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
中国移动600941.SH
最近收盘价93.402026-07-17
最近交易日2026-07-17
成交量（股）16,682,878
成交额（元）1,567,074,507
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 2.2012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-26 | 2025-09-01 | cash_dividend | 2.5025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 2.2916 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-27 | 2024-09-02 | cash_dividend | 2.3789 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 2.1849 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-26 | 2023-09-01 | cash_dividend | 2.2247 | — | — | — | 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 | 93.00 | 94.60 | 92.81 | 93.40 | 93.40 | qfq | 16,682,878 | 1,567,074,507 | 0.38% |
| 2026-07-16 | 92.79 | 93.60 | 92.46 | 93.05 | 93.05 | qfq | 9,533,640 | 887,470,274 | 0.27% |
| 2026-07-15 | 91.10 | 92.98 | 91.10 | 92.80 | 92.80 | qfq | 10,140,754 | 936,907,496 | 1.09% |
| 2026-07-14 | 91.03 | 92.13 | 90.68 | 91.80 | 91.80 | qfq | 9,829,241 | 899,982,274 | 0.40% |
| 2026-07-13 | 89.60 | 91.53 | 89.41 | 91.43 | 91.43 | qfq | 10,608,523 | 962,005,538 | 1.61% |
| 2026-07-10 | 88.71 | 90.00 | 88.00 | 89.98 | 89.98 | qfq | 10,540,106 | 940,676,263 | 1.43% |
| 2026-07-09 | 89.19 | 90.03 | 88.59 | 88.71 | 88.71 | qfq | 7,653,397 | 684,407,121 | -1.38% |
| 2026-07-08 | 88.40 | 90.04 | 87.90 | 89.95 | 89.95 | qfq | 9,440,440 | 843,508,619 | 1.73% |
| 2026-07-07 | 87.88 | 88.49 | 87.59 | 88.42 | 88.42 | qfq | 5,780,590 | 509,377,636 | 0.48% |
| 2026-07-06 | 87.40 | 88.40 | 86.74 | 88.00 | 88.00 | qfq | 7,561,083 | 663,216,337 | 0.59% |
| 2026-07-03 | 88.25 | 88.84 | 87.01 | 87.48 | 87.48 | qfq | 8,550,419 | 750,731,034 | -0.87% |
| 2026-07-02 | 86.62 | 88.35 | 86.48 | 88.25 | 88.25 | qfq | 10,806,513 | 945,724,251 | 2.03% |
| 2026-07-01 | 86.00 | 87.26 | 85.61 | 86.49 | 86.49 | qfq | 9,898,084 | 855,241,957 | 0.42% |
| 2026-06-30 | 87.49 | 87.49 | 86.01 | 86.13 | 86.13 | qfq | 8,204,688 | 708,181,717 | -1.68% |
| 2026-06-29 | 86.95 | 88.25 | 85.38 | 87.60 | 87.60 | qfq | 10,533,881 | 916,209,743 | 0.90% |
| 2026-06-26 | 87.70 | 88.36 | 86.02 | 86.82 | 86.82 | qfq | 10,966,614 | 952,412,578 | -1.00% |
| 2026-06-25 | 88.52 | 88.78 | 87.26 | 87.70 | 87.70 | qfq | 11,267,070 | 988,929,304 | -1.13% |
| 2026-06-24 | 90.52 | 90.70 | 88.67 | 88.70 | 88.70 | qfq | 12,578,188 | 1,124,538,946 | -2.01% |
| 2026-06-23 | 91.78 | 92.39 | 90.33 | 90.52 | 90.52 | qfq | 9,628,651 | 877,680,885 | -1.53% |
| 2026-06-22 | 91.60 | 92.01 | 90.10 | 91.93 | 91.93 | qfq | 12,937,449 | 1,175,626,053 | 0.31% |
| 2026-06-18 | 92.98 | 92.98 | 91.52 | 91.65 | 91.65 | qfq | 9,028,811 | 829,927,140 | -1.43% |
