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
法拉电子600563.SH
最近收盘价125.522026-07-17
最近交易日2026-07-17
成交量（股）7,027,910
成交额（元）897,020,807
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 2.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 2 | — | — | — | 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 | 131.10 | 131.53 | 123.89 | 125.52 | 125.52 | qfq | 7,027,910 | 897,020,807 | -5.13% |
| 2026-07-16 | 128.00 | 137.88 | 127.99 | 132.31 | 132.31 | qfq | 7,168,979 | 954,873,591 | 0.58% |
| 2026-07-15 | 138.69 | 139.98 | 131.00 | 131.55 | 131.55 | qfq | 5,699,355 | 762,913,752 | -5.13% |
| 2026-07-14 | 135.64 | 139.41 | 131.80 | 138.66 | 138.66 | qfq | 6,922,897 | 943,824,656 | 3.09% |
| 2026-07-13 | 140.01 | 142.72 | 134.03 | 134.50 | 134.50 | qfq | 7,877,642 | 1,082,772,737 | -6.37% |
| 2026-07-10 | 151.47 | 154.26 | 143.65 | 143.65 | 143.65 | qfq | 8,836,140 | 1,317,190,548 | -4.79% |
| 2026-07-09 | 143.65 | 151.60 | 140.33 | 150.88 | 150.88 | qfq | 9,532,293 | 1,392,121,166 | 7.13% |
| 2026-07-08 | 151.00 | 151.37 | 140.36 | 140.84 | 140.84 | qfq | 9,150,760 | 1,328,834,730 | -6.40% |
| 2026-07-07 | 153.50 | 157.50 | 148.71 | 150.47 | 150.47 | qfq | 6,763,868 | 1,032,898,404 | -2.06% |
| 2026-07-06 | 160.00 | 161.82 | 149.40 | 153.64 | 153.64 | qfq | 9,210,831 | 1,428,514,330 | -2.18% |
| 2026-07-03 | 160.27 | 163.68 | 153.52 | 157.06 | 157.06 | qfq | 10,536,730 | 1,669,578,767 | -4.41% |
| 2026-07-02 | 172.55 | 173.30 | 164.30 | 164.30 | 164.30 | qfq | 11,285,898 | 1,897,115,664 | -10.00% |
| 2026-07-01 | 192.20 | 195.20 | 177.99 | 182.55 | 182.55 | qfq | 14,111,558 | 2,620,137,961 | -4.32% |
| 2026-06-30 | 186.00 | 195.68 | 184.10 | 190.80 | 190.80 | qfq | 13,128,545 | 2,500,995,717 | 0.74% |
| 2026-06-29 | 191.00 | 198.80 | 185.60 | 189.40 | 189.40 | qfq | 16,924,165 | 3,236,205,674 | 0.34% |
| 2026-06-26 | 188.00 | 195.50 | 177.70 | 188.76 | 188.76 | qfq | 17,084,814 | 3,193,625,618 | -0.67% |
| 2026-06-25 | 183.00 | 191.55 | 178.97 | 190.04 | 190.04 | qfq | 20,915,561 | 3,902,760,617 | 6.31% |
| 2026-06-24 | 162.45 | 178.76 | 161.95 | 178.76 | 178.76 | qfq | 16,552,404 | 2,891,140,175 | 10.00% |
| 2026-06-23 | 172.00 | 172.00 | 160.60 | 162.51 | 162.51 | qfq | 10,072,784 | 1,663,621,041 | -6.03% |
| 2026-06-22 | 170.50 | 177.25 | 167.50 | 172.94 | 172.94 | qfq | 12,524,169 | 2,151,039,072 | 2.82% |
| 2026-06-18 | 169.98 | 175.39 | 167.77 | 168.19 | 168.19 | qfq | 10,105,414 | 1,723,324,767 | -1.09% |
| 2026-06-17 | 168.29 | 172.23 | 165.55 | 170.05 | 170.05 | qfq | 9,479,770 | 1,604,561,050 | 1.05% |
| 2026-06-16 | 161.00 | 173.00 | 159.51 | 168.29 | 168.29 | qfq | 12,836,496 | 2,147,745,164 | 6.99% |
| 2026-06-15 | 145.00 | 157.30 | 144.60 | 157.30 | 157.30 | qfq | 9,064,409 | 1,394,519,225 | 10.00% |
| 2026-06-12 | 152.09 | 153.20 | 141.50 | 143.00 | 143.00 | qfq | 11,291,323 | 1,650,737,378 | -4.83% |
| 2026-06-11 | 152.30 | 155.96 | 147.59 | 150.25 | 147.95 | qfq | 9,998,513 | 1,508,754,228 | -3.06% |
| 2026-06-10 | 164.30 | 164.73 | 152.20 | 155.00 | 152.63 | qfq | 11,403,954 | 1,790,337,852 | -6.95% |
| 2026-06-09 | 160.00 | 167.48 | 151.60 | 166.57 | 164.02 | qfq | 12,982,721 | 2,086,749,170 | 6.56% |
| 2026-06-08 | 159.00 | 165.80 | 154.20 | 156.32 | 153.93 | qfq | 11,744,713 | 1,876,292,489 | -7.70% |
| 2026-06-05 | 168.88 | 174.68 | 162.22 | 169.36 | 166.77 | qfq | 14,405,592 | 2,443,099,603 | -1.39% |
| 2026-06-04 | 157.99 | 175.25 | 157.99 | 171.74 | 169.11 | qfq | 13,449,817 | 2,260,592,924 | 6.67% |
| 2026-06-03 | 165.88 | 166.88 | 158.32 | 161.00 | 158.54 | qfq | 11,156,220 | 1,804,287,982 | -2.94% |
| 2026-06-02 | 155.20 | 169.50 | 152.00 | 165.88 | 163.34 | qfq | 11,622,335 | 1,872,265,831 | 7.44% |
| 2026-06-01 | 164.31 | 165.88 | 153.99 | 154.40 | 152.04 | qfq | 12,401,457 | 1,970,932,899 | -6.92% |
| 2026-05-29 | 181.11 | 182.88 | 163.54 | 165.88 | 163.34 | qfq | 11,456,315 | 1,942,841,526 | -6.16% |
| 2026-05-28 | 173.00 | 179.99 | 172.00 | 176.77 | 174.06 | qfq | 12,909,375 | 2,273,572,978 | 3.76% |
| 2026-05-27 | 162.51 | 176.32 | 162.51 | 170.37 | 167.76 | qfq | 13,958,421 | 2,403,006,315 | 4.84% |
| 2026-05-26 | 167.58 | 168.98 | 159.69 | 162.51 | 160.02 | qfq | 12,427,410 | 2,024,136,809 | -5.75% |
| 2026-05-25 | 176.00 | 176.58 | 167.35 | 172.43 | 169.79 | qfq | 15,545,369 | 2,654,472,709 | -1.02% |
| 2026-05-22 | 160.00 | 174.20 | 160.00 | 174.20 | 171.53 | qfq | 17,091,072 | 2,884,837,818 | 10.00% |
| 2026-05-21 | 168.00 | 171.67 | 156.19 | 158.36 | 155.94 | qfq | 22,882,469 | 3,786,695,323 | -2.46% |
| 2026-05-20 | 150.55 | 162.36 | 150.55 | 162.36 | 159.87 | qfq | 7,741,117 | 1,240,311,722 | 10.00% |
| 2026-05-19 | 132.58 | 147.60 | 131.00 | 147.60 | 145.34 | qfq | 13,545,177 | 1,915,825,627 | 10.00% |
| 2026-05-18 | 132.80 | 135.88 | 131.45 | 134.18 | 132.13 | qfq | 6,524,332 | 874,182,183 | 0.16% |
| 2026-05-15 | 130.90 | 138.67 | 127.25 | 133.97 | 131.92 | qfq | 9,938,159 | 1,324,649,495 | 2.37% |
| 2026-05-14 | 134.95 | 135.28 | 128.91 | 130.87 | 128.87 | qfq | 8,033,805 | 1,056,353,691 | -1.38% |
| 2026-05-13 | 125.33 | 134.60 | 124.08 | 132.70 | 130.67 | qfq | 10,789,707 | 1,406,343,564 | 5.29% |
| 2026-05-12 | 129.00 | 130.93 | 124.50 | 126.03 | 124.10 | qfq | 6,493,312 | 818,779,816 | -2.07% |
| 2026-05-11 | 123.81 | 131.00 | 123.65 | 128.70 | 126.73 | qfq | 11,780,465 | 1,511,144,919 | 4.63% |
| 2026-05-08 | 123.80 | 124.80 | 121.88 | 123.00 | 121.12 | qfq | 5,323,396 | 655,290,188 | -0.91% |
| 2026-05-07 | 122.66 | 125.60 | 122.21 | 124.13 | 122.23 | qfq | 6,266,808 | 778,175,321 | 1.21% |
| 2026-05-06 | 118.99 | 123.85 | 118.88 | 122.65 | 120.77 | qfq | 9,519,153 | 1,166,449,433 | 3.92% |
| 2026-04-30 | 117.16 | 120.45 | 117.10 | 118.02 | 116.21 | qfq | 6,886,032 | 818,072,845 | 2.45% |
| 2026-04-29 | 113.00 | 116.66 | 112.78 | 115.20 | 113.44 | qfq | 4,955,467 | 569,619,745 | 0.62% |
| 2026-04-28 | 117.20 | 118.38 | 112.97 | 114.49 | 112.74 | qfq | 8,064,581 | 923,511,691 | -3.30% |
| 2026-04-27 | 119.80 | 119.87 | 117.11 | 118.40 | 116.59 | qfq | 4,553,406 | 538,487,133 | -1.20% |
| 2026-04-24 | 118.15 | 122.74 | 118.10 | 119.84 | 118.01 | qfq | 5,788,745 | 698,628,906 | 0.57% |
| 2026-04-23 | 124.07 | 124.16 | 118.48 | 119.16 | 117.34 | qfq | 9,357,828 | 1,125,269,790 | -4.29% |
| 2026-04-22 | 123.26 | 124.68 | 121.99 | 124.50 | 122.59 | qfq | 6,231,785 | 767,933,043 | 0.88% |
| 2026-04-21 | 126.17 | 126.18 | 123.20 | 123.42 | 121.53 | qfq | 6,427,802 | 795,554,947 | -2.05% |
| 2026-04-20 | 127.34 | 127.34 | 124.89 | 126.00 | 124.07 | qfq | 6,180,436 | 778,026,686 | -1.05% |
| 2026-04-17 | 123.02 | 127.89 | 123.02 | 127.34 | 125.39 | qfq | 8,390,094 | 1,059,071,119 | 2.94% |
| 2026-04-16 | 122.57 | 124.82 | 122.57 | 123.70 | 121.81 | qfq | 6,002,842 | 742,297,221 | 0.39% |
| 2026-04-15 | 126.67 | 127.27 | 122.31 | 123.22 | 121.33 | qfq | 9,011,995 | 1,124,290,412 | -2.42% |
| 2026-04-14 | 120.01 | 126.31 | 118.99 | 126.27 | 124.34 | qfq | 10,864,344 | 1,330,803,072 | 5.76% |
| 2026-04-13 | 118.49 | 121.50 | 118.20 | 119.39 | 117.56 | qfq | 5,498,397 | 658,248,785 | -0.51% |
| 2026-04-10 | 120.98 | 122.49 | 119.42 | 120.00 | 118.16 | qfq | 7,287,788 | 880,805,593 | -0.22% |
| 2026-04-09 | 119.01 | 120.68 | 117.67 | 120.26 | 118.42 | qfq | 8,127,592 | 969,337,807 | -0.68% |
| 2026-04-08 | 119.39 | 121.30 | 118.95 | 121.08 | 119.23 | qfq | 8,190,398 | 986,880,791 | 3.80% |
| 2026-04-07 | 119.59 | 120.08 | 115.68 | 116.65 | 114.86 | qfq | 7,244,702 | 851,183,480 | -2.12% |
| 2026-04-03 | 123.66 | 124.27 | 119.17 | 119.18 | 117.36 | qfq | 7,065,658 | 855,395,381 | -3.62% |
| 2026-04-02 | 130.57 | 130.58 | 122.60 | 123.66 | 121.77 | qfq | 8,422,897 | 1,057,880,414 | -4.55% |
| 2026-04-01 | 127.76 | 132.88 | 125.53 | 129.55 | 127.57 | qfq | 10,660,331 | 1,382,662,802 | 3.71% |
| 2026-03-31 | 131.78 | 132.40 | 124.65 | 124.91 | 123.00 | qfq | 11,896,096 | 1,510,256,502 | -5.73% |
| 2026-03-30 | 135.53 | 138.78 | 130.00 | 132.50 | 130.47 | qfq | 15,143,121 | 2,031,712,609 | -7.13% |
| 2026-03-27 | 133.50 | 143.03 | 133.01 | 142.68 | 140.50 | qfq | 13,271,290 | 1,841,139,591 | 5.78% |
| 2026-03-26 | 136.69 | 137.78 | 133.70 | 134.88 | 132.82 | qfq | 8,926,171 | 1,209,807,355 | -1.38% |
| 2026-03-25 | 132.00 | 139.33 | 130.90 | 136.77 | 134.68 | qfq | 15,773,717 | 2,136,238,474 | 7.54% |
| 2026-03-24 | 122.10 | 127.98 | 120.18 | 127.18 | 125.23 | qfq | 11,282,753 | 1,395,287,288 | 5.96% |
| 2026-03-23 | 122.02 | 126.30 | 119.27 | 120.03 | 118.19 | qfq | 9,915,081 | 1,217,446,561 | -3.67% |
| 2026-03-20 | 123.88 | 129.90 | 123.88 | 124.60 | 122.69 | qfq | 11,708,043 | 1,489,065,029 | 1.33% |
| 2026-03-19 | 123.08 | 125.71 | 122.37 | 122.96 | 121.08 | qfq | 9,780,267 | 1,210,064,941 | -1.21% |
| 2026-03-18 | 115.00 | 126.50 | 115.00 | 124.47 | 122.56 | qfq | 16,010,485 | 1,978,892,936 | 8.23% |
| 2026-03-17 | 118.77 | 119.25 | 114.30 | 115.00 | 113.24 | qfq | 4,560,154 | 528,948,323 | -2.88% |
| 2026-03-16 | 117.90 | 119.44 | 115.26 | 118.41 | 116.60 | qfq | 3,736,438 | 439,397,139 | 0.48% |
