 | 1779.62 | 1828.00 | 1775.00 | 1816.30 | 1631.71 | qfq | 2,605,509 | 4,703,417,600 | 2.38% |
| 2023-08-23 | 1797.00 | 1800.00 | 1770.08 | 1774.00 | 1593.70 | qfq | 1,991,222 | 3,556,178,584 | -0.78% |
| 2023-08-22 | 1800.99 | 1802.56 | 1771.02 | 1788.00 | 1606.28 | qfq | 2,665,036 | 4,763,131,152 | -0.17% |
| 2023-08-21 | 1793.00 | 1813.99 | 1790.07 | 1791.00 | 1608.98 | qfq | 1,891,181 | 3,405,415,645 | -0.64% |
| 2023-08-18 | 1831.99 | 1834.99 | 1802.59 | 1802.59 | 1619.39 | qfq | 1,702,334 | 3,084,761,577 | -1.39% |
| 2023-08-17 | 1806.08 | 1834.00 | 1801.55 | 1828.05 | 1642.26 | qfq | 1,729,037 | 3,141,408,018 | 0.44% |
| 2023-08-16 | 1807.58 | 1823.35 | 1806.00 | 1820.00 | 1635.03 | qfq | 1,318,431 | 2,396,261,791 | 0.39% |
| 2023-08-15 | 1809.00 | 1818.00 | 1801.01 | 1812.98 | 1628.72 | qfq | 1,481,799 | 2,682,125,119 | 0.55% |
| 2023-08-14 | 1810.00 | 1824.98 | 1796.00 | 1803.00 | 1619.76 | qfq | 2,373,119 | 4,285,362,053 | -1.69% |
| 2023-08-11 | 1885.00 | 1885.40 | 1833.88 | 1834.00 | 1647.61 | qfq | 2,678,649 | 4,959,166,751 | -2.19% |
| 2023-08-10 | 1882.00 | 1889.00 | 1862.30 | 1875.00 | 1684.44 | qfq | 1,843,619 | 3,454,219,140 | -0.81% |
| 2023-08-09 | 1890.00 | 1905.00 | 1882.96 | 1890.28 | 1698.17 | qfq | 1,852,346 | 3,506,306,394 | 0.01% |
| 2023-08-08 | 1880.03 | 1893.71 | 1864.08 | 1890.00 | 1697.92 | qfq | 1,773,618 | 3,333,559,505 | 0.11% |
| 2023-08-07 | 1880.95 | 1898.00 | 1871.03 | 1887.93 | 1696.06 | qfq | 2,389,245 | 4,491,893,140 | -0.29% |
| 2023-08-04 | 1887.82 | 1906.52 | 1882.00 | 1893.47 | 1701.03 | qfq | 2,457,364 | 4,655,813,751 | 0.80% |
| 2023-08-03 | 1870.00 | 1890.00 | 1850.50 | 1878.47 | 1687.56 | qfq | 2,154,347 | 4,031,087,705 | -0.08% |
| 2023-08-02 | 1883.40 | 1890.00 | 1866.80 | 1880.00 | 1688.93 | qfq | 1,850,872 | 3,478,674,239 | -0.48% |
| 2023-08-01 | 1878.01 | 1906.95 | 1877.89 | 1889.00 | 1697.02 | qfq | 1,923,062 | 3,635,857,283 | 0.45% |
| 2023-07-31 | 1908.00 | 1935.00 | 1874.00 | 1880.58 | 1689.45 | qfq | 4,537,861 | 8,615,279,839 | -0.87% |
| 2023-07-28 | 1832.00 | 1900.00 | 1828.01 | 1897.00 | 1704.20 | qfq | 3,901,792 | 7,330,314,112 | 3.21% |
| 2023-07-27 | 1836.00 | 1854.79 | 1828.70 | 1838.03 | 1651.23 | qfq | 2,034,043 | 3,749,635,290 | 0.52% |
| 2023-07-26 | 1828.55 | 1835.99 | 1815.08 | 1828.55 | 1642.71 | qfq | 1,961,145 | 3,580,171,484 | 0.00% |
| 2023-07-25 | 1800.00 | 1828.88 | 1799.99 | 1828.55 | 1642.71 | qfq | 4,308,646 | 7,837,450,019 | 3.24% |
| 2023-07-24 | 1750.52 | 1771.15 | 1750.52 | 1771.15 | 1591.14 | qfq | 1,971,337 | 3,476,648,177 | -0.01% |
| 2023-07-21 | 1731.88 | 1772.50 | 1726.00 | 1771.30 | 1591.28 | qfq | 3,937,740 | 6,931,535,726 | 2.74% |
| 2023-07-20 | 1727.99 | 1748.98 | 1722.00 | 1724.00 | 1548.79 | qfq | 1,669,265 | 2,897,176,490 | 0.06% |
| 2023-07-19 | 1715.01 | 1728.00 | 1713.80 | 1723.00 | 1547.89 | qfq | 1,248,322 | 2,147,704,435 | 0.01% |
| 2023-07-18 | 1733.58 | 1734.51 | 1721.00 | 1722.80 | 1547.71 | qfq | 1,473,765 | 2,544,005,063 | -0.41% |
| 2023-07-17 | 1751.00 | 1751.00 | 1726.60 | 1729.97 | 1554.15 | qfq | 1,433,648 | 2,482,069,846 | -1.31% |