| 2026-06-17 | 93.03 | 93.64 | 92.18 | 92.98 | 92.98 | qfq | 8,648,906 | 802,141,623 | -0.01% |
| 2026-06-16 | 94.06 | 94.06 | 92.88 | 92.99 | 92.99 | qfq | 11,334,422 | 1,056,954,502 | -1.32% |
| 2026-06-15 | 95.12 | 95.23 | 93.90 | 94.23 | 94.23 | qfq | 11,538,145 | 1,087,968,423 | -0.94% |
| 2026-06-12 | 95.90 | 96.16 | 95.06 | 95.12 | 95.12 | qfq | 9,674,562 | 922,416,878 | -0.89% |
| 2026-06-11 | 96.80 | 97.18 | 95.80 | 95.97 | 95.97 | qfq | 7,115,763 | 684,211,414 | -1.34% |
| 2026-06-10 | 96.01 | 98.30 | 96.01 | 97.27 | 97.27 | qfq | 11,654,351 | 1,137,136,148 | 1.47% |
| 2026-06-09 | 96.17 | 96.77 | 95.50 | 95.86 | 95.86 | qfq | 6,624,242 | 635,075,761 | -0.77% |
| 2026-06-08 | 97.00 | 97.52 | 95.08 | 96.60 | 96.60 | qfq | 8,689,584 | 838,285,484 | -0.75% |
| 2026-06-05 | 98.11 | 98.48 | 97.00 | 97.33 | 97.33 | qfq | 7,609,022 | 743,118,455 | -2.83% |
| 2026-06-04 | 100.00 | 100.47 | 98.73 | 100.16 | 97.96 | qfq | 9,598,949 | 957,848,178 | 0.00% |
| 2026-06-03 | 100.42 | 100.90 | 99.50 | 100.16 | 97.96 | qfq | 8,236,631 | 824,452,841 | -0.26% |
| 2026-06-02 | 98.90 | 100.49 | 98.38 | 100.42 | 98.21 | qfq | 9,544,657 | 955,025,962 | 1.54% |
| 2026-06-01 | 98.80 | 99.10 | 98.20 | 98.90 | 96.73 | qfq | 7,580,179 | 748,444,936 | -0.20% |
| 2026-05-29 | 98.18 | 99.48 | 97.99 | 99.10 | 96.92 | qfq | 7,768,875 | 768,636,737 | 0.94% |
| 2026-05-28 | 97.55 | 98.35 | 96.80 | 98.18 | 96.02 | qfq | 8,838,712 | 863,048,041 | 0.61% |
| 2026-05-27 | 97.06 | 97.80 | 96.36 | 97.58 | 95.44 | qfq | 7,741,080 | 751,504,720 | 0.40% |
| 2026-05-26 | 96.51 | 97.48 | 96.33 | 97.19 | 95.05 | qfq | 7,770,766 | 753,626,266 | 0.59% |
| 2026-05-25 | 96.11 | 96.80 | 95.65 | 96.62 | 94.50 | qfq | 8,188,863 | 787,307,457 | 0.67% |
| 2026-05-22 | 96.70 | 96.89 | 95.79 | 95.98 | 93.87 | qfq | 8,831,192 | 848,861,008 | -0.80% |
| 2026-05-21 | 99.03 | 99.05 | 96.51 | 96.75 | 94.62 | qfq | 14,086,296 | 1,375,658,849 | -2.43% |
| 2026-05-20 | 100.00 | 100.18 | 98.57 | 99.16 | 96.98 | qfq | 11,885,049 | 1,179,228,891 | -1.82% |
| 2026-05-19 | 99.80 | 103.36 | 99.52 | 101.00 | 98.78 | qfq | 21,979,375 | 2,228,841,439 | 0.65% |
| 2026-05-18 | 98.98 | 101.95 | 98.40 | 100.35 | 98.14 | qfq | 24,339,789 | 2,433,633,144 | 2.43% |
| 2026-05-15 | 98.47 | 99.55 | 97.70 | 97.97 | 95.82 | qfq | 15,538,680 | 1,534,324,824 | -0.57% |
| 2026-05-14 | 97.89 | 98.95 | 97.51 | 98.53 | 96.36 | qfq | 13,894,733 | 1,367,223,079 | 0.65% |
| 2026-05-13 | 97.18 | 98.03 | 97.01 | 97.89 | 95.74 | qfq | 9,530,690 | 931,183,261 | 0.53% |
| 2026-05-12 | 97.50 | 98.20 | 97.12 | 97.37 | 95.23 | qfq | 9,000,982 | 879,103,481 | -0.32% |
| 2026-05-11 | 96.69 | 97.88 | 95.82 | 97.68 | 95.53 | qfq | 12,414,990 | 1,205,624,929 | 1.03% |