| 2026-03-13 | 120.01 | 121.77 | 117.40 | 117.85 | 116.05 | qfq | 4,804,493 | 574,216,704 | -2.64% |
| 2026-03-12 | 119.00 | 122.47 | 117.59 | 121.05 | 119.20 | qfq | 6,111,321 | 733,719,110 | 1.80% |
| 2026-03-11 | 117.61 | 120.50 | 117.01 | 118.91 | 117.09 | qfq | 5,023,335 | 597,098,651 | 1.55% |
| 2026-03-10 | 116.88 | 117.86 | 116.10 | 117.10 | 115.31 | qfq | 3,927,935 | 459,635,269 | 1.50% |
| 2026-03-09 | 116.88 | 116.88 | 111.61 | 115.37 | 113.60 | qfq | 6,738,166 | 767,686,255 | -2.10% |
| 2026-03-06 | 114.71 | 121.49 | 114.33 | 117.85 | 116.05 | qfq | 6,788,103 | 805,356,182 | 2.74% |
| 2026-03-05 | 115.67 | 118.28 | 114.00 | 114.71 | 112.95 | qfq | 4,789,635 | 555,541,705 | 0.57% |
| 2026-03-04 | 114.50 | 117.34 | 113.30 | 114.06 | 112.31 | qfq | 4,571,028 | 526,814,965 | -0.77% |
| 2026-03-03 | 120.80 | 120.90 | 114.88 | 114.95 | 113.19 | qfq | 6,234,783 | 728,564,175 | -3.70% |
| 2026-03-02 | 114.54 | 120.36 | 114.06 | 119.37 | 117.54 | qfq | 6,824,312 | 805,559,328 | 2.47% |
| 2026-02-27 | 117.01 | 117.85 | 115.63 | 116.49 | 114.71 | qfq | 4,271,880 | 497,700,223 | -1.45% |
| 2026-02-26 | 115.30 | 119.49 | 114.70 | 118.20 | 116.39 | qfq | 6,898,283 | 809,488,183 | 2.49% |
| 2026-02-25 | 113.82 | 115.87 | 113.70 | 115.33 | 113.56 | qfq | 4,250,812 | 489,545,004 | 1.33% |
| 2026-02-24 | 112.00 | 114.62 | 111.78 | 113.82 | 112.08 | qfq | 4,026,419 | 456,800,586 | 2.56% |
| 2026-02-13 | 112.30 | 114.50 | 110.88 | 110.98 | 109.28 | qfq | 4,109,793 | 462,799,785 | -1.53% |
| 2026-02-12 | 109.77 | 113.06 | 108.93 | 112.70 | 110.97 | qfq | 4,884,739 | 544,522,475 | 2.45% |
| 2026-02-11 | 106.50 | 110.36 | 106.18 | 110.01 | 108.33 | qfq | 5,300,963 | 577,562,357 | 3.00% |
| 2026-02-10 | 106.00 | 108.28 | 105.66 | 106.81 | 105.17 | qfq | 3,667,868 | 393,021,341 | 1.16% |
| 2026-02-09 | 105.82 | 106.39 | 105.01 | 105.58 | 103.96 | qfq | 3,306,605 | 348,976,550 | 0.84% |
| 2026-02-06 | 105.07 | 106.49 | 104.38 | 104.70 | 103.10 | qfq | 3,298,363 | 347,875,491 | -1.32% |
| 2026-02-05 | 106.40 | 107.47 | 105.33 | 106.10 | 104.48 | qfq | 3,017,409 | 320,511,077 | -0.63% |
| 2026-02-04 | 106.88 | 106.91 | 105.30 | 106.77 | 105.14 | qfq | 2,914,157 | 308,791,418 | -0.54% |
| 2026-02-03 | 105.00 | 107.37 | 104.87 | 107.35 | 105.71 | qfq | 4,073,063 | 432,343,859 | 3.53% |
| 2026-02-02 | 107.90 | 108.88 | 103.68 | 103.69 | 102.10 | qfq | 5,930,563 | 626,486,219 | -4.60% |
| 2026-01-30 | 110.24 | 111.12 | 106.60 | 108.69 | 107.03 | qfq | 4,761,434 | 518,017,752 | -1.82% |
| 2026-01-29 | 114.70 | 114.70 | 110.44 | 110.70 | 109.01 | qfq | 5,502,805 | 617,683,630 | -3.50% |
| 2026-01-28 | 115.10 | 115.92 | 113.97 | 114.72 | 112.96 | qfq | 4,599,911 | 527,298,298 | -0.24% |
| 2026-01-27 | 115.11 | 116.85 | 112.67 | 115.00 | 113.24 | qfq | 4,935,249 | 563,484,006 | -0.85% |
| 2026-01-26 | 117.58 | 117.69 | 114.41 | 115.99 | 114.21 | qfq | 6,956,741 | 807,044,475 | -1.34% |
| 2026-01-23 | 115.15 | 118.30 | 115.10 | 117.56 | 115.76 | qfq | 5,887,885 | 688,407,257 | 2.72% |
| 2026-01-22 | 115.98 | 116.00 | 113.70 | 114.45 | 112.70 | qfq | 4,918,807 | 562,672,599 | -0.99% |
| 2026-01-21 | 110.61 | 116.28 | 110.20 | 115.59 | 113.82 | qfq | 8,085,523 | 924,817,233 | 3.38% |
| 2026-01-20 | 112.19 | 113.93 | 110.62 | 111.81 | 110.10 | qfq | 6,597,987 | 739,598,985 | 1.20% |
| 2026-01-19 | 109.50 | 111.62 | 109.11 | 110.48 | 108.79 | qfq | 6,063,815 | 670,155,442 | 1.83% |
| 2026-01-16 | 106.30 | 109.90 | 105.80 | 108.49 | 106.83 | qfq | 7,722,945 | 830,231,638 | 2.83% |
| 2026-01-15 | 105.21 | 106.37 | 104.64 | 105.50 | 103.89 | qfq | 3,148,823 | 331,763,789 | -0.12% |
| 2026-01-14 | 106.98 | 107.53 | 105.00 | 105.63 | 104.01 | qfq | 4,945,077 | 526,362,566 | -1.28% |
| 2026-01-13 | 108.58 | 108.59 | 105.75 | 107.00 | 105.36 | qfq | 4,705,276 | 503,098,464 | -1.46% |
| 2026-01-12 | 108.40 | 109.00 | 106.76 | 108.58 | 106.92 | qfq | 4,229,154 | 456,704,117 | 0.49% |
| 2026-01-09 | 106.26 | 108.49 | 106.08 | 108.05 | 106.40 | qfq | 4,054,342 | 436,123,418 | 1.24% |
| 2026-01-08 | 106.98 | 108.06 | 106.25 | 106.73 | 105.10 | qfq | 3,395,375 | 363,630,790 | -0.48% |
| 2026-01-07 | 108.15 | 108.58 | 106.70 | 107.25 | 105.61 | qfq | 3,334,584 | 359,022,239 | -0.78% |
| 2026-01-06 | 107.48 | 108.38 | 106.00 | 108.09 | 106.44 | qfq | 3,846,039 | 413,394,708 | 0.83% |
| 2026-01-05 | 106.00 | 107.49 | 105.51 | 107.20 | 105.56 | qfq | 2,720,619 | 290,380,393 | 2.14% |
| 2025-12-31 | 106.00 | 106.80 | 104.91 | 104.95 | 103.34 | qfq | 1,634,773 | 172,710,849 | -0.99% |
| 2025-12-30 | 106.22 | 107.29 | 105.15 | 106.00 | 104.38 | qfq | 2,441,407 | 258,659,413 | -0.80% |
| 2025-12-29 | 105.99 | 108.16 | 105.36 | 106.85 | 105.21 | qfq | 2,892,827 | 309,995,661 | 0.83% |
| 2025-12-26 | 105.01 | 106.94 | 105.01 | 105.97 | 104.35 | qfq | 2,245,607 | 238,309,831 | 0.48% |
| 2025-12-25 | 104.88 | 105.98 | 104.81 | 105.46 | 103.85 | qfq | 1,954,869 | 206,076,608 | -0.11% |
| 2025-12-24 | 102.93 | 105.69 | 102.75 | 105.58 | 103.96 | qfq | 3,453,930 | 361,992,521 | 2.55% |
| 2025-12-23 | 102.65 | 103.58 | 102.40 | 102.95 | 101.37 | qfq | 2,062,469 | 212,494,096 | 0.30% |
| 2025-12-22 | 101.71 | 103.54 | 101.71 | 102.64 | 101.07 | qfq | 2,513,585 | 258,587,230 | 0.99% |
| 2025-12-19 | 100.78 | 103.14 | 100.78 | 101.63 | 100.07 | qfq | 2,129,372 | 217,447,193 | 0.72% |
| 2025-12-18 | 101.25 | 101.86 | 100.86 | 100.90 | 99.36 | qfq | 1,458,094 | 147,591,346 | -1.06% |
| 2025-12-17 | 100.28 | 102.10 | 99.65 | 101.98 | 100.42 | qfq | 2,500,455 | 252,029,875 | 1.70% |
| 2025-12-16 | 101.68 | 101.69 | 99.80 | 100.28 | 98.74 | qfq | 2,558,648 | 256,822,488 | -1.32% |
| 2025-12-15 | 102.20 | 102.66 | 101.56 | 101.62 | 100.06 | qfq | 1,938,804 | 197,810,733 | -1.00% |
| 2025-12-12 | 102.55 | 102.95 | 101.81 | 102.65 | 101.08 | qfq | 2,566,944 | 263,268,072 | 0.10% |
| 2025-12-11 | 104.03 | 104.44 | 102.55 | 102.55 | 100.98 | qfq | 2,350,757 | 242,945,962 | -1.41% |
| 2025-12-10 | 104.60 | 104.61 | 102.71 | 104.02 | 102.43 | qfq | 2,913,868 | 301,507,479 | -0.55% |
| 2025-12-09 | 103.57 | 105.88 | 103.20 | 104.60 | 103.00 | qfq | 3,534,777 | 369,563,841 | 0.57% |
| 2025-12-08 | 103.25 | 104.50 | 102.53 | 104.01 | 102.42 | qfq | 2,997,419 | 310,154,989 | 0.75% |
| 2025-12-05 | 100.96 | 103.40 | 100.05 | 103.24 | 101.66 | qfq | 4,442,800 | 451,417,827 | 2.24% |
| 2025-12-04 | 101.56 | 101.78 | 100.05 | 100.98 | 99.43 | qfq | 2,709,127 | 272,859,065 | -0.48% |
| 2025-12-03 | 103.50 | 103.65 | 101.11 | 101.47 | 99.92 | qfq | 2,940,603 | 299,826,679 | -1.75% |
| 2025-12-02 | 104.50 | 104.52 | 103.10 | 103.28 | 101.70 | qfq | 1,841,569 | 190,850,341 | -1.19% |
| 2025-12-01 | 103.80 | 104.58 | 103.29 | 104.52 | 102.92 | qfq | 2,287,861 | 238,014,316 | 0.79% |
| 2025-11-28 | 103.05 | 103.98 | 102.20 | 103.70 | 102.11 | qfq | 2,390,783 | 246,873,012 | 0.29% |
| 2025-11-27 | 103.96 | 105.13 | 103.27 | 103.40 | 101.82 | qfq | 2,321,376 | 242,257,370 | -0.53% |
| 2025-11-26 | 104.69 | 105.35 | 103.82 | 103.95 | 102.36 | qfq | 2,324,774 | 243,286,713 | -1.05% |
| 2025-11-25 | 104.55 | 105.95 | 104.05 | 105.05 | 103.44 | qfq | 2,699,319 | 283,991,330 | 1.11% |
| 2025-11-24 | 105.80 | 105.88 | 103.51 | 103.90 | 102.31 | qfq | 3,367,707 | 351,010,631 | -0.76% |
| 2025-11-21 | 107.70 | 107.77 | 103.91 | 104.70 | 103.10 | qfq | 4,067,360 | 429,600,761 | -4.02% |
| 2025-11-20 | 112.50 | 113.20 | 108.66 | 109.08 | 107.41 | qfq | 3,603,731 | 396,583,550 | -2.48% |
| 2025-11-19 | 115.28 | 115.98 | 111.45 | 111.85 | 110.14 | qfq | 3,445,944 | 389,927,794 | -3.20% |
| 2025-11-18 | 115.23 | 116.70 | 115.12 | 115.55 | 113.78 | qfq | 1,785,698 | 206,779,932 | -0.09% |
| 2025-11-17 | 116.52 | 116.56 | 115.09 | 115.65 | 113.88 | qfq | 1,749,219 | 202,155,647 | -0.78% |
| 2025-11-14 | 116.13 | 117.98 | 115.68 | 116.56 | 114.78 | qfq | 2,337,518 | 273,611,773 | -0.21% |
| 2025-11-13 | 115.28 | 116.88 | 115.02 | 116.80 | 115.01 | qfq | 2,412,746 | 280,083,933 | 1.01% |
| 2025-11-12 | 117.33 | 117.88 | 114.83 | 115.63 | 113.86 | qfq | 3,352,288 | 389,312,168 | -2.01% |
| 2025-11-11 | 118.85 | 119.48 | 117.75 | 118.00 | 116.19 | qfq | 2,429,235 | 287,945,238 | -0.77% |
| 2025-11-10 | 123.81 | 124.88 | 118.37 | 118.92 | 117.10 | qfq | 5,453,774 | 653,101,179 | -3.94% |
| 2025-11-07 | 119.95 | 127.97 | 119.90 | 123.80 | 121.90 | qfq | 5,551,876 | 694,471,357 | 2.41% |
| 2025-11-06 | 120.58 | 122.06 | 119.77 | 120.89 | 119.04 | qfq | 3,820,257 | 461,730,494 | 0.24% |
| 2025-11-05 | 115.38 | 121.55 | 115.18 | 120.60 | 118.75 | qfq | 4,864,648 | 579,456,959 | 3.11% |
| 2025-11-04 | 118.88 | 119.45 | 116.01 | 116.96 | 115.17 | qfq | 3,469,535 | 407,688,834 | -1.29% |
| 2025-11-03 | 121.00 | 121.00 | 117.30 | 118.49 | 116.68 | qfq | 5,049,346 | 597,336,495 | -1.49% |
| 2025-10-31 | 129.15 | 129.15 | 119.61 | 120.28 | 118.44 | qfq | 10,966,867 | 1,340,818,379 | -7.53% |
| 2025-10-30 | 131.36 | 134.50 | 129.11 | 130.08 | 128.09 | qfq | 3,501,448 | 458,823,813 | -1.25% |
| 2025-10-29 | 129.77 | 132.68 | 128.51 | 131.72 | 129.70 | qfq | 3,911,202 | 510,162,985 | 1.33% |