| 2026-05-08 | 96.02 | 97.25 | 95.72 | 96.68 | 94.56 | qfq | 9,339,412 | 901,039,870 | 0.69% |
| 2026-05-07 | 96.39 | 96.55 | 95.73 | 96.02 | 93.91 | qfq | 9,128,958 | 876,722,160 | -0.80% |
| 2026-05-06 | 96.61 | 96.80 | 95.20 | 96.79 | 94.66 | qfq | 10,383,932 | 996,024,002 | 0.17% |
| 2026-04-30 | 96.30 | 97.11 | 96.30 | 96.63 | 94.51 | qfq | 7,441,002 | 720,223,155 | 0.08% |
| 2026-04-29 | 96.00 | 96.56 | 95.90 | 96.55 | 94.43 | qfq | 7,124,805 | 686,599,573 | 0.54% |
| 2026-04-28 | 95.31 | 96.14 | 95.10 | 96.03 | 93.92 | qfq | 7,431,305 | 710,812,120 | 0.55% |
| 2026-04-27 | 95.88 | 95.88 | 95.12 | 95.50 | 93.40 | qfq | 6,643,975 | 634,298,357 | 0.06% |
| 2026-04-24 | 95.80 | 95.99 | 95.20 | 95.44 | 93.34 | qfq | 6,432,798 | 614,527,246 | -0.43% |
| 2026-04-23 | 95.83 | 96.62 | 95.68 | 95.85 | 93.74 | qfq | 8,590,356 | 825,852,118 | 0.03% |
| 2026-04-22 | 96.10 | 96.90 | 95.52 | 95.82 | 93.71 | qfq | 9,666,666 | 928,870,864 | -0.87% |
| 2026-04-21 | 93.96 | 96.74 | 93.96 | 96.66 | 94.54 | qfq | 23,160,884 | 2,214,549,782 | 3.60% |
| 2026-04-20 | 93.31 | 93.38 | 93.20 | 93.30 | 91.25 | qfq | 5,326,728 | 496,905,152 | -0.18% |
| 2026-04-17 | 93.66 | 93.66 | 93.31 | 93.47 | 91.42 | qfq | 6,039,433 | 564,473,102 | -0.20% |
| 2026-04-16 | 93.69 | 93.97 | 93.58 | 93.66 | 91.60 | qfq | 5,820,771 | 545,653,093 | -0.05% |
| 2026-04-15 | 93.50 | 93.88 | 93.41 | 93.71 | 91.65 | qfq | 7,742,425 | 725,061,383 | 0.17% |
| 2026-04-14 | 93.60 | 93.97 | 93.31 | 93.55 | 91.49 | qfq | 6,360,382 | 595,089,764 | -0.12% |
| 2026-04-13 | 93.77 | 93.83 | 93.46 | 93.66 | 91.60 | qfq | 5,637,325 | 527,634,657 | -0.36% |
| 2026-04-10 | 93.65 | 94.20 | 93.49 | 94.00 | 91.93 | qfq | 7,198,011 | 676,029,138 | 0.38% |
| 2026-04-09 | 93.75 | 93.78 | 93.36 | 93.64 | 91.58 | qfq | 5,283,533 | 494,263,201 | -0.37% |
| 2026-04-08 | 93.51 | 93.99 | 93.41 | 93.99 | 91.92 | qfq | 7,651,651 | 717,417,543 | 0.65% |
| 2026-04-07 | 93.03 | 93.53 | 92.94 | 93.38 | 91.33 | qfq | 5,472,300 | 510,229,255 | 0.39% |
| 2026-04-03 | 93.29 | 93.49 | 92.69 | 93.02 | 90.98 | qfq | 7,071,686 | 657,608,060 | -0.28% |
| 2026-04-02 | 93.83 | 93.83 | 93.00 | 93.28 | 91.23 | qfq | 6,099,814 | 569,686,046 | -0.61% |
| 2026-04-01 | 94.15 | 94.32 | 93.58 | 93.85 | 91.79 | qfq | 7,484,273 | 702,615,044 | 0.06% |
| 2026-03-31 | 93.40 | 94.49 | 93.21 | 93.79 | 91.73 | qfq | 8,758,634 | 823,309,603 | 0.42% |
| 2026-03-30 | 93.00 | 93.53 | 92.29 | 93.40 | 91.35 | qfq | 9,481,343 | 880,244,998 | -0.02% |
| 2026-03-27 | 93.19 | 93.58 | 93.02 | 93.42 | 91.37 | qfq | 7,448,304 | 694,822,846 | -0.48% |
| 2026-03-26 | 93.80 | 94.29 | 93.30 | 93.87 | 91.81 | qfq | 7,376,464 | 691,207,374 | 0.02% |
| 2026-03-25 | 93.20 | 94.15 | 93.18 | 93.85 | 91.79 | qfq | 8,296,088 | 776,883,580 | -0.03% |
| 2026-03-24 | 93.71 | 94.50 | 93.37 | 93.88 | 91.82 | qfq | 10,142,008 | 952,231,663 | 0.65% |
| 2026-03-23 | 95.66 | 95.66 | 93.18 | 93.27 | 91.22 | qfq | 16,630,459 | 1,561,221,660 | -3.10% |
| 2026-03-20 | 98.34 | 98.39 | 96.13 | 96.25 | 94.13 | qfq | 14,622,352 | 1,420,897,618 | -2.37% |
| 2026-03-19 | 97.30 | 98.88 | 97.30 | 98.59 | 96.42 | qfq | 13,999,435 | 1,378,249,815 | 0.83% |
| 2026-03-18 | 97.73 | 97.91 | 96.91 | 97.78 | 95.63 | qfq | 7,197,774 | 700,923,988 | 0.04% |
| 2026-03-17 | 97.70 | 98.35 | 97.39 | 97.74 | 95.59 | qfq | 7,889,209 | 772,799,122 | 0.04% |
| 2026-03-16 | 97.89 | 98.78 | 97.60 | 97.70 | 95.55 | qfq | 12,724,313 | 1,248,406,253 | -0.19% |
| 2026-03-13 | 96.39 | 98.17 | 96.24 | 97.89 | 95.74 | qfq | 17,324,106 | 1,689,803,292 | 1.50% |
| 2026-03-12 | 96.66 | 96.99 | 96.25 | 96.44 | 94.32 | qfq | 7,558,867 | 729,790,686 | -0.16% |
| 2026-03-11 | 95.41 | 96.88 | 95.34 | 96.59 | 94.47 | qfq | 13,763,585 | 1,325,207,315 | 1.25% |
| 2026-03-10 | 95.16 | 95.42 | 94.53 | 95.40 | 93.30 | qfq | 8,373,598 | 795,381,894 | 0.20% |
| 2026-03-09 | 95.31 | 96.44 | 94.98 | 95.21 | 93.12 | qfq | 13,461,340 | 1,286,713,760 | -0.42% |
| 2026-03-06 | 95.17 | 95.91 | 94.95 | 95.61 | 93.51 | qfq | 7,754,071 | 739,959,783 | 0.00% |
| 2026-03-05 | 94.40 | 95.96 | 94.08 | 95.61 | 93.51 | qfq | 11,680,515 | 1,111,302,833 | 1.27% |
| 2026-03-04 | 95.60 | 95.61 | 93.72 | 94.41 | 92.34 | qfq | 13,414,803 | 1,264,656,512 | -1.28% |
| 2026-03-03 | 95.67 | 96.44 | 95.28 | 95.63 | 93.53 | qfq | 13,622,932 | 1,306,057,339 | 0.05% |
| 2026-03-02 | 93.90 | 95.96 | 93.70 | 95.58 | 93.48 | qfq | 15,765,735 | 1,500,274,588 | 1.35% |
| 2026-02-27 | 93.96 | 94.32 | 93.61 | 94.31 | 92.24 | qfq | 6,168,634 | 580,202,594 | 0.36% |
| 2026-02-26 | 94.28 | 94.53 | 93.41 | 93.97 | 91.90 | qfq | 7,667,222 | 719,953,653 | -0.28% |
| 2026-02-25 | 94.52 | 94.84 | 93.97 | 94.23 | 92.16 | qfq | 9,082,250 | 857,162,757 | -0.46% |
| 2026-02-24 | 93.00 | 94.80 | 92.77 | 94.67 | 92.59 | qfq | 12,411,311 | 1,167,047,791 | 2.22% |
| 2026-02-13 | 93.35 | 93.47 | 92.56 | 92.61 | 90.57 | qfq | 8,873,030 | 824,206,286 | -0.73% |
| 2026-02-12 | 94.19 | 94.28 | 93.10 | 93.29 | 91.24 | qfq | 8,570,652 | 801,821,915 | -0.91% |
| 2026-02-11 | 93.87 | 94.33 | 93.87 | 94.15 | 92.08 | qfq | 5,203,399 | 489,718,449 | 0.32% |
| 2026-02-10 | 94.20 | 94.57 | 93.51 | 93.85 | 91.79 | qfq | 12,150,268 | 1,142,319,513 | -0.41% |
| 2026-02-09 | 95.17 | 95.24 | 94.07 | 94.24 | 92.17 | qfq | 11,119,937 | 1,050,123,734 | -0.91% |
| 2026-02-06 | 95.52 | 95.75 | 94.83 | 95.11 | 93.02 | qfq | 8,132,271 | 774,214,317 | -0.26% |