| 2025-10-28 | 128.41 | 130.84 | 127.62 | 129.99 | 128.00 | qfq | 2,921,314 | 378,105,159 | 1.18% |
| 2025-10-27 | 128.01 | 130.85 | 127.00 | 128.48 | 126.51 | qfq | 3,844,824 | 495,227,512 | 1.78% |
| 2025-10-24 | 121.36 | 126.65 | 121.36 | 126.23 | 124.30 | qfq | 4,183,624 | 522,788,152 | 4.54% |
| 2025-10-23 | 119.34 | 121.00 | 118.58 | 120.75 | 118.90 | qfq | 1,671,835 | 200,065,244 | 1.05% |
| 2025-10-22 | 121.87 | 121.87 | 119.45 | 119.50 | 117.67 | qfq | 2,267,511 | 273,000,268 | -2.51% |
| 2025-10-21 | 123.98 | 124.98 | 122.13 | 122.58 | 120.70 | qfq | 2,699,104 | 332,691,072 | -0.69% |
| 2025-10-20 | 123.11 | 125.10 | 121.53 | 123.43 | 121.54 | qfq | 3,295,241 | 407,010,537 | 1.74% |
| 2025-10-17 | 128.28 | 128.89 | 120.88 | 121.32 | 119.46 | qfq | 5,118,373 | 627,518,753 | -5.94% |
| 2025-10-16 | 122.07 | 129.71 | 122.07 | 128.98 | 127.01 | qfq | 5,081,541 | 651,016,949 | 5.28% |
| 2025-10-15 | 120.93 | 122.51 | 118.52 | 122.51 | 120.63 | qfq | 2,683,081 | 323,707,159 | 1.24% |
| 2025-10-14 | 126.00 | 127.58 | 120.50 | 121.01 | 119.16 | qfq | 4,248,342 | 523,034,538 | -3.88% |
| 2025-10-13 | 123.05 | 126.47 | 122.75 | 125.90 | 123.97 | qfq | 3,566,619 | 445,065,654 | -2.03% |
| 2025-10-10 | 128.28 | 130.91 | 127.58 | 128.51 | 126.54 | qfq | 3,791,890 | 488,843,587 | -0.60% |
| 2025-10-09 | 126.39 | 130.60 | 125.91 | 129.28 | 127.30 | qfq | 4,479,290 | 574,395,174 | 2.28% |
| 2025-09-30 | 126.51 | 127.22 | 125.48 | 126.40 | 124.47 | qfq | 2,817,653 | 355,942,590 | 0.17% |
| 2025-09-29 | 123.67 | 126.69 | 122.50 | 126.19 | 124.26 | qfq | 3,896,704 | 488,452,718 | 2.04% |
| 2025-09-26 | 124.41 | 125.06 | 122.60 | 123.67 | 121.78 | qfq | 3,620,105 | 448,207,794 | -1.13% |
| 2025-09-25 | 119.70 | 126.50 | 119.05 | 125.08 | 123.17 | qfq | 6,646,517 | 822,174,336 | 4.50% |
| 2025-09-24 | 114.98 | 120.12 | 114.60 | 119.69 | 117.86 | qfq | 4,092,565 | 484,811,558 | 3.40% |
| 2025-09-23 | 117.06 | 118.00 | 113.87 | 115.75 | 113.98 | qfq | 2,900,058 | 335,121,293 | -1.12% |
| 2025-09-22 | 118.80 | 119.45 | 115.70 | 117.06 | 115.27 | qfq | 4,268,537 | 498,387,831 | -1.56% |
| 2025-09-19 | 118.31 | 120.52 | 117.55 | 118.91 | 117.09 | qfq | 3,488,495 | 415,613,816 | 0.52% |
| 2025-09-18 | 120.32 | 121.66 | 117.10 | 118.30 | 116.49 | qfq | 4,547,957 | 543,353,546 | -1.65% |
| 2025-09-17 | 118.50 | 121.42 | 118.00 | 120.28 | 118.44 | qfq | 3,019,027 | 362,263,985 | 1.84% |
| 2025-09-16 | 119.19 | 119.55 | 117.09 | 118.11 | 116.30 | qfq | 3,304,447 | 390,326,680 | -1.19% |
| 2025-09-15 | 120.42 | 122.82 | 119.45 | 119.53 | 117.70 | qfq | 3,926,868 | 475,382,116 | -0.35% |
| 2025-09-12 | 121.80 | 122.44 | 119.74 | 119.95 | 118.11 | qfq | 2,961,600 | 357,856,963 | -1.67% |
| 2025-09-11 | 117.01 | 121.99 | 116.75 | 121.99 | 120.12 | qfq | 4,196,800 | 506,545,049 | 4.00% |
| 2025-09-10 | 119.57 | 120.18 | 116.58 | 117.30 | 115.50 | qfq | 2,192,200 | 258,638,998 | -1.93% |
| 2025-09-09 | 120.76 | 121.99 | 118.50 | 119.61 | 117.78 | qfq | 3,017,575 | 363,477,311 | -0.94% |
| 2025-09-08 | 117.80 | 122.12 | 117.29 | 120.75 | 118.90 | qfq | 4,883,133 | 588,651,180 | 3.20% |
| 2025-09-05 | 113.08 | 117.38 | 113.00 | 117.01 | 115.22 | qfq | 3,575,622 | 412,961,698 | 3.37% |
| 2025-09-04 | 116.61 | 119.18 | 111.97 | 113.20 | 111.47 | qfq | 4,287,476 | 494,616,364 | -2.96% |
| 2025-09-03 | 117.62 | 119.48 | 116.10 | 116.65 | 114.86 | qfq | 3,656,335 | 429,458,617 | -1.27% |
| 2025-09-02 | 120.50 | 123.00 | 117.00 | 118.15 | 116.34 | qfq | 5,318,129 | 636,603,916 | -1.54% |
| 2025-09-01 | 122.88 | 124.83 | 119.02 | 120.00 | 118.16 | qfq | 5,259,292 | 635,471,914 | -2.27% |
| 2025-08-29 | 121.51 | 123.38 | 120.12 | 122.79 | 120.91 | qfq | 4,000,199 | 486,518,007 | 0.85% |
| 2025-08-28 | 118.60 | 122.68 | 118.60 | 121.75 | 119.89 | qfq | 5,052,940 | 609,878,597 | 1.59% |
| 2025-08-27 | 120.50 | 124.40 | 119.50 | 119.85 | 118.02 | qfq | 6,302,303 | 771,926,352 | -0.69% |
| 2025-08-26 | 117.50 | 122.39 | 117.47 | 120.68 | 118.83 | qfq | 5,183,170 | 625,567,369 | 2.28% |
| 2025-08-25 | 118.50 | 118.99 | 116.94 | 117.99 | 116.18 | qfq | 5,195,296 | 612,390,689 | 0.03% |
| 2025-08-22 | 118.00 | 118.08 | 115.79 | 117.96 | 116.15 | qfq | 4,228,383 | 495,105,084 | -0.02% |
| 2025-08-21 | 115.34 | 119.60 | 114.50 | 117.98 | 116.17 | qfq | 6,631,174 | 776,775,626 | 2.29% |
| 2025-08-20 | 114.00 | 115.40 | 112.85 | 115.34 | 113.57 | qfq | 4,310,118 | 491,465,189 | 0.17% |
| 2025-08-19 | 118.00 | 119.66 | 114.80 | 115.15 | 113.39 | qfq | 6,095,242 | 710,198,186 | -2.42% |
| 2025-08-18 | 115.00 | 118.00 | 113.40 | 118.00 | 116.19 | qfq | 11,029,715 | 1,268,783,317 | 0.09% |
| 2025-08-15 | 113.02 | 118.88 | 112.60 | 117.89 | 116.09 | qfq | 6,209,748 | 719,535,217 | 4.33% |
| 2025-08-14 | 113.50 | 115.70 | 112.40 | 113.00 | 111.27 | qfq | 2,485,900 | 283,004,040 | 0.03% |
| 2025-08-13 | 109.71 | 114.87 | 109.71 | 112.97 | 111.24 | qfq | 3,672,003 | 413,343,445 | 3.11% |
| 2025-08-12 | 109.00 | 110.94 | 108.61 | 109.56 | 107.88 | qfq | 1,623,782 | 178,155,281 | 0.15% |
| 2025-08-11 | 108.20 | 109.49 | 108.20 | 109.40 | 107.73 | qfq | 1,941,800 | 211,544,406 | 1.12% |
| 2025-08-08 | 109.18 | 109.97 | 108.01 | 108.19 | 106.53 | qfq | 1,581,250 | 171,854,643 | -1.09% |
| 2025-08-07 | 111.50 | 112.19 | 109.32 | 109.38 | 107.71 | qfq | 2,178,319 | 239,898,060 | -1.82% |
| 2025-08-06 | 109.01 | 111.99 | 108.65 | 111.41 | 109.70 | qfq | 2,214,679 | 244,828,897 | 1.81% |
| 2025-08-05 | 109.20 | 109.55 | 108.61 | 109.43 | 107.75 | qfq | 1,157,859 | 126,311,232 | 0.39% |
| 2025-08-04 | 109.99 | 111.18 | 108.28 | 109.00 | 107.33 | qfq | 1,999,629 | 218,251,154 | -0.98% |
| 2025-08-01 | 109.22 | 111.45 | 109.08 | 110.08 | 108.39 | qfq | 1,349,765 | 148,775,080 | 0.14% |
| 2025-07-31 | 111.66 | 113.70 | 109.51 | 109.93 | 108.25 | qfq | 2,254,339 | 251,065,008 | -1.55% |
| 2025-07-30 | 112.57 | 113.18 | 110.70 | 111.66 | 109.95 | qfq | 1,846,801 | 206,732,090 | -0.82% |
| 2025-07-29 | 112.81 | 113.56 | 111.70 | 112.58 | 110.86 | qfq | 1,598,602 | 180,050,975 | -0.46% |
| 2025-07-28 | 114.53 | 115.15 | 112.65 | 113.10 | 111.37 | qfq | 2,040,261 | 231,564,961 | -1.03% |
| 2025-07-25 | 114.10 | 115.77 | 113.18 | 114.28 | 112.53 | qfq | 1,559,443 | 177,951,838 | 0.16% |
| 2025-07-24 | 114.65 | 115.92 | 113.63 | 114.10 | 112.35 | qfq | 2,400,535 | 274,418,301 | -0.48% |
| 2025-07-23 | 114.88 | 115.88 | 113.40 | 114.65 | 112.89 | qfq | 1,828,790 | 209,716,523 | -0.39% |
| 2025-07-22 | 115.55 | 116.45 | 114.75 | 115.10 | 113.34 | qfq | 1,544,724 | 177,969,133 | -0.41% |
| 2025-07-21 | 118.18 | 118.20 | 114.55 | 115.57 | 113.80 | qfq | 2,481,671 | 286,425,907 | -2.23% |
| 2025-07-18 | 117.00 | 119.33 | 116.50 | 118.20 | 116.39 | qfq | 2,735,649 | 322,660,979 | -0.34% |
| 2025-07-17 | 109.85 | 119.99 | 109.61 | 118.60 | 116.78 | qfq | 5,278,066 | 615,087,878 | 7.97% |
| 2025-07-16 | 112.11 | 112.88 | 109.60 | 109.85 | 108.17 | qfq | 1,877,900 | 207,861,182 | -2.05% |
| 2025-07-15 | 112.58 | 113.44 | 111.11 | 112.15 | 110.43 | qfq | 1,407,472 | 158,128,858 | -0.39% |
| 2025-07-14 | 112.60 | 114.00 | 112.11 | 112.59 | 110.87 | qfq | 1,167,200 | 132,034,997 | 0.04% |
| 2025-07-11 | 113.54 | 113.60 | 112.03 | 112.55 | 110.83 | qfq | 1,387,426 | 156,559,044 | -1.34% |
| 2025-07-10 | 113.50 | 114.51 | 113.30 | 114.08 | 112.33 | qfq | 991,800 | 112,965,810 | 0.25% |
| 2025-07-09 | 113.80 | 117.00 | 113.50 | 113.80 | 112.06 | qfq | 1,466,927 | 168,679,753 | -0.52% |
| 2025-07-08 | 110.02 | 114.48 | 110.02 | 114.40 | 112.65 | qfq | 2,216,523 | 251,480,910 | 3.53% |
| 2025-07-07 | 111.58 | 111.89 | 109.99 | 110.50 | 108.81 | qfq | 1,197,500 | 132,416,548 | -1.71% |
| 2025-07-04 | 112.00 | 113.56 | 111.40 | 112.42 | 110.70 | qfq | 1,776,516 | 199,455,354 | -0.34% |
| 2025-07-03 | 109.39 | 113.16 | 108.86 | 112.80 | 111.07 | qfq | 2,740,661 | 305,621,010 | 3.01% |
| 2025-07-02 | 111.74 | 112.00 | 109.31 | 109.50 | 107.82 | qfq | 2,056,268 | 227,508,628 | -2.07% |
| 2025-07-01 | 108.80 | 113.18 | 108.51 | 111.81 | 110.10 | qfq | 2,641,508 | 295,475,252 | 2.49% |
| 2025-06-30 | 107.20 | 110.96 | 107.20 | 109.09 | 107.42 | qfq | 2,519,315 | 275,647,305 | 1.80% |
| 2025-06-27 | 106.59 | 108.35 | 105.35 | 107.16 | 105.52 | qfq | 2,061,658 | 221,393,591 | 0.85% |
| 2025-06-26 | 108.00 | 108.07 | 105.56 | 106.26 | 104.63 | qfq | 2,145,362 | 228,087,924 | -0.97% |
| 2025-06-25 | 105.50 | 108.29 | 105.30 | 107.30 | 105.66 | qfq | 1,849,315 | 198,185,108 | 1.71% |
| 2025-06-24 | 103.29 | 105.86 | 102.81 | 105.50 | 103.89 | qfq | 2,861,666 | 299,569,772 | 2.63% |
| 2025-06-23 | 101.60 | 103.18 | 100.58 | 102.80 | 101.23 | qfq | 1,685,800 | 171,989,451 | 0.28% |
| 2025-06-20 | 102.62 | 104.97 | 102.50 | 102.51 | 100.94 | qfq | 2,047,567 | 212,178,673 | -0.29% |
| 2025-06-19 | 102.57 | 105.31 | 102.10 | 102.81 | 101.24 | qfq | 1,536,935 | 159,056,208 | 0.14% |
| 2025-06-18 | 102.13 | 103.22 | 102.01 | 102.67 | 101.10 | qfq | 744,354 | 76,415,304 | -0.03% |
| 2025-06-17 | 103.27 | 105.85 | 102.30 | 102.70 | 101.13 | qfq | 1,490,480 | 153,852,742 | -0.34% |
| 2025-06-16 | 103.88 | 104.96 | 102.83 | 103.05 | 101.47 | qfq | 1,546,075 | 160,144,041 | -0.35% |