| 2026-02-05 | 94.93 | 95.95 | 94.70 | 95.36 | 93.26 | qfq | 10,909,588 | 1,040,225,441 | 0.45% |
| 2026-02-04 | 92.01 | 95.00 | 91.98 | 94.93 | 92.84 | qfq | 19,485,059 | 1,826,645,132 | 3.11% |
| 2026-02-03 | 92.66 | 92.80 | 91.88 | 92.07 | 90.05 | qfq | 15,162,510 | 1,396,598,026 | -0.64% |
| 2026-02-02 | 93.10 | 93.42 | 91.51 | 92.66 | 90.62 | qfq | 32,136,246 | 2,973,282,961 | -3.86% |
| 2026-01-30 | 96.88 | 97.60 | 96.22 | 96.38 | 94.26 | qfq | 13,752,638 | 1,330,261,286 | -0.62% |
| 2026-01-29 | 95.34 | 97.00 | 94.71 | 96.98 | 94.85 | qfq | 20,905,474 | 2,005,611,519 | 1.34% |
| 2026-01-28 | 94.26 | 96.13 | 93.80 | 95.70 | 93.60 | qfq | 23,571,562 | 2,241,310,226 | 1.53% |
| 2026-01-27 | 94.82 | 95.09 | 94.25 | 94.26 | 92.19 | qfq | 14,886,467 | 1,408,983,463 | -0.57% |
| 2026-01-26 | 95.36 | 95.89 | 94.73 | 94.80 | 92.72 | qfq | 19,469,435 | 1,851,348,779 | -0.61% |
| 2026-01-23 | 96.41 | 96.41 | 95.24 | 95.38 | 93.28 | qfq | 15,781,274 | 1,507,811,099 | -0.90% |
| 2026-01-22 | 96.23 | 96.93 | 96.10 | 96.25 | 94.13 | qfq | 9,770,689 | 941,655,473 | 0.11% |
| 2026-01-21 | 97.10 | 97.10 | 96.00 | 96.14 | 94.03 | qfq | 13,332,291 | 1,286,511,001 | -1.21% |
| 2026-01-20 | 96.50 | 97.44 | 96.27 | 97.32 | 95.18 | qfq | 13,021,335 | 1,263,076,480 | 0.85% |
| 2026-01-19 | 96.28 | 96.75 | 95.75 | 96.50 | 94.38 | qfq | 12,391,626 | 1,194,204,426 | 0.23% |
| 2026-01-16 | 97.13 | 97.81 | 96.00 | 96.28 | 94.16 | qfq | 21,785,954 | 2,106,243,962 | -0.84% |
| 2026-01-15 | 98.95 | 98.95 | 97.00 | 97.10 | 94.97 | qfq | 28,476,178 | 2,784,067,892 | -1.95% |
| 2026-01-14 | 100.18 | 100.21 | 99.00 | 99.03 | 96.85 | qfq | 26,212,401 | 2,610,123,256 | -1.15% |
| 2026-01-13 | 100.41 | 100.89 | 100.02 | 100.18 | 97.98 | qfq | 17,210,814 | 1,728,861,433 | -0.22% |
| 2026-01-12 | 100.44 | 100.59 | 100.00 | 100.40 | 98.19 | qfq | 16,118,216 | 1,616,280,467 | 0.28% |
| 2026-01-09 | 100.12 | 100.36 | 99.54 | 100.12 | 97.92 | qfq | 18,177,767 | 1,817,591,657 | 0.00% |
| 2026-01-08 | 100.30 | 100.45 | 100.04 | 100.12 | 97.92 | qfq | 13,181,669 | 1,319,990,563 | -0.18% |
| 2026-01-07 | 100.59 | 101.02 | 100.22 | 100.30 | 98.10 | qfq | 15,691,902 | 1,576,801,948 | -0.36% |
| 2026-01-06 | 100.58 | 100.73 | 100.13 | 100.66 | 98.45 | qfq | 15,228,763 | 1,529,741,403 | 0.08% |
| 2026-01-05 | 101.38 | 101.44 | 100.00 | 100.58 | 98.37 | qfq | 21,477,952 | 2,158,943,186 | -0.47% |
| 2025-12-31 | 100.35 | 101.13 | 100.35 | 101.05 | 98.83 | qfq | 10,708,241 | 1,079,065,469 | 0.70% |
| 2025-12-30 | 100.50 | 100.90 | 100.22 | 100.35 | 98.14 | qfq | 8,788,834 | 882,278,237 | -0.23% |
| 2025-12-29 | 100.76 | 101.59 | 100.25 | 100.58 | 98.37 | qfq | 17,789,608 | 1,793,909,117 | -0.26% |