| 2025-06-13 | 104.00 | 104.98 | 102.20 | 103.41 | 101.83 | qfq | 1,688,404 | 174,846,801 | -2.71% |
| 2025-06-12 | 104.51 | 108.28 | 104.50 | 106.29 | 102.69 | qfq | 3,038,059 | 325,004,503 | 1.42% |
| 2025-06-11 | 101.51 | 105.75 | 101.31 | 104.80 | 101.25 | qfq | 3,241,018 | 337,764,087 | 3.50% |
| 2025-06-10 | 101.70 | 101.91 | 100.50 | 101.26 | 97.83 | qfq | 1,614,090 | 163,263,581 | -0.41% |
| 2025-06-09 | 103.88 | 104.25 | 101.30 | 101.68 | 98.24 | qfq | 2,904,791 | 297,392,988 | -1.68% |
| 2025-06-06 | 104.05 | 104.49 | 103.22 | 103.42 | 99.92 | qfq | 834,600 | 86,634,651 | -0.82% |
| 2025-06-05 | 103.14 | 104.90 | 101.85 | 104.27 | 100.74 | qfq | 1,253,532 | 130,279,892 | 1.54% |
| 2025-06-04 | 102.59 | 103.38 | 102.18 | 102.69 | 99.22 | qfq | 1,041,554 | 107,004,053 | 0.10% |
| 2025-06-03 | 103.01 | 104.29 | 102.08 | 102.59 | 99.12 | qfq | 1,393,213 | 143,418,181 | -0.70% |
| 2025-05-30 | 104.08 | 104.46 | 101.88 | 103.31 | 99.81 | qfq | 1,409,005 | 144,973,152 | -0.97% |
| 2025-05-29 | 101.53 | 104.65 | 101.51 | 104.32 | 100.79 | qfq | 1,848,149 | 192,037,173 | 2.77% |
| 2025-05-28 | 100.66 | 102.66 | 100.66 | 101.51 | 98.08 | qfq | 1,512,300 | 153,903,316 | 0.95% |
| 2025-05-27 | 104.53 | 104.69 | 100.20 | 100.55 | 97.15 | qfq | 1,847,678 | 187,850,223 | -3.27% |
| 2025-05-26 | 102.90 | 105.47 | 102.90 | 103.95 | 100.43 | qfq | 1,155,758 | 120,538,525 | 0.63% |
| 2025-05-23 | 104.50 | 105.32 | 103.30 | 103.30 | 99.80 | qfq | 1,207,025 | 125,759,007 | -1.79% |
| 2025-05-22 | 105.36 | 106.45 | 104.01 | 105.18 | 101.62 | qfq | 1,000,200 | 105,562,378 | -0.19% |
| 2025-05-21 | 105.28 | 105.77 | 103.82 | 105.38 | 101.81 | qfq | 1,194,505 | 125,036,362 | -0.10% |
| 2025-05-20 | 103.99 | 106.48 | 103.76 | 105.49 | 101.92 | qfq | 1,778,492 | 187,260,057 | 1.48% |
| 2025-05-19 | 106.01 | 106.05 | 102.00 | 103.95 | 100.43 | qfq | 2,114,679 | 218,344,159 | -1.88% |
| 2025-05-16 | 104.60 | 106.61 | 104.60 | 105.94 | 102.36 | qfq | 992,104 | 105,168,437 | 0.36% |
| 2025-05-15 | 105.26 | 105.78 | 103.89 | 105.56 | 101.99 | qfq | 1,702,100 | 178,497,976 | -0.04% |
| 2025-05-14 | 106.11 | 106.79 | 104.51 | 105.60 | 102.03 | qfq | 1,831,810 | 192,944,133 | -0.94% |
| 2025-05-13 | 108.00 | 108.68 | 106.45 | 106.60 | 102.99 | qfq | 1,734,634 | 185,912,828 | -0.45% |
| 2025-05-12 | 107.71 | 108.14 | 106.68 | 107.08 | 103.46 | qfq | 993,170 | 106,524,523 | 0.25% |
| 2025-05-09 | 107.55 | 108.20 | 105.37 | 106.81 | 103.20 | qfq | 1,095,434 | 117,006,205 | -0.76% |
| 2025-05-08 | 106.14 | 108.19 | 105.50 | 107.63 | 103.99 | qfq | 1,258,286 | 134,787,945 | 1.43% |
| 2025-05-07 | 107.81 | 108.81 | 105.61 | 106.11 | 102.52 | qfq | 1,360,298 | 145,628,259 | 0.08% |
| 2025-05-06 | 104.94 | 106.77 | 103.80 | 106.02 | 102.43 | qfq | 2,310,498 | 243,320,742 | 1.84% |
| 2025-04-30 | 103.16 | 105.04 | 102.71 | 104.10 | 100.58 | qfq | 1,386,171 | 144,396,003 | 0.93% |
| 2025-04-29 | 104.27 | 104.86 | 102.40 | 103.14 | 99.65 | qfq | 1,707,106 | 175,932,920 | -1.40% |
| 2025-04-28 | 105.80 | 107.90 | 103.05 | 104.60 | 101.06 | qfq | 2,229,379 | 233,460,899 | 0.18% |
| 2025-04-25 | 104.99 | 105.80 | 104.03 | 104.41 | 100.88 | qfq | 1,789,410 | 187,755,554 | -0.42% |
| 2025-04-24 | 102.11 | 104.91 | 101.60 | 104.85 | 101.30 | qfq | 2,112,017 | 219,420,656 | 2.30% |
| 2025-04-23 | 100.40 | 103.51 | 99.41 | 102.49 | 99.02 | qfq | 2,007,854 | 204,800,877 | 2.48% |
| 2025-04-22 | 100.30 | 101.18 | 99.72 | 100.01 | 96.63 | qfq | 1,372,300 | 137,782,383 | -0.53% |
| 2025-04-21 | 98.75 | 101.66 | 97.80 | 100.54 | 97.14 | qfq | 1,856,260 | 185,109,320 | 1.74% |
| 2025-04-18 | 97.39 | 99.95 | 97.25 | 98.82 | 95.48 | qfq | 1,678,900 | 166,073,611 | 1.35% |
| 2025-04-17 | 96.00 | 98.31 | 95.80 | 97.50 | 94.20 | qfq | 1,614,764 | 157,459,292 | 0.72% |
| 2025-04-16 | 97.81 | 98.57 | 95.81 | 96.80 | 93.52 | qfq | 2,121,496 | 205,524,109 | -1.75% |
| 2025-04-15 | 98.19 | 100.10 | 96.58 | 98.52 | 95.19 | qfq | 3,192,111 | 312,957,957 | 0.33% |
| 2025-04-14 | 100.25 | 100.80 | 97.75 | 98.20 | 94.88 | qfq | 3,754,700 | 370,794,286 | -0.39% |
| 2025-04-11 | 94.44 | 99.68 | 94.11 | 98.58 | 95.24 | qfq | 3,503,796 | 340,745,409 | 4.01% |
| 2025-04-10 | 96.00 | 97.08 | 94.25 | 94.78 | 91.57 | qfq | 3,426,197 | 328,304,090 | 2.02% |
| 2025-04-09 | 93.00 | 94.10 | 89.13 | 92.90 | 89.76 | qfq | 4,561,326 | 422,500,630 | -1.90% |
| 2025-04-08 | 92.00 | 95.24 | 92.00 | 94.70 | 91.50 | qfq | 4,286,558 | 401,289,407 | 0.21% |
| 2025-04-07 | 98.00 | 98.48 | 94.50 | 94.50 | 91.30 | qfq | 3,049,336 | 292,867,679 | -10.00% |
| 2025-04-03 | 108.01 | 108.31 | 104.69 | 105.00 | 101.45 | qfq | 2,577,475 | 273,576,254 | -3.47% |
| 2025-04-02 | 108.90 | 109.62 | 107.90 | 108.78 | 105.10 | qfq | 1,949,944 | 212,041,915 | -0.41% |
| 2025-04-01 | 109.60 | 110.18 | 108.51 | 109.23 | 105.53 | qfq | 2,103,433 | 230,185,500 | -0.26% |
| 2025-03-31 | 110.90 | 111.51 | 109.04 | 109.52 | 105.81 | qfq | 2,763,628 | 303,972,098 | -1.24% |
| 2025-03-28 | 110.35 | 113.02 | 110.12 | 110.90 | 107.15 | qfq | 2,221,767 | 247,734,572 | 0.50% |
| 2025-03-27 | 111.10 | 112.29 | 110.11 | 110.35 | 106.62 | qfq | 2,771,816 | 308,109,989 | -1.35% |
| 2025-03-26 | 110.52 | 115.68 | 109.77 | 111.86 | 108.08 | qfq | 5,737,551 | 649,192,844 | 0.32% |
| 2025-03-25 | 112.70 | 112.70 | 109.05 | 111.50 | 107.73 | qfq | 5,269,419 | 584,458,804 | -1.06% |
| 2025-03-24 | 120.00 | 120.00 | 112.18 | 112.70 | 108.89 | qfq | 7,394,689 | 840,762,770 | -9.11% |
| 2025-03-21 | 124.00 | 125.50 | 122.61 | 124.00 | 119.80 | qfq | 3,132,609 | 388,256,018 | 0.65% |
| 2025-03-20 | 122.63 | 124.83 | 121.46 | 123.20 | 119.03 | qfq | 2,504,043 | 309,076,774 | 0.16% |
| 2025-03-19 | 123.00 | 124.48 | 119.10 | 123.00 | 118.84 | qfq | 4,234,600 | 517,042,009 | -0.01% |
| 2025-03-18 | 126.86 | 127.49 | 122.01 | 123.01 | 118.85 | qfq | 5,404,491 | 667,294,381 | -2.90% |
| 2025-03-17 | 125.89 | 128.37 | 124.24 | 126.68 | 122.39 | qfq | 2,509,307 | 316,578,495 | 0.60% |
| 2025-03-14 | 127.00 | 128.89 | 124.00 | 125.93 | 121.67 | qfq | 3,827,458 | 484,474,799 | -0.84% |
| 2025-03-13 | 129.47 | 130.99 | 126.01 | 127.00 | 122.70 | qfq | 1,838,003 | 235,666,863 | -1.68% |
| 2025-03-12 | 129.88 | 132.44 | 128.88 | 129.17 | 124.80 | qfq | 1,837,623 | 239,162,208 | -0.37% |
| 2025-03-11 | 128.00 | 132.45 | 127.00 | 129.65 | 125.26 | qfq | 2,886,947 | 376,808,828 | 0.51% |
| 2025-03-10 | 122.88 | 129.98 | 122.84 | 128.99 | 124.63 | qfq | 3,652,034 | 464,883,916 | 5.03% |
| 2025-03-07 | 124.66 | 124.77 | 122.24 | 122.81 | 118.65 | qfq | 2,127,192 | 262,588,984 | -1.71% |
| 2025-03-06 | 126.00 | 127.50 | 124.00 | 124.95 | 120.72 | qfq | 2,594,100 | 324,306,750 | -0.57% |
| 2025-03-05 | 127.10 | 128.87 | 125.20 | 125.67 | 121.42 | qfq | 1,696,631 | 214,545,775 | -1.57% |
| 2025-03-04 | 128.85 | 129.50 | 126.29 | 127.68 | 123.36 | qfq | 1,810,497 | 230,999,038 | -0.88% |
| 2025-03-03 | 122.50 | 130.99 | 121.22 | 128.81 | 124.45 | qfq | 4,512,708 | 580,090,145 | 5.33% |
| 2025-02-28 | 123.70 | 126.78 | 121.81 | 122.29 | 118.15 | qfq | 2,616,580 | 325,987,980 | -1.78% |
| 2025-02-27 | 121.50 | 126.20 | 121.20 | 124.50 | 120.29 | qfq | 3,452,975 | 428,263,998 | 2.77% |
| 2025-02-26 | 116.97 | 124.90 | 116.51 | 121.15 | 117.05 | qfq | 4,106,723 | 497,189,745 | 3.98% |
| 2025-02-25 | 115.30 | 117.88 | 115.30 | 116.51 | 112.57 | qfq | 1,746,080 | 203,826,888 | 0.35% |
| 2025-02-24 | 118.00 | 118.75 | 115.49 | 116.10 | 112.17 | qfq | 3,317,499 | 386,664,291 | -2.23% |
| 2025-02-21 | 117.02 | 119.28 | 116.80 | 118.75 | 114.73 | qfq | 2,301,500 | 272,463,635 | 1.32% |
| 2025-02-20 | 118.88 | 119.88 | 115.30 | 117.20 | 113.23 | qfq | 2,286,436 | 266,964,643 | -1.78% |
| 2025-02-19 | 119.14 | 119.88 | 118.38 | 119.32 | 115.28 | qfq | 1,677,854 | 199,748,669 | -0.12% |
| 2025-02-18 | 118.49 | 122.00 | 118.33 | 119.46 | 115.42 | qfq | 2,737,338 | 328,151,360 | 1.02% |
| 2025-02-17 | 125.26 | 126.00 | 116.56 | 118.25 | 114.25 | qfq | 3,896,900 | 466,564,822 | -5.93% |
| 2025-02-14 | 124.05 | 126.91 | 124.04 | 125.71 | 121.46 | qfq | 1,223,644 | 153,831,709 | 0.42% |
| 2025-02-13 | 127.38 | 128.65 | 124.81 | 125.18 | 120.94 | qfq | 1,986,684 | 250,737,196 | -1.73% |
| 2025-02-12 | 122.51 | 127.87 | 122.51 | 127.38 | 123.07 | qfq | 2,641,051 | 331,914,826 | 2.65% |
| 2025-02-11 | 119.11 | 125.44 | 117.50 | 124.09 | 119.89 | qfq | 2,610,555 | 318,765,830 | 4.83% |
| 2025-02-10 | 120.43 | 121.67 | 118.09 | 118.37 | 114.36 | qfq | 1,651,870 | 197,069,657 | -1.67% |
| 2025-02-07 | 116.61 | 123.48 | 116.15 | 120.38 | 116.31 | qfq | 2,557,747 | 308,975,253 | 3.31% |
| 2025-02-06 | 114.76 | 117.50 | 114.19 | 116.52 | 112.58 | qfq | 2,079,550 | 241,945,519 | 1.50% |
| 2025-02-05 | 122.03 | 123.57 | 114.65 | 114.80 | 110.92 | qfq | 2,518,800 | 295,432,702 | -6.86% |
| 2025-01-27 | 122.75 | 123.88 | 121.01 | 123.26 | 119.09 | qfq | 1,731,200 | 213,013,893 | 0.45% |
| 2025-01-24 | 120.00 | 124.78 | 119.08 | 122.71 | 118.56 | qfq | 2,651,673 | 323,540,420 | 2.10% |
| 2025-01-23 | 122.00 | 123.88 | 119.70 | 120.19 | 116.12 | qfq | 2,340,505 | 285,467,829 | -1.48% |
| 2025-01-22 | 122.99 | 124.37 | 120.70 | 122.00 | 117.87 | qfq | 2,042,810 | 249,047,576 | -1.16% |
| 2025-01-21 | 123.03 | 123.99 | 120.63 | 123.43 | 119.25 | qfq | 2,166,396 | 266,024,359 | 1.13% |
| 2025-01-20 | 123.58 | 125.51 | 121.52 | 122.05 | 117.92 | qfq | 3,151,337 | 388,490,080 | 0.08% |
| 2025-01-17 | 115.00 | 123.60 | 114.36 | 121.95 | 117.82 | qfq | 5,373,500 | 646,596,890 | 5.98% |
| 2025-01-16 | 116.70 | 117.50 | 114.00 | 115.07 | 111.18 | qfq | 1,830,318 | 211,079,876 | -0.80% |
| 2025-01-15 | 115.41 | 117.86 | 113.77 | 116.00 | 112.07 | qfq | 1,960,300 | 227,304,401 | 0.06% |
| 2025-01-14 | 114.34 | 116.58 | 112.10 | 115.93 | 112.01 | qfq | 3,790,463 | 433,079,190 | 1.39% |
| 2025-01-13 | 115.62 | 116.47 | 113.12 | 114.34 | 110.47 | qfq | 2,126,244 | 243,397,160 | -0.90% |
| 2025-01-10 | 115.32 | 116.79 | 112.01 | 115.38 | 111.48 | qfq | 4,295,012 | 489,775,853 | -0.93% |
| 2025-01-09 | 120.00 | 122.45 | 116.31 | 116.46 | 112.52 | qfq | 4,275,031 | 508,584,011 | -2.95% |
| 2025-01-08 | 117.21 | 121.52 | 116.60 | 120.00 | 115.94 | qfq | 3,286,035 | 390,787,003 | 1.95% |
| 2025-01-07 | 117.11 | 119.99 | 116.57 | 117.70 | 113.72 | qfq | 2,357,073 | 277,606,833 | 0.33% |
| 2025-01-06 | 116.70 | 118.80 | 115.75 | 117.31 | 113.34 | qfq | 1,880,578 | 220,347,462 | 0.52% |
| 2025-01-03 | 116.00 | 119.51 | 116.00 | 116.70 | 112.75 | qfq | 1,917,988 | 225,666,328 | -0.26% |
| 2025-01-02 | 118.89 | 120.88 | 115.87 | 117.00 | 113.04 | qfq | 2,660,522 | 315,642,273 | -1.61% |
| 2024-12-31 | 118.82 | 119.88 | 116.83 | 118.92 | 114.90 | qfq | 2,487,515 | 295,062,048 | 0.09% |
| 2024-12-30 | 118.20 | 120.46 | 118.20 | 118.81 | 114.79 | qfq | 1,744,138 | 207,927,053 | -0.60% |
| 2024-12-27 | 118.96 | 120.13 | 118.03 | 119.53 | 115.49 | qfq | 2,289,353 | 272,299,451 | 0.48% |
| 2024-12-26 | 118.51 | 119.77 | 117.31 | 118.96 | 114.93 | qfq | 1,903,256 | 225,616,265 | 0.05% |
| 2024-12-25 | 120.90 | 121.62 | 118.40 | 118.90 | 114.88 | qfq | 1,340,700 | 160,452,136 | -1.64% |
| 2024-12-24 | 118.79 | 120.95 | 118.61 | 120.88 | 116.79 | qfq | 1,411,550 | 169,639,870 | 1.75% |
| 2024-12-23 | 120.95 | 120.95 | 118.18 | 118.80 | 114.78 | qfq | 2,847,813 | 339,091,870 | -1.04% |
| 2024-12-20 | 122.50 | 124.40 | 119.81 | 120.05 | 115.99 | qfq | 2,511,540 | 304,213,196 | -2.29% |
| 2024-12-19 | 121.80 | 123.76 | 120.64 | 122.86 | 118.70 | qfq | 1,384,634 | 169,933,516 | 0.31% |
| 2024-12-18 | 122.08 | 124.20 | 121.68 | 122.48 | 118.34 | qfq | 1,928,603 | 236,453,425 | -0.18% |
| 2024-12-17 | 123.58 | 124.97 | 121.96 | 122.70 | 118.55 | qfq | 2,592,399 | 319,786,890 | -0.66% |
| 2024-12-16 | 124.15 | 125.25 | 121.50 | 123.52 | 119.34 | qfq | 2,297,436 | 282,987,622 | -0.55% |
| 2024-12-13 | 124.01 | 125.49 | 122.80 | 124.20 | 120.00 | qfq | 2,197,198 | 272,774,636 | -0.54% |
| 2024-12-12 | 122.90 | 125.18 | 122.06 | 124.88 | 120.65 | qfq | 2,030,700 | 252,754,505 | 1.44% |
| 2024-12-11 | 121.00 | 124.40 | 119.98 | 123.11 | 118.94 | qfq | 3,490,720 | 428,105,790 | 2.21% |
| 2024-12-10 | 131.90 | 132.50 | 119.60 | 120.45 | 116.37 | qfq | 7,122,370 | 879,004,113 | -6.30% |
| 2024-12-09 | 128.05 | 129.28 | 126.89 | 128.55 | 124.20 | qfq | 1,363,281 | 174,637,738 | 0.39% |
| 2024-12-06 | 125.88 | 129.77 | 124.61 | 128.05 | 123.72 | qfq | 1,968,479 | 251,187,634 | 2.15% |
| 2024-12-05 | 127.96 | 128.20 | 124.04 | 125.35 | 121.11 | qfq | 3,102,152 | 389,602,910 | -2.30% |
| 2024-12-04 | 130.92 | 132.20 | 127.21 | 128.30 | 123.96 | qfq | 2,010,236 | 258,652,846 | -2.21% |
| 2024-12-03 | 134.80 | 134.99 | 130.13 | 131.20 | 126.76 | qfq | 1,659,100 | 219,315,929 | -1.43% |
| 2024-12-02 | 130.44 | 134.54 | 129.31 | 133.10 | 128.60 | qfq | 2,726,099 | 361,964,089 | 2.61% |
| 2024-11-29 | 127.30 | 131.19 | 127.02 | 129.71 | 125.32 | qfq | 1,302,037 | 168,418,061 | 1.01% |
| 2024-11-28 | 131.30 | 131.88 | 127.88 | 128.41 | 124.07 | qfq | 1,770,337 | 229,960,014 | -2.25% |
| 2024-11-27 | 127.50 | 131.88 | 125.90 | 131.36 | 126.92 | qfq | 2,141,062 | 277,424,089 | 3.39% |
| 2024-11-26 | 128.26 | 130.52 | 127.00 | 127.05 | 122.75 | qfq | 2,047,277 | 262,472,226 | -0.94% |
| 2024-11-25 | 129.20 | 133.65 | 126.46 | 128.26 | 123.92 | qfq | 3,015,441 | 392,217,801 | -0.65% |
| 2024-11-22 | 132.81 | 134.69 | 129.10 | 129.10 | 124.73 | qfq | 1,918,548 | 252,704,099 | -3.11% |
| 2024-11-21 | 130.00 | 134.95 | 129.90 | 133.25 | 128.74 | qfq | 2,146,060 | 286,379,165 | 1.87% |
| 2024-11-20 | 128.88 | 132.40 | 128.02 | 130.80 | 126.37 | qfq | 3,070,937 | 402,669,869 | 1.32% |
| 2024-11-19 | 125.95 | 129.85 | 125.20 | 129.10 | 124.73 | qfq | 2,281,996 | 290,787,450 | 2.42% |
| 2024-11-18 | 125.75 | 130.28 | 124.60 | 126.05 | 121.78 | qfq | 3,721,279 | 474,099,519 | 0.84% |
| 2024-11-15 | 127.00 | 129.30 | 124.51 | 125.00 | 120.77 | qfq | 3,289,939 | 416,736,117 | -1.61% |
| 2024-11-14 | 132.03 | 133.54 | 126.15 | 127.05 | 122.75 | qfq | 3,998,243 | 516,733,152 | -4.11% |
| 2024-11-13 | 133.00 | 133.10 | 130.37 | 132.49 | 128.01 | qfq | 2,784,814 | 366,924,172 | -0.78% |
| 2024-11-12 | 137.55 | 140.56 | 132.43 | 133.53 | 129.01 | qfq | 3,853,503 | 521,901,946 | -2.92% |
| 2024-11-11 | 133.40 | 140.40 | 132.80 | 137.55 | 132.90 | qfq | 3,333,776 | 459,497,135 | 1.89% |
| 2024-11-08 | 134.29 | 138.90 | 133.73 | 135.00 | 130.43 | qfq | 3,481,835 | 475,585,428 | 1.48% |
| 2024-11-07 | 132.50 | 134.34 | 129.80 | 133.03 | 128.53 | qfq | 3,232,811 | 426,166,119 | -0.35% |
| 2024-11-06 | 132.33 | 137.50 | 129.57 | 133.50 | 128.98 | qfq | 4,206,614 | 566,566,201 | 0.38% |
| 2024-11-05 | 128.50 | 134.86 | 128.00 | 132.99 | 128.49 | qfq | 3,846,480 | 508,659,328 | 3.17% |
| 2024-11-04 | 120.11 | 133.49 | 120.11 | 128.90 | 124.54 | qfq | 6,593,169 | 853,455,239 | 4.76% |
| 2024-11-01 | 112.88 | 124.64 | 112.88 | 123.04 | 118.88 | qfq | 5,982,953 | 727,176,403 | 8.50% |
| 2024-10-31 | 115.00 | 118.20 | 112.90 | 113.40 | 109.56 | qfq | 3,946,801 | 452,686,255 | 0.54% |
| 2024-10-30 | 116.11 | 118.48 | 111.60 | 112.79 | 108.97 | qfq | 4,022,465 | 458,114,389 | -3.82% |
| 2024-10-29 | 115.01 | 118.80 | 114.63 | 117.27 | 113.30 | qfq | 2,828,775 | 331,413,896 | 1.97% |
| 2024-10-28 | 115.50 | 117.20 | 114.01 | 115.01 | 111.12 | qfq | 2,622,298 | 302,819,192 | -0.82% |
| 2024-10-25 | 109.80 | 117.22 | 109.80 | 115.96 | 112.04 | qfq | 4,130,395 | 476,535,774 | 4.68% |
| 2024-10-24 | 110.23 | 111.81 | 108.60 | 110.78 | 107.03 | qfq | 1,532,306 | 169,314,511 | 0.50% |
| 2024-10-23 | 108.77 | 113.20 | 108.22 | 110.23 | 106.50 | qfq | 5,375,074 | 596,938,065 | 1.40% |
| 2024-10-22 | 113.01 | 114.43 | 107.69 | 108.71 | 105.03 | qfq | 5,219,008 | 575,208,125 | -5.02% |
| 2024-10-21 | 114.87 | 118.00 | 112.29 | 114.45 | 110.58 | qfq | 4,579,035 | 528,866,324 | 0.91% |
| 2024-10-18 | 105.81 | 115.80 | 105.17 | 113.42 | 109.58 | qfq | 4,863,642 | 540,517,228 | 7.19% |
| 2024-10-17 | 104.95 | 107.75 | 104.05 | 105.81 | 102.23 | qfq | 2,811,368 | 298,352,477 | 0.05% |
| 2024-10-16 | 102.00 | 106.80 | 100.36 | 105.76 | 102.18 | qfq | 3,623,889 | 380,092,611 | 2.22% |
| 2024-10-15 | 102.50 | 107.18 | 100.52 | 103.46 | 99.96 | qfq | 3,524,050 | 368,867,123 | 1.02% |
| 2024-10-14 | 100.71 | 102.98 | 98.89 | 102.42 | 98.95 | qfq | 2,539,757 | 256,655,498 | 2.16% |
| 2024-10-11 | 107.28 | 108.35 | 99.01 | 100.25 | 96.86 | qfq | 3,538,640 | 362,899,734 | -6.62% |
| 2024-10-10 | 104.99 | 109.59 | 104.99 | 107.36 | 103.73 | qfq | 3,730,304 | 401,488,166 | 2.30% |
| 2024-10-09 | 107.30 | 111.48 | 104.02 | 104.95 | 101.40 | qfq | 4,679,569 | 504,484,667 | -4.17% |
| 2024-10-08 | 113.52 | 113.52 | 104.00 | 109.52 | 105.81 | qfq | 6,798,822 | 749,936,646 | 6.12% |
| 2024-09-30 | 99.76 | 103.28 | 98.20 | 103.20 | 99.71 | qfq | 7,530,197 | 760,906,960 | 8.71% |
| 2024-09-27 | 92.00 | 95.00 | 91.46 | 94.93 | 91.72 | qfq | 1,765,378 | 165,765,794 | 4.44% |
| 2024-09-26 | 87.91 | 91.00 | 87.10 | 90.89 | 87.81 | qfq | 2,088,464 | 186,555,059 | 3.19% |
| 2024-09-25 | 89.21 | 91.15 | 87.71 | 88.08 | 85.10 | qfq | 2,441,243 | 218,383,170 | -1.14% |
| 2024-09-24 | 86.30 | 89.30 | 85.54 | 89.10 | 86.09 | qfq | 2,438,570 | 214,865,450 | 3.28% |
| 2024-09-23 | 86.17 | 87.58 | 84.61 | 86.27 | 83.35 | qfq | 1,911,678 | 164,435,368 | 0.88% |
| 2024-09-20 | 83.92 | 85.75 | 83.67 | 85.52 | 82.63 | qfq | 1,653,412 | 139,954,528 | 1.52% |
| 2024-09-19 | 85.00 | 85.39 | 83.72 | 84.24 | 81.39 | qfq | 1,319,655 | 111,527,134 | -0.15% |
| 2024-09-18 | 84.20 | 84.62 | 82.70 | 84.37 | 81.52 | qfq | 1,485,300 | 124,486,029 | 0.32% |
| 2024-09-13 | 85.50 | 86.00 | 83.33 | 84.10 | 81.25 | qfq | 2,340,253 | 197,100,770 | -1.72% |
| 2024-09-12 | 87.05 | 88.10 | 85.31 | 85.57 | 82.67 | qfq | 1,906,279 | 164,729,854 | -1.10% |
| 2024-09-11 | 84.33 | 88.18 | 84.30 | 86.52 | 83.59 | qfq | 2,711,002 | 235,399,080 | 1.54% |
| 2024-09-10 | 81.84 | 85.70 | 81.60 | 85.21 | 82.33 | qfq | 1,769,656 | 148,731,109 | 3.76% |
| 2024-09-09 | 82.18 | 83.27 | 81.08 | 82.12 | 79.34 | qfq | 1,212,300 | 99,424,990 | -0.17% |