| 2025-12-26 | 100.30 | 101.11 | 100.12 | 100.84 | 98.62 | qfq | 14,736,262 | 1,482,522,711 | 0.33% |
| 2025-12-25 | 101.40 | 101.47 | 100.35 | 100.51 | 98.30 | qfq | 17,634,204 | 1,775,386,565 | -0.99% |
| 2025-12-24 | 100.94 | 101.94 | 100.10 | 101.52 | 99.29 | qfq | 16,437,369 | 1,658,984,681 | 0.52% |
| 2025-12-23 | 101.00 | 101.29 | 100.82 | 100.99 | 98.77 | qfq | 12,770,784 | 1,289,364,532 | -0.17% |
| 2025-12-22 | 102.01 | 102.26 | 100.86 | 101.16 | 98.94 | qfq | 20,592,437 | 2,085,607,728 | -0.98% |
| 2025-12-19 | 102.01 | 102.43 | 101.86 | 102.16 | 99.91 | qfq | 8,820,683 | 900,904,764 | 0.26% |
| 2025-12-18 | 102.20 | 102.54 | 101.80 | 101.90 | 99.66 | qfq | 9,791,708 | 999,468,910 | -0.40% |
| 2025-12-17 | 102.90 | 102.90 | 101.80 | 102.31 | 100.06 | qfq | 11,959,506 | 1,222,268,013 | -0.66% |
| 2025-12-16 | 102.80 | 103.25 | 102.11 | 102.99 | 100.73 | qfq | 10,906,930 | 1,119,272,226 | 0.18% |
| 2025-12-15 | 104.40 | 104.44 | 102.80 | 102.81 | 100.55 | qfq | 19,547,135 | 2,020,734,691 | -1.49% |
| 2025-12-12 | 104.31 | 104.48 | 103.92 | 104.36 | 102.07 | qfq | 15,945,182 | 1,660,186,120 | 0.05% |
| 2025-12-11 | 104.70 | 104.86 | 104.29 | 104.31 | 102.02 | qfq | 8,373,928 | 874,640,054 | -0.37% |
| 2025-12-10 | 104.77 | 105.00 | 104.46 | 104.70 | 102.40 | qfq | 6,707,723 | 702,205,941 | -0.21% |
| 2025-12-09 | 104.49 | 105.00 | 104.42 | 104.92 | 102.61 | qfq | 10,180,915 | 1,067,026,553 | 0.39% |
| 2025-12-08 | 105.47 | 105.60 | 104.42 | 104.51 | 102.21 | qfq | 19,437,391 | 2,037,723,420 | -0.91% |
| 2025-12-05 | 106.20 | 106.33 | 105.05 | 105.47 | 103.15 | qfq | 14,601,246 | 1,539,924,441 | -0.60% |
| 2025-12-04 | 106.68 | 106.94 | 105.92 | 106.11 | 103.78 | qfq | 11,753,906 | 1,248,611,438 | -0.50% |
| 2025-12-03 | 107.35 | 107.65 | 106.52 | 106.64 | 104.30 | qfq | 10,364,736 | 1,107,982,394 | -0.66% |
| 2025-12-02 | 106.87 | 107.60 | 106.78 | 107.35 | 104.99 | qfq | 10,478,681 | 1,124,172,308 | 0.28% |
| 2025-12-01 | 106.70 | 107.33 | 106.51 | 107.05 | 104.70 | qfq | 17,623,312 | 1,882,464,441 | -0.60% |
| 2025-11-28 | 108.04 | 108.40 | 107.61 | 107.70 | 105.33 | qfq | 7,961,801 | 859,178,697 | -0.51% |
| 2025-11-27 | 108.58 | 108.79 | 107.82 | 108.25 | 105.87 | qfq | 8,538,225 | 923,580,309 | -0.66% |
| 2025-11-26 | 108.60 | 109.61 | 108.32 | 108.97 | 106.58 | qfq | 9,803,188 | 1,068,003,340 | 0.29% |
| 2025-11-25 | 108.65 | 108.83 | 107.70 | 108.66 | 106.27 | qfq | 9,464,490 | 1,024,266,060 | -0.06% |
| 2025-11-24 | 108.48 | 109.20 | 107.50 | 108.72 | 106.33 | qfq | 13,552,723 | 1,468,071,310 | 0.22% |
| 2025-11-21 | 108.48 | 109.37 | 108.06 | 108.48 | 106.10 | qfq | 15,022,126 | 1,634,006,383 | -0.19% |