| 2024-09-06 | 84.89 | 85.48 | 82.10 | 82.26 | 79.48 | qfq | 1,524,700 | 127,033,910 | -3.10% |
| 2024-09-05 | 85.32 | 85.87 | 84.40 | 84.89 | 82.02 | qfq | 1,447,260 | 122,837,733 | -0.34% |
| 2024-09-04 | 85.08 | 86.50 | 84.64 | 85.18 | 82.30 | qfq | 1,675,900 | 143,276,336 | -0.55% |
| 2024-09-03 | 84.69 | 87.13 | 84.11 | 85.65 | 82.75 | qfq | 2,015,194 | 173,142,651 | 1.36% |
| 2024-09-02 | 85.53 | 86.00 | 84.50 | 84.50 | 81.64 | qfq | 2,317,500 | 197,141,165 | -1.20% |
| 2024-08-30 | 83.76 | 87.72 | 83.32 | 85.53 | 82.64 | qfq | 4,553,250 | 392,616,634 | 2.11% |
| 2024-08-29 | 78.22 | 84.08 | 77.80 | 83.76 | 80.93 | qfq | 2,702,400 | 222,105,742 | 6.70% |
| 2024-08-28 | 78.22 | 79.27 | 77.51 | 78.50 | 75.84 | qfq | 1,233,350 | 96,757,095 | 0.37% |
| 2024-08-27 | 78.80 | 78.80 | 75.99 | 78.21 | 75.56 | qfq | 2,107,571 | 163,038,280 | -0.05% |
| 2024-08-26 | 76.85 | 80.10 | 76.60 | 78.25 | 75.60 | qfq | 3,613,670 | 283,138,050 | 6.75% |
| 2024-08-23 | 73.20 | 73.55 | 71.85 | 73.30 | 70.82 | qfq | 1,305,301 | 94,756,399 | -0.26% |
| 2024-08-22 | 74.41 | 74.87 | 73.03 | 73.49 | 71.00 | qfq | 1,091,451 | 80,522,584 | -1.86% |
| 2024-08-21 | 76.30 | 77.34 | 74.76 | 74.88 | 72.35 | qfq | 1,231,785 | 93,270,384 | -2.41% |
| 2024-08-20 | 78.00 | 78.38 | 76.37 | 76.73 | 74.13 | qfq | 948,156 | 72,948,780 | -1.97% |
| 2024-08-19 | 78.86 | 79.95 | 78.02 | 78.27 | 75.62 | qfq | 1,391,801 | 109,522,263 | -1.00% |
| 2024-08-16 | 79.66 | 80.31 | 78.68 | 79.06 | 76.38 | qfq | 1,556,816 | 123,434,152 | -0.94% |
| 2024-08-15 | 79.60 | 81.50 | 78.36 | 79.81 | 77.11 | qfq | 1,358,228 | 108,430,906 | -0.01% |
| 2024-08-14 | 83.42 | 83.42 | 79.60 | 79.82 | 77.12 | qfq | 1,686,852 | 136,038,904 | -4.29% |
| 2024-08-13 | 82.12 | 83.88 | 81.85 | 83.40 | 80.58 | qfq | 1,094,248 | 90,857,112 | 1.13% |
| 2024-08-12 | 82.31 | 83.19 | 81.61 | 82.47 | 79.68 | qfq | 777,897 | 64,026,438 | -0.18% |
| 2024-08-09 | 83.47 | 84.45 | 82.57 | 82.62 | 79.82 | qfq | 908,197 | 75,563,964 | -0.82% |
| 2024-08-08 | 84.82 | 84.87 | 83.04 | 83.30 | 80.48 | qfq | 1,347,700 | 112,738,906 | -1.72% |
| 2024-08-07 | 86.69 | 88.38 | 84.52 | 84.76 | 81.89 | qfq | 1,971,759 | 169,721,402 | -2.75% |
| 2024-08-06 | 83.08 | 87.26 | 83.08 | 87.16 | 84.21 | qfq | 3,056,489 | 261,522,091 | 6.36% |
| 2024-08-05 | 84.03 | 86.30 | 81.69 | 81.95 | 79.18 | qfq | 2,169,725 | 181,831,969 | -2.90% |
| 2024-08-02 | 84.97 | 86.19 | 84.10 | 84.40 | 81.54 | qfq | 1,202,659 | 102,304,018 | -0.93% |
| 2024-08-01 | 87.18 | 87.39 | 84.66 | 85.19 | 82.31 | qfq | 2,062,402 | 176,251,488 | -1.68% |
| 2024-07-31 | 86.50 | 87.65 | 85.35 | 86.65 | 83.72 | qfq | 2,127,399 | 184,289,284 | 0.22% |
| 2024-07-30 | 87.45 | 87.45 | 85.02 | 86.46 | 83.53 | qfq | 2,138,199 | 183,833,154 | -1.13% |
| 2024-07-29 | 90.25 | 90.79 | 87.14 | 87.45 | 84.49 | qfq | 2,824,311 | 249,479,941 | -2.98% |
| 2024-07-26 | 91.01 | 93.23 | 89.68 | 90.14 | 87.09 | qfq | 4,004,601 | 365,595,087 | -2.02% |
| 2024-07-25 | 86.37 | 92.00 | 85.96 | 92.00 | 88.89 | qfq | 4,437,363 | 400,032,045 | 5.34% |
| 2024-07-24 | 85.55 | 89.50 | 85.55 | 87.34 | 84.38 | qfq | 3,467,470 | 304,160,568 | 1.24% |
| 2024-07-23 | 85.73 | 87.10 | 84.51 | 86.27 | 83.35 | qfq | 3,379,502 | 291,004,587 | 0.42% |
| 2024-07-22 | 86.37 | 86.53 | 85.18 | 85.91 | 83.00 | qfq | 1,992,225 | 170,904,375 | -0.54% |
| 2024-07-19 | 85.50 | 87.29 | 85.12 | 86.38 | 83.46 | qfq | 3,343,536 | 289,180,381 | 0.86% |
| 2024-07-18 | 85.06 | 86.51 | 84.10 | 85.64 | 82.74 | qfq | 2,672,614 | 228,375,576 | 0.56% |
| 2024-07-17 | 82.56 | 87.44 | 82.50 | 85.16 | 82.28 | qfq | 5,588,525 | 479,407,005 | 2.91% |
| 2024-07-16 | 76.18 | 83.35 | 75.88 | 82.75 | 79.95 | qfq | 4,417,849 | 355,846,556 | 8.54% |
| 2024-07-15 | 75.30 | 77.19 | 75.14 | 76.24 | 73.66 | qfq | 1,279,090 | 97,658,624 | 0.45% |
| 2024-07-12 | 75.45 | 76.30 | 74.51 | 75.90 | 73.33 | qfq | 1,259,519 | 95,127,801 | 0.03% |
| 2024-07-11 | 75.99 | 77.70 | 75.20 | 75.88 | 73.31 | qfq | 1,920,246 | 146,158,268 | 1.35% |
| 2024-07-10 | 73.90 | 76.76 | 73.68 | 74.87 | 72.34 | qfq | 1,701,413 | 128,457,973 | 0.85% |
| 2024-07-09 | 71.60 | 74.58 | 71.22 | 74.24 | 71.73 | qfq | 2,353,409 | 171,587,462 | 3.47% |
| 2024-07-08 | 73.75 | 74.17 | 71.56 | 71.75 | 69.32 | qfq | 1,532,864 | 111,148,980 | -3.04% |
| 2024-07-05 | 73.98 | 74.80 | 72.60 | 74.00 | 71.50 | qfq | 1,605,011 | 117,829,741 | -0.04% |
| 2024-07-04 | 75.89 | 76.36 | 73.85 | 74.03 | 71.53 | qfq | 1,827,256 | 136,487,406 | -2.48% |
| 2024-07-03 | 77.16 | 77.28 | 75.50 | 75.91 | 73.34 | qfq | 1,023,062 | 77,883,739 | -1.51% |
| 2024-07-02 | 77.34 | 78.43 | 76.75 | 77.07 | 74.46 | qfq | 1,597,160 | 123,567,784 | -0.68% |
| 2024-07-01 | 75.84 | 78.73 | 75.80 | 77.60 | 74.97 | qfq | 2,000,620 | 154,725,397 | 1.86% |
| 2024-06-28 | 75.96 | 78.19 | 75.70 | 76.18 | 73.60 | qfq | 1,995,288 | 153,707,175 | 0.12% |
| 2024-06-27 | 76.62 | 76.98 | 75.34 | 76.09 | 73.52 | qfq | 1,763,427 | 134,050,263 | -1.36% |
| 2024-06-26 | 75.78 | 77.39 | 74.71 | 77.14 | 74.53 | qfq | 2,522,813 | 192,564,361 | 1.33% |
| 2024-06-25 | 78.83 | 79.15 | 75.40 | 76.13 | 73.55 | qfq | 3,968,085 | 303,712,530 | -3.14% |
| 2024-06-24 | 79.00 | 80.41 | 77.80 | 78.60 | 75.94 | qfq | 2,552,633 | 201,613,939 | -1.29% |
| 2024-06-21 | 78.99 | 80.20 | 77.18 | 79.63 | 76.94 | qfq | 2,240,143 | 177,381,664 | 0.66% |
| 2024-06-20 | 82.00 | 82.86 | 79.03 | 79.11 | 76.43 | qfq | 2,854,370 | 228,407,903 | -4.20% |
| 2024-06-19 | 85.70 | 85.70 | 82.40 | 82.58 | 79.79 | qfq | 2,465,001 | 205,067,597 | -3.69% |
| 2024-06-18 | 85.76 | 86.89 | 85.11 | 85.74 | 82.84 | qfq | 1,697,244 | 146,014,137 | 0.15% |
| 2024-06-17 | 81.88 | 86.50 | 81.62 | 85.61 | 82.71 | qfq | 3,341,572 | 283,843,886 | 4.33% |
| 2024-06-14 | 84.33 | 84.33 | 81.53 | 82.06 | 79.28 | qfq | 2,783,260 | 228,863,900 | -4.79% |
| 2024-06-13 | 85.81 | 87.76 | 85.30 | 86.19 | 81.34 | qfq | 1,948,036 | 168,866,156 | 0.47% |
| 2024-06-12 | 86.61 | 87.82 | 85.61 | 85.79 | 80.96 | qfq | 1,634,700 | 140,915,918 | -1.55% |
| 2024-06-11 | 84.56 | 87.59 | 83.80 | 87.14 | 82.24 | qfq | 2,002,686 | 172,913,478 | 2.47% |
| 2024-06-07 | 88.13 | 88.17 | 84.58 | 85.04 | 80.26 | qfq | 2,524,868 | 216,568,420 | -3.51% |
| 2024-06-06 | 87.67 | 89.17 | 87.38 | 88.13 | 83.17 | qfq | 2,800,198 | 247,254,477 | 1.17% |
| 2024-06-05 | 87.05 | 87.99 | 86.73 | 87.11 | 82.21 | qfq | 1,611,600 | 140,736,562 | -0.24% |
| 2024-06-04 | 85.00 | 87.33 | 85.00 | 87.32 | 82.41 | qfq | 1,954,826 | 169,023,859 | 2.03% |
| 2024-06-03 | 85.45 | 86.06 | 84.18 | 85.58 | 80.77 | qfq | 1,323,184 | 112,906,881 | 0.67% |
| 2024-05-31 | 85.22 | 86.74 | 85.01 | 85.01 | 80.23 | qfq | 1,571,237 | 134,778,713 | -0.27% |
| 2024-05-30 | 84.18 | 85.57 | 83.12 | 85.24 | 80.44 | qfq | 1,987,939 | 167,806,926 | 1.08% |
| 2024-05-29 | 83.91 | 86.49 | 83.77 | 84.33 | 79.59 | qfq | 1,898,949 | 161,880,918 | 0.36% |
| 2024-05-28 | 86.20 | 86.32 | 83.57 | 84.03 | 79.30 | qfq | 2,689,300 | 227,394,512 | -2.65% |
| 2024-05-27 | 84.51 | 86.88 | 83.23 | 86.32 | 81.46 | qfq | 2,418,117 | 205,775,146 | 1.98% |
| 2024-05-24 | 87.74 | 88.00 | 84.63 | 84.64 | 79.88 | qfq | 2,812,569 | 241,120,937 | -3.60% |
| 2024-05-23 | 89.18 | 89.18 | 87.28 | 87.80 | 82.86 | qfq | 2,925,672 | 257,311,987 | -1.97% |
| 2024-05-22 | 87.10 | 89.69 | 87.00 | 89.56 | 84.52 | qfq | 3,682,169 | 325,526,505 | 2.67% |
| 2024-05-21 | 88.86 | 89.09 | 86.95 | 87.23 | 82.32 | qfq | 2,862,200 | 250,741,683 | -2.31% |
| 2024-05-20 | 89.91 | 90.13 | 87.18 | 89.29 | 84.27 | qfq | 4,284,743 | 379,181,251 | -0.68% |
| 2024-05-17 | 90.01 | 90.64 | 88.82 | 89.90 | 84.84 | qfq | 2,889,240 | 258,257,771 | -0.55% |
| 2024-05-16 | 91.82 | 92.35 | 90.30 | 90.40 | 85.31 | qfq | 2,428,213 | 220,750,276 | -1.31% |
| 2024-05-15 | 92.42 | 93.39 | 91.50 | 91.60 | 86.45 | qfq | 867,600 | 80,096,055 | -0.89% |
| 2024-05-14 | 94.06 | 94.76 | 92.30 | 92.42 | 87.22 | qfq | 1,372,009 | 127,735,844 | -1.28% |
| 2024-05-13 | 96.51 | 96.75 | 93.50 | 93.62 | 88.35 | qfq | 2,388,540 | 225,957,464 | -3.96% |
| 2024-05-10 | 99.29 | 99.84 | 96.80 | 97.48 | 92.00 | qfq | 1,196,961 | 116,958,545 | -1.82% |
| 2024-05-09 | 95.53 | 99.86 | 95.18 | 99.29 | 93.70 | qfq | 1,865,871 | 183,383,241 | 4.08% |
| 2024-05-08 | 98.40 | 98.49 | 95.30 | 95.40 | 90.03 | qfq | 1,439,810 | 138,631,000 | -2.97% |
| 2024-05-07 | 100.43 | 100.99 | 98.22 | 98.32 | 92.79 | qfq | 1,495,500 | 148,253,740 | -1.86% |
| 2024-05-06 | 100.00 | 101.58 | 98.51 | 100.18 | 94.54 | qfq | 1,836,560 | 184,455,463 | 1.71% |
| 2024-04-30 | 97.85 | 99.29 | 96.27 | 98.50 | 92.96 | qfq | 2,341,047 | 230,157,284 | -0.48% |
| 2024-04-29 | 94.23 | 99.66 | 93.98 | 98.98 | 93.41 | qfq | 3,257,138 | 319,382,631 | 5.34% |
| 2024-04-26 | 90.57 | 94.20 | 90.31 | 93.96 | 88.67 | qfq | 2,720,741 | 254,054,209 | 3.39% |
| 2024-04-25 | 91.86 | 92.66 | 89.67 | 90.88 | 85.77 | qfq | 1,437,936 | 131,141,295 | -0.85% |
| 2024-04-24 | 93.41 | 93.50 | 90.55 | 91.66 | 86.50 | qfq | 1,998,262 | 182,627,135 | -0.99% |
| 2024-04-23 | 92.80 | 93.40 | 90.66 | 92.58 | 87.37 | qfq | 1,978,586 | 181,987,238 | -0.09% |
| 2024-04-22 | 95.00 | 95.91 | 92.55 | 92.66 | 87.45 | qfq | 2,261,441 | 212,010,563 | -3.36% |
| 2024-04-19 | 93.89 | 96.85 | 92.35 | 95.88 | 90.49 | qfq | 2,529,580 | 239,576,718 | 1.10% |
| 2024-04-18 | 93.57 | 96.49 | 91.20 | 94.84 | 89.50 | qfq | 2,650,035 | 250,513,515 | 1.10% |
| 2024-04-17 | 91.65 | 93.98 | 90.17 | 93.81 | 88.53 | qfq | 2,362,020 | 218,811,687 | 3.07% |
| 2024-04-16 | 92.30 | 92.81 | 90.80 | 91.02 | 85.90 | qfq | 2,201,501 | 202,437,524 | -1.28% |
| 2024-04-15 | 90.88 | 94.08 | 90.43 | 92.20 | 87.01 | qfq | 1,989,145 | 184,283,663 | 1.07% |
| 2024-04-12 | 89.99 | 91.90 | 88.50 | 91.22 | 86.09 | qfq | 2,488,815 | 224,681,289 | 1.29% |
| 2024-04-11 | 91.79 | 92.22 | 89.60 | 90.06 | 84.99 | qfq | 3,235,640 | 293,212,118 | -2.37% |
| 2024-04-10 | 94.65 | 94.67 | 91.82 | 92.25 | 87.06 | qfq | 1,864,754 | 172,631,732 | -2.45% |
| 2024-04-09 | 93.99 | 95.34 | 93.60 | 94.57 | 89.25 | qfq | 1,742,183 | 164,251,229 | -0.24% |
| 2024-04-08 | 96.38 | 96.98 | 94.28 | 94.80 | 89.47 | qfq | 1,994,663 | 190,390,649 | -1.61% |
| 2024-04-03 | 99.82 | 99.90 | 95.90 | 96.35 | 90.93 | qfq | 3,327,466 | 323,166,660 | -3.86% |
| 2024-04-02 | 101.00 | 104.30 | 99.83 | 100.22 | 94.58 | qfq | 3,226,481 | 329,206,125 | -1.70% |
| 2024-04-01 | 98.60 | 102.50 | 98.50 | 101.95 | 96.21 | qfq | 2,665,300 | 269,003,762 | 3.10% |
| 2024-03-29 | 98.88 | 100.10 | 95.85 | 98.88 | 93.32 | qfq | 2,756,245 | 268,417,775 | -0.54% |
| 2024-03-28 | 98.32 | 100.30 | 97.40 | 99.42 | 93.83 | qfq | 2,766,246 | 273,931,169 | 0.63% |
| 2024-03-27 | 97.65 | 100.06 | 96.81 | 98.80 | 93.24 | qfq | 2,799,513 | 276,018,289 | 1.28% |
| 2024-03-26 | 100.00 | 100.60 | 96.20 | 97.55 | 92.06 | qfq | 3,850,881 | 375,808,547 | -2.54% |
| 2024-03-25 | 103.49 | 104.44 | 100.05 | 100.09 | 94.46 | qfq | 2,629,279 | 265,755,601 | -2.35% |
| 2024-03-22 | 104.33 | 104.89 | 102.50 | 102.50 | 96.73 | qfq | 1,946,367 | 201,033,930 | -1.90% |
| 2024-03-21 | 106.51 | 107.41 | 104.42 | 104.48 | 98.60 | qfq | 1,812,700 | 191,513,816 | -2.52% |
| 2024-03-20 | 106.60 | 108.31 | 104.35 | 107.18 | 101.15 | qfq | 2,079,363 | 220,725,649 | 0.16% |
| 2024-03-19 | 109.10 | 110.00 | 107.01 | 107.01 | 100.99 | qfq | 1,848,950 | 198,995,398 | -2.73% |
| 2024-03-18 | 108.50 | 110.03 | 107.50 | 110.01 | 103.82 | qfq | 1,738,874 | 189,431,419 | 1.86% |
| 2024-03-15 | 110.68 | 110.90 | 106.26 | 108.00 | 101.92 | qfq | 2,320,581 | 249,887,980 | -2.39% |
| 2024-03-14 | 110.80 | 111.72 | 109.71 | 110.64 | 104.42 | qfq | 2,081,643 | 230,044,690 | -0.32% |
| 2024-03-13 | 114.59 | 116.24 | 110.70 | 110.99 | 104.75 | qfq | 3,019,887 | 340,786,175 | -3.13% |
| 2024-03-12 | 114.28 | 117.05 | 112.51 | 114.58 | 108.13 | qfq | 3,619,754 | 419,100,831 | 0.16% |
| 2024-03-11 | 109.00 | 114.80 | 108.50 | 114.40 | 107.96 | qfq | 3,445,657 | 385,934,066 | 4.04% |
| 2024-03-08 | 103.03 | 110.98 | 102.71 | 109.96 | 103.77 | qfq | 3,403,963 | 365,491,644 | 6.55% |
| 2024-03-07 | 106.00 | 106.84 | 103.20 | 103.20 | 97.39 | qfq | 2,278,335 | 239,359,022 | -3.17% |
| 2024-03-06 | 103.01 | 107.73 | 101.22 | 106.58 | 100.58 | qfq | 3,968,765 | 416,108,921 | 2.53% |
| 2024-03-05 | 99.03 | 103.96 | 98.29 | 103.95 | 98.10 | qfq | 3,775,751 | 384,325,606 | 3.87% |
| 2024-03-04 | 102.58 | 103.78 | 99.59 | 100.08 | 94.45 | qfq | 3,025,679 | 304,952,583 | -2.65% |
| 2024-03-01 | 104.30 | 104.74 | 101.45 | 102.80 | 97.02 | qfq | 3,316,204 | 340,181,430 | -1.41% |
| 2024-02-29 | 99.33 | 104.27 | 99.29 | 104.27 | 98.40 | qfq | 2,608,150 | 267,083,756 | 3.78% |
| 2024-02-28 | 102.18 | 104.95 | 100.47 | 100.47 | 94.82 | qfq | 2,661,319 | 274,484,898 | -1.84% |
| 2024-02-27 | 99.40 | 102.95 | 98.88 | 102.35 | 96.59 | qfq | 3,072,796 | 310,251,991 | 2.17% |
| 2024-02-26 | 103.23 | 103.26 | 99.18 | 100.18 | 94.54 | qfq | 2,731,717 | 274,440,559 | -2.98% |
| 2024-02-23 | 104.20 | 105.80 | 101.58 | 103.26 | 97.45 | qfq | 2,823,469 | 291,810,236 | -0.89% |
| 2024-02-22 | 102.27 | 104.70 | 101.40 | 104.19 | 98.33 | qfq | 2,295,565 | 236,606,069 | 1.95% |
| 2024-02-21 | 102.32 | 105.93 | 98.90 | 102.20 | 96.45 | qfq | 2,979,653 | 305,329,718 | -0.29% |
| 2024-02-20 | 102.90 | 104.80 | 100.01 | 102.50 | 96.73 | qfq | 2,948,443 | 302,565,760 | -1.60% |
| 2024-02-19 | 104.80 | 107.83 | 102.03 | 104.17 | 98.31 | qfq | 3,112,877 | 326,207,128 | -0.65% |
| 2024-02-08 | 106.31 | 114.66 | 104.50 | 104.85 | 98.95 | qfq | 4,057,733 | 444,404,136 | -3.36% |
| 2024-02-07 | 98.69 | 109.29 | 98.69 | 108.50 | 102.40 | qfq | 5,434,843 | 567,727,911 | 9.21% |
| 2024-02-06 | 99.51 | 100.59 | 93.96 | 99.35 | 93.76 | qfq | 4,487,475 | 441,443,416 | 3.57% |
| 2024-02-05 | 86.11 | 95.93 | 85.66 | 95.93 | 90.53 | qfq | 4,031,147 | 369,286,700 | 10.00% |
| 2024-02-02 | 89.87 | 89.91 | 84.90 | 87.21 | 82.30 | qfq | 2,746,780 | 240,164,378 | -3.18% |
| 2024-02-01 | 85.70 | 92.07 | 85.20 | 90.07 | 85.00 | qfq | 2,938,704 | 263,994,985 | 4.71% |
| 2024-01-31 | 85.00 | 88.77 | 83.78 | 86.02 | 81.18 | qfq | 2,231,032 | 192,592,508 | 0.49% |
| 2024-01-30 | 88.02 | 90.98 | 85.10 | 85.60 | 80.78 | qfq | 2,145,674 | 188,057,532 | -3.69% |
| 2024-01-29 | 93.85 | 93.99 | 88.31 | 88.88 | 83.88 | qfq | 2,371,175 | 214,931,074 | -5.25% |
| 2024-01-26 | 95.94 | 96.59 | 93.01 | 93.80 | 88.52 | qfq | 2,593,458 | 244,906,790 | -3.31% |
| 2024-01-25 | 98.78 | 98.80 | 94.88 | 97.01 | 91.55 | qfq | 2,946,150 | 284,597,855 | -2.87% |
| 2024-01-24 | 104.87 | 104.99 | 96.71 | 99.88 | 94.26 | qfq | 3,963,772 | 393,563,937 | -4.01% |
| 2024-01-23 | 96.52 | 106.42 | 95.21 | 104.05 | 98.20 | qfq | 3,674,405 | 377,985,482 | 6.60% |
| 2024-01-22 | 95.92 | 101.68 | 94.59 | 97.61 | 92.12 | qfq | 3,092,951 | 305,629,308 | 1.18% |
| 2024-01-19 | 99.10 | 99.38 | 96.31 | 96.47 | 91.04 | qfq | 2,260,828 | 219,845,245 | -4.02% |
| 2024-01-18 | 92.77 | 101.86 | 91.02 | 100.51 | 94.86 | qfq | 4,214,857 | 406,014,160 | 8.43% |
| 2024-01-17 | 93.00 | 94.30 | 91.97 | 92.70 | 87.49 | qfq | 2,566,062 | 239,445,155 | -0.79% |
| 2024-01-16 | 90.05 | 94.50 | 90.00 | 93.44 | 88.18 | qfq | 2,233,395 | 207,225,693 | 3.15% |
| 2024-01-15 | 91.09 | 92.98 | 89.36 | 90.59 | 85.49 | qfq | 1,422,946 | 129,757,828 | -1.38% |
| 2024-01-12 | 90.00 | 93.80 | 88.50 | 91.86 | 86.69 | qfq | 2,790,013 | 257,590,096 | 1.84% |
| 2024-01-11 | 89.01 | 91.80 | 87.92 | 90.20 | 85.13 | qfq | 3,560,585 | 320,695,884 | 0.56% |
| 2024-01-10 | 82.55 | 91.00 | 82.37 | 89.70 | 84.65 | qfq | 3,982,238 | 351,772,131 | 7.92% |
| 2024-01-09 | 81.59 | 84.33 | 80.20 | 83.12 | 78.44 | qfq | 1,989,999 | 164,932,904 | 2.50% |
| 2024-01-08 | 83.80 | 84.60 | 81.09 | 81.09 | 76.53 | qfq | 1,431,660 | 117,819,218 | -3.91% |
| 2024-01-05 | 86.04 | 88.30 | 83.88 | 84.39 | 79.64 | qfq | 1,741,944 | 149,557,024 | -1.99% |
| 2024-01-04 | 86.00 | 86.92 | 82.00 | 86.10 | 81.26 | qfq | 2,725,051 | 230,576,994 | -0.12% |
| 2024-01-03 | 87.85 | 88.00 | 85.13 | 86.20 | 81.35 | qfq | 1,611,412 | 138,821,019 | -1.88% |
| 2024-01-02 | 92.00 | 92.39 | 87.80 | 87.85 | 82.91 | qfq | 1,700,674 | 152,238,638 | -5.13% |
| 2023-12-29 | 91.93 | 93.40 | 91.49 | 92.60 | 87.39 | qfq | 1,840,379 | 170,101,330 | 0.73% |
| 2023-12-28 | 84.28 | 92.00 | 84.00 | 91.93 | 86.76 | qfq | 2,854,955 | 255,949,715 | 8.60% |
| 2023-12-27 | 85.23 | 85.88 | 83.74 | 84.65 | 79.89 | qfq | 1,282,903 | 108,081,750 | -0.41% |
| 2023-12-26 | 86.00 | 86.00 | 84.62 | 85.00 | 80.22 | qfq | 672,299 | 57,186,748 | -1.06% |
| 2023-12-25 | 86.60 | 88.30 | 84.48 | 85.91 | 81.08 | qfq | 1,782,034 | 153,239,001 | -1.54% |
| 2023-12-22 | 84.38 | 87.50 | 83.18 | 87.25 | 82.34 | qfq | 2,219,980 | 190,731,108 | 2.60% |
| 2023-12-21 | 82.41 | 85.13 | 81.89 | 85.04 | 80.26 | qfq | 1,824,560 | 152,826,268 | 2.88% |
| 2023-12-20 | 83.99 | 84.20 | 82.40 | 82.66 | 78.01 | qfq | 1,163,100 | 96,471,678 | -1.75% |
| 2023-12-19 | 84.55 | 85.38 | 83.35 | 84.13 | 79.40 | qfq | 1,556,050 | 130,862,770 | -0.45% |
| 2023-12-18 | 85.25 | 86.19 | 84.08 | 84.51 | 79.76 | qfq | 1,194,236 | 101,598,019 | -1.19% |
| 2023-12-15 | 86.40 | 87.91 | 85.53 | 85.53 | 80.72 | qfq | 1,136,940 | 98,393,740 | -0.95% |
| 2023-12-14 | 87.10 | 88.88 | 86.20 | 86.35 | 81.49 | qfq | 1,087,442 | 94,663,858 | -0.99% |
| 2023-12-13 | 89.52 | 89.80 | 87.15 | 87.21 | 82.30 | qfq | 1,420,547 | 124,778,972 | -2.56% |
| 2023-12-12 | 92.93 | 92.95 | 89.41 | 89.50 | 84.47 | qfq | 1,441,286 | 130,302,087 | -3.69% |
| 2023-12-11 | 89.01 | 92.98 | 88.03 | 92.93 | 87.70 | qfq | 1,972,539 | 178,228,845 | 3.29% |
| 2023-12-08 | 89.11 | 90.58 | 88.15 | 89.97 | 84.91 | qfq | 1,178,258 | 105,589,052 | 1.06% |
| 2023-12-07 | 90.18 | 90.30 | 87.87 | 89.03 | 84.02 | qfq | 1,155,485 | 102,730,967 | -1.48% |
| 2023-12-06 | 89.55 | 92.31 | 89.53 | 90.37 | 85.29 | qfq | 994,349 | 90,640,561 | 0.41% |
| 2023-12-05 | 91.95 | 92.12 | 90.00 | 90.00 | 84.94 | qfq | 876,702 | 79,715,107 | -2.60% |
| 2023-12-04 | 94.00 | 94.00 | 92.40 | 92.40 | 87.20 | qfq | 649,100 | 60,215,857 | -1.81% |
| 2023-12-01 | 93.94 | 94.78 | 92.90 | 94.10 | 88.81 | qfq | 844,200 | 79,056,192 | 0.11% |
| 2023-11-30 | 95.11 | 95.30 | 93.51 | 94.00 | 88.71 | qfq | 723,236 | 68,065,293 | -1.16% |