| 2025-11-20 | 107.61 | 109.28 | 107.61 | 108.69 | 106.30 | qfq | 14,338,886 | 1,558,306,426 | 0.74% |
| 2025-11-19 | 107.79 | 108.13 | 107.47 | 107.89 | 105.52 | qfq | 7,711,138 | 831,885,678 | 0.07% |
| 2025-11-18 | 106.53 | 107.88 | 106.31 | 107.81 | 105.44 | qfq | 11,445,976 | 1,228,217,880 | 1.10% |
| 2025-11-17 | 107.05 | 107.21 | 106.15 | 106.64 | 104.30 | qfq | 9,238,290 | 983,555,149 | -0.53% |
| 2025-11-14 | 107.34 | 108.00 | 107.16 | 107.21 | 104.85 | qfq | 8,539,179 | 919,245,571 | -0.11% |
| 2025-11-13 | 108.58 | 108.93 | 106.75 | 107.33 | 104.97 | qfq | 14,354,310 | 1,541,230,165 | -1.16% |
| 2025-11-12 | 107.90 | 108.98 | 107.90 | 108.59 | 106.20 | qfq | 13,108,523 | 1,422,658,374 | 0.73% |
| 2025-11-11 | 107.86 | 108.00 | 107.44 | 107.80 | 105.43 | qfq | 6,841,780 | 737,474,341 | 0.06% |
| 2025-11-10 | 107.30 | 107.84 | 106.88 | 107.74 | 105.37 | qfq | 6,809,831 | 732,056,797 | 0.18% |
| 2025-11-07 | 107.00 | 107.77 | 107.00 | 107.55 | 105.19 | qfq | 5,458,728 | 586,578,620 | 0.35% |
| 2025-11-06 | 107.21 | 107.57 | 106.71 | 107.18 | 104.82 | qfq | 6,053,456 | 648,842,605 | -0.02% |
| 2025-11-05 | 107.55 | 108.05 | 107.05 | 107.20 | 104.84 | qfq | 6,530,711 | 701,138,001 | -0.43% |
| 2025-11-04 | 106.63 | 107.99 | 106.30 | 107.66 | 105.29 | qfq | 15,043,690 | 1,615,723,975 | 0.98% |
| 2025-11-03 | 105.70 | 106.75 | 105.50 | 106.62 | 104.28 | qfq | 10,907,747 | 1,159,953,921 | 0.78% |
| 2025-10-31 | 106.45 | 106.68 | 105.12 | 105.79 | 103.47 | qfq | 14,302,488 | 1,510,888,734 | -0.61% |
| 2025-10-30 | 106.09 | 107.16 | 105.92 | 106.44 | 104.10 | qfq | 10,734,685 | 1,144,134,578 | 0.44% |
| 2025-10-29 | 106.61 | 106.69 | 105.90 | 105.97 | 103.64 | qfq | 9,048,647 | 960,170,766 | -0.65% |
| 2025-10-28 | 106.85 | 107.04 | 106.46 | 106.66 | 104.32 | qfq | 6,117,102 | 652,713,495 | -0.04% |
| 2025-10-27 | 106.71 | 107.70 | 106.39 | 106.70 | 104.36 | qfq | 10,928,762 | 1,169,579,047 | -0.16% |
| 2025-10-24 | 106.70 | 107.30 | 106.59 | 106.87 | 104.52 | qfq | 7,856,287 | 840,256,584 | 0.17% |
| 2025-10-23 | 106.00 | 106.86 | 106.00 | 106.69 | 104.35 | qfq | 8,097,865 | 862,813,852 | 0.46% |
| 2025-10-22 | 105.80 | 106.48 | 105.76 | 106.20 | 103.87 | qfq | 8,667,782 | 919,928,489 | 0.08% |
| 2025-10-21 | 107.11 | 107.47 | 105.71 | 106.12 | 103.79 | qfq | 20,182,621 | 2,143,105,933 | -1.54% |
| 2025-10-20 | 107.62 | 107.92 | 106.81 | 107.78 | 105.41 | qfq | 8,099,093 | 870,007,157 | -0.14% |
| 2025-10-17 | 107.61 | 108.36 | 107.47 | 107.93 | 105.56 | qfq | 12,273,683 | 1,325,774,639 | 0.11% |
| 2025-10-16 | 107.13 | 107.90 | 106.81 | 107.81 | 105.44 | qfq | 8,057,246 | 866,721,428 | 0.64% |
| 2025-10-15 | 107.21 | 107.91 | 106.68 | 107.12 | 104.77 | qfq | 8,423,201 | 902,263,939 | -0.45% |