| 2023-11-29 | 94.08 | 95.54 | 93.20 | 95.10 | 89.75 | qfq | 1,233,756 | 116,904,931 | 1.82% |
| 2023-11-28 | 94.10 | 94.84 | 92.72 | 93.40 | 88.15 | qfq | 1,542,414 | 143,975,857 | -0.85% |
| 2023-11-27 | 94.65 | 94.89 | 93.50 | 94.20 | 88.90 | qfq | 1,090,272 | 102,550,945 | -0.60% |
| 2023-11-24 | 96.96 | 97.19 | 94.70 | 94.77 | 89.44 | qfq | 775,866 | 73,980,836 | -2.41% |
| 2023-11-23 | 96.35 | 97.30 | 95.70 | 97.11 | 91.65 | qfq | 769,050 | 74,295,719 | 0.89% |
| 2023-11-22 | 97.46 | 97.96 | 96.20 | 96.25 | 90.84 | qfq | 1,041,054 | 100,757,128 | -1.64% |
| 2023-11-21 | 99.50 | 99.50 | 97.35 | 97.85 | 92.35 | qfq | 1,225,651 | 120,358,512 | -1.62% |
| 2023-11-20 | 100.23 | 100.62 | 97.84 | 99.46 | 93.86 | qfq | 2,079,442 | 206,177,180 | -0.77% |
| 2023-11-17 | 97.01 | 100.41 | 97.01 | 100.23 | 94.59 | qfq | 1,750,965 | 174,180,011 | 2.42% |
| 2023-11-16 | 99.20 | 99.35 | 97.81 | 97.86 | 92.35 | qfq | 1,079,371 | 106,113,827 | -2.12% |
| 2023-11-15 | 101.16 | 101.65 | 99.50 | 99.98 | 94.36 | qfq | 1,395,799 | 139,940,824 | -0.04% |
| 2023-11-14 | 100.10 | 100.74 | 98.61 | 100.02 | 94.39 | qfq | 1,515,193 | 150,969,022 | -0.02% |
| 2023-11-13 | 101.45 | 102.20 | 99.30 | 100.04 | 94.41 | qfq | 1,352,811 | 135,763,390 | -1.02% |
| 2023-11-10 | 102.73 | 102.80 | 100.51 | 101.07 | 95.38 | qfq | 1,205,408 | 122,160,710 | -1.62% |
| 2023-11-09 | 101.22 | 103.37 | 101.03 | 102.73 | 96.95 | qfq | 1,250,202 | 127,913,438 | 0.89% |
| 2023-11-08 | 103.43 | 103.43 | 101.01 | 101.82 | 96.09 | qfq | 1,420,155 | 144,441,045 | -1.41% |
| 2023-11-07 | 105.50 | 105.50 | 102.65 | 103.28 | 97.47 | qfq | 1,865,184 | 193,387,796 | -2.35% |
| 2023-11-06 | 101.13 | 106.49 | 100.49 | 105.77 | 99.82 | qfq | 3,217,571 | 337,320,908 | 5.25% |
| 2023-11-03 | 97.37 | 100.95 | 97.21 | 100.49 | 94.84 | qfq | 1,925,347 | 192,367,576 | 2.86% |
| 2023-11-02 | 99.75 | 100.48 | 97.44 | 97.70 | 92.20 | qfq | 2,112,909 | 207,483,385 | -1.91% |
| 2023-11-01 | 100.55 | 100.85 | 98.61 | 99.60 | 94.00 | qfq | 2,016,877 | 201,058,502 | -0.21% |
| 2023-10-31 | 103.19 | 104.27 | 98.95 | 99.81 | 94.20 | qfq | 4,203,134 | 421,383,191 | -3.63% |
| 2023-10-30 | 93.10 | 103.57 | 92.17 | 103.57 | 97.74 | qfq | 7,021,451 | 698,569,055 | 10.01% |
| 2023-10-27 | 86.98 | 94.88 | 86.92 | 94.15 | 88.85 | qfq | 3,266,098 | 298,651,001 | 7.11% |
| 2023-10-26 | 88.86 | 88.87 | 86.60 | 87.90 | 82.96 | qfq | 1,491,362 | 130,336,469 | -1.60% |
| 2023-10-25 | 89.60 | 90.98 | 89.20 | 89.33 | 84.30 | qfq | 1,189,412 | 106,954,746 | 0.31% |
| 2023-10-24 | 89.49 | 90.48 | 87.85 | 89.05 | 84.04 | qfq | 1,194,795 | 106,496,536 | 0.34% |
| 2023-10-23 | 90.55 | 91.01 | 88.51 | 88.75 | 83.76 | qfq | 1,479,800 | 132,292,435 | -2.47% |
| 2023-10-20 | 89.88 | 91.98 | 89.83 | 91.00 | 85.88 | qfq | 2,261,035 | 205,732,693 | 0.34% |
| 2023-10-19 | 90.80 | 92.00 | 90.09 | 90.69 | 85.59 | qfq | 1,175,232 | 106,852,332 | -2.02% |
| 2023-10-18 | 93.67 | 93.67 | 91.62 | 92.56 | 87.35 | qfq | 1,637,942 | 151,092,857 | -1.17% |
| 2023-10-17 | 93.50 | 94.98 | 93.33 | 93.66 | 88.39 | qfq | 1,091,290 | 102,415,001 | -0.36% |
| 2023-10-16 | 96.88 | 96.90 | 93.50 | 94.00 | 88.71 | qfq | 1,547,821 | 145,974,521 | -2.65% |
| 2023-10-13 | 96.13 | 96.74 | 94.84 | 96.56 | 91.13 | qfq | 1,405,955 | 134,807,936 | -0.28% |
| 2023-10-12 | 95.90 | 97.85 | 95.26 | 96.83 | 91.38 | qfq | 1,906,217 | 184,569,882 | 1.77% |
| 2023-10-11 | 95.10 | 97.77 | 94.70 | 95.15 | 89.80 | qfq | 3,364,488 | 323,838,838 | 0.53% |
| 2023-10-10 | 95.87 | 96.48 | 94.33 | 94.65 | 89.33 | qfq | 1,356,499 | 128,934,317 | -0.99% |
| 2023-10-09 | 96.93 | 97.70 | 94.94 | 95.60 | 90.22 | qfq | 1,374,150 | 131,923,993 | -1.37% |
| 2023-09-28 | 97.60 | 98.60 | 96.28 | 96.93 | 91.48 | qfq | 1,749,067 | 170,115,471 | -0.37% |
| 2023-09-27 | 97.00 | 99.10 | 96.65 | 97.29 | 91.82 | qfq | 2,024,600 | 197,418,044 | 0.30% |
| 2023-09-26 | 98.88 | 99.35 | 96.82 | 97.00 | 91.54 | qfq | 1,875,879 | 183,544,209 | -1.85% |
| 2023-09-25 | 101.10 | 101.75 | 98.67 | 98.83 | 93.27 | qfq | 2,267,806 | 225,716,597 | -2.18% |
| 2023-09-22 | 101.07 | 103.20 | 100.01 | 101.03 | 95.35 | qfq | 2,000,464 | 202,263,609 | -0.32% |
| 2023-09-21 | 102.88 | 102.88 | 100.58 | 101.35 | 95.65 | qfq | 2,407,469 | 244,055,385 | -1.49% |
| 2023-09-20 | 105.16 | 105.30 | 102.80 | 102.88 | 97.09 | qfq | 2,230,640 | 230,943,062 | -2.43% |
| 2023-09-19 | 107.82 | 107.82 | 105.13 | 105.44 | 99.51 | qfq | 1,362,113 | 144,185,862 | -2.13% |
| 2023-09-18 | 106.43 | 110.20 | 105.99 | 107.74 | 101.68 | qfq | 1,690,194 | 183,031,030 | 1.44% |
| 2023-09-15 | 108.28 | 108.88 | 106.00 | 106.21 | 100.24 | qfq | 1,119,733 | 119,614,411 | -1.92% |
| 2023-09-14 | 108.54 | 109.15 | 106.85 | 108.29 | 102.20 | qfq | 1,442,002 | 155,936,910 | 0.25% |
| 2023-09-13 | 109.65 | 110.73 | 106.87 | 108.02 | 101.94 | qfq | 1,555,619 | 168,018,956 | -1.99% |
| 2023-09-12 | 111.13 | 111.20 | 109.03 | 110.21 | 104.01 | qfq | 828,200 | 91,274,237 | -0.85% |
| 2023-09-11 | 111.82 | 112.80 | 110.00 | 111.15 | 104.90 | qfq | 1,262,100 | 140,620,788 | -0.60% |
| 2023-09-08 | 110.21 | 113.00 | 108.60 | 111.82 | 105.53 | qfq | 1,173,206 | 130,555,640 | 1.23% |
| 2023-09-07 | 113.37 | 113.37 | 110.41 | 110.46 | 104.25 | qfq | 1,096,061 | 121,821,858 | -2.72% |
| 2023-09-06 | 111.73 | 114.05 | 110.81 | 113.55 | 107.16 | qfq | 946,858 | 106,628,095 | 1.29% |
| 2023-09-05 | 114.01 | 114.67 | 112.10 | 112.10 | 105.79 | qfq | 1,250,945 | 141,176,116 | -1.67% |
| 2023-09-04 | 114.46 | 115.79 | 113.16 | 114.00 | 107.59 | qfq | 1,501,545 | 171,571,600 | 0.44% |
| 2023-09-01 | 114.18 | 115.40 | 112.00 | 113.50 | 107.11 | qfq | 1,077,915 | 122,271,742 | -0.13% |
| 2023-08-31 | 115.52 | 116.33 | 113.39 | 113.65 | 107.26 | qfq | 1,246,582 | 142,552,317 | -1.76% |
| 2023-08-30 | 116.99 | 118.46 | 115.31 | 115.69 | 109.18 | qfq | 1,311,236 | 152,549,374 | -0.27% |
| 2023-08-29 | 108.49 | 116.89 | 107.58 | 116.00 | 109.47 | qfq | 2,314,976 | 262,166,286 | 6.75% |
| 2023-08-28 | 116.69 | 118.26 | 108.20 | 108.67 | 102.56 | qfq | 2,487,845 | 276,825,123 | -2.49% |
| 2023-08-25 | 111.38 | 113.47 | 110.30 | 111.44 | 105.17 | qfq | 1,400,779 | 156,407,469 | -1.15% |
| 2023-08-24 | 109.50 | 112.84 | 106.11 | 112.74 | 106.40 | qfq | 2,396,513 | 264,003,534 | 3.24% |
| 2023-08-23 | 114.99 | 115.00 | 107.00 | 109.20 | 103.06 | qfq | 2,286,836 | 251,452,789 | -5.22% |
| 2023-08-22 | 122.72 | 123.24 | 113.29 | 115.22 | 108.74 | qfq | 2,319,848 | 270,192,867 | -6.06% |
| 2023-08-21 | 124.82 | 125.92 | 122.11 | 122.65 | 115.75 | qfq | 964,414 | 119,069,365 | -1.83% |
| 2023-08-18 | 127.13 | 127.60 | 124.44 | 124.94 | 117.91 | qfq | 432,144 | 54,340,411 | -1.30% |
| 2023-08-17 | 125.80 | 127.00 | 124.32 | 126.59 | 119.47 | qfq | 626,576 | 78,806,867 | 0.12% |
| 2023-08-16 | 129.11 | 129.65 | 125.30 | 126.44 | 119.33 | qfq | 775,409 | 98,455,627 | -2.14% |
| 2023-08-15 | 130.95 | 131.75 | 128.28 | 129.21 | 121.94 | qfq | 678,952 | 87,869,268 | -1.28% |
| 2023-08-14 | 131.95 | 133.29 | 129.21 | 130.89 | 123.53 | qfq | 799,748 | 104,310,257 | -1.13% |
| 2023-08-11 | 135.38 | 135.67 | 132.25 | 132.39 | 124.94 | qfq | 500,319 | 66,791,052 | -2.37% |
| 2023-08-10 | 136.88 | 138.13 | 135.20 | 135.60 | 127.97 | qfq | 527,933 | 71,882,258 | -1.28% |
| 2023-08-09 | 136.15 | 137.51 | 135.85 | 137.36 | 129.63 | qfq | 380,677 | 52,150,541 | 0.42% |
| 2023-08-08 | 140.01 | 140.06 | 136.01 | 136.79 | 129.09 | qfq | 752,550 | 103,254,697 | -2.30% |
| 2023-08-07 | 140.01 | 141.49 | 138.51 | 140.01 | 132.13 | qfq | 841,840 | 117,501,215 | -0.03% |
| 2023-08-04 | 135.50 | 140.50 | 135.06 | 140.05 | 132.17 | qfq | 1,845,742 | 255,804,767 | 3.74% |
| 2023-08-03 | 134.60 | 135.20 | 133.12 | 135.00 | 127.41 | qfq | 648,998 | 87,194,556 | 0.90% |
| 2023-08-02 | 134.88 | 135.86 | 133.55 | 133.80 | 126.27 | qfq | 453,492 | 60,929,086 | -1.11% |
| 2023-08-01 | 134.61 | 136.35 | 133.64 | 135.30 | 127.69 | qfq | 717,151 | 96,920,475 | 0.37% |
| 2023-07-31 | 129.20 | 135.00 | 129.20 | 134.80 | 127.22 | qfq | 1,481,207 | 197,981,029 | 3.93% |
| 2023-07-28 | 131.00 | 131.45 | 129.40 | 129.70 | 122.40 | qfq | 834,051 | 108,430,757 | -0.67% |
| 2023-07-27 | 134.52 | 134.69 | 130.31 | 130.58 | 123.23 | qfq | 889,398 | 117,069,085 | -2.22% |
| 2023-07-26 | 134.67 | 135.11 | 133.02 | 133.55 | 126.04 | qfq | 428,025 | 57,183,661 | -0.90% |
| 2023-07-25 | 131.12 | 134.88 | 131.12 | 134.76 | 127.18 | qfq | 912,704 | 122,414,278 | 3.13% |
| 2023-07-24 | 131.67 | 131.81 | 129.71 | 130.67 | 123.32 | qfq | 763,345 | 99,589,371 | -1.25% |
| 2023-07-21 | 132.03 | 133.99 | 131.52 | 132.32 | 124.88 | qfq | 553,800 | 73,406,062 | -0.09% |
| 2023-07-20 | 133.20 | 134.60 | 132.20 | 132.44 | 124.99 | qfq | 566,719 | 75,585,868 | -0.57% |
| 2023-07-19 | 134.71 | 135.73 | 132.30 | 133.20 | 125.71 | qfq | 774,800 | 103,346,130 | -1.76% |
| 2023-07-18 | 136.24 | 136.47 | 134.35 | 135.59 | 127.96 | qfq | 610,612 | 82,587,104 | 0.12% |
| 2023-07-17 | 138.20 | 138.87 | 134.62 | 135.43 | 127.81 | qfq | 821,400 | 111,350,309 | -2.72% |