| 2025-10-14 | 106.85 | 107.90 | 106.20 | 107.60 | 105.24 | qfq | 16,171,982 | 1,736,920,011 | 0.61% |
| 2025-10-13 | 106.20 | 107.44 | 105.68 | 106.95 | 104.60 | qfq | 13,797,859 | 1,472,093,655 | 0.34% |
| 2025-10-10 | 105.02 | 106.99 | 104.80 | 106.59 | 104.25 | qfq | 17,256,703 | 1,831,903,261 | 1.09% |
| 2025-10-09 | 104.16 | 105.68 | 103.80 | 105.44 | 103.12 | qfq | 13,628,543 | 1,425,919,332 | 0.73% |
| 2025-09-30 | 105.12 | 105.15 | 104.51 | 104.68 | 102.38 | qfq | 8,351,865 | 874,429,639 | -0.57% |
| 2025-09-29 | 105.60 | 105.79 | 104.31 | 105.28 | 102.97 | qfq | 12,187,328 | 1,278,762,393 | -0.49% |
| 2025-09-26 | 106.08 | 106.15 | 105.05 | 105.80 | 103.47 | qfq | 7,175,135 | 757,367,362 | -0.19% |
| 2025-09-25 | 106.41 | 106.66 | 105.68 | 106.00 | 103.67 | qfq | 6,912,154 | 732,391,523 | -0.49% |
| 2025-09-24 | 105.98 | 106.66 | 105.70 | 106.52 | 104.18 | qfq | 10,392,582 | 1,105,267,920 | 0.33% |
| 2025-09-23 | 104.80 | 106.21 | 104.50 | 106.17 | 103.84 | qfq | 12,393,648 | 1,307,763,020 | 1.13% |
| 2025-09-22 | 105.42 | 105.68 | 104.85 | 104.98 | 102.67 | qfq | 10,777,918 | 1,132,266,269 | -0.44% |
| 2025-09-19 | 104.98 | 105.50 | 104.90 | 105.44 | 103.12 | qfq | 8,809,440 | 926,981,149 | 0.48% |
| 2025-09-18 | 106.69 | 106.69 | 104.84 | 104.94 | 102.63 | qfq | 20,277,464 | 2,141,134,194 | -1.69% |
| 2025-09-17 | 107.00 | 107.28 | 106.51 | 106.74 | 104.39 | qfq | 9,440,195 | 1,008,155,952 | -0.24% |
| 2025-09-16 | 107.22 | 107.61 | 106.97 | 107.00 | 104.65 | qfq | 8,777,033 | 940,163,348 | -0.36% |
| 2025-09-15 | 108.90 | 108.90 | 107.03 | 107.39 | 105.03 | qfq | 9,696,810 | 1,043,309,012 | -0.33% |
| 2025-09-12 | 108.19 | 108.51 | 107.53 | 107.75 | 105.38 | qfq | 10,187,073 | 1,099,724,663 | -0.51% |
| 2025-09-11 | 108.26 | 108.47 | 107.54 | 108.30 | 105.92 | qfq | 12,923,702 | 1,394,222,673 | -0.16% |
| 2025-09-10 | 107.06 | 109.00 | 106.75 | 108.47 | 106.09 | qfq | 14,645,917 | 1,585,541,449 | 1.37% |
| 2025-09-09 | 108.00 | 108.25 | 106.84 | 107.00 | 104.65 | qfq | 10,339,630 | 1,110,327,717 | -1.03% |
| 2025-09-08 | 106.54 | 108.39 | 106.03 | 108.11 | 105.73 | qfq | 18,630,006 | 2,004,429,291 | 1.47% |
| 2025-09-05 | 106.49 | 106.70 | 105.80 | 106.54 | 104.20 | qfq | 10,397,389 | 1,104,408,946 | -0.20% |
| 2025-09-04 | 107.19 | 107.19 | 105.50 | 106.75 | 104.40 | qfq | 15,538,442 | 1,650,199,426 | -0.60% |
| 2025-09-03 | 108.00 | 108.00 | 107.00 | 107.39 | 105.03 | qfq | 11,563,298 | 1,240,919,187 | -0.47% |
| 2025-09-02 | 106.99 | 108.09 | 106.51 | 107.90 | 105.53 | qfq | 19,299,955 | 2,075,678,543 | 0.85% |
| 2025-09-01 | 107.46 | 107.50 | 106.60 | 106.99 | 104.64 | qfq | 12,262,839 | 1,312,560,940 | -2.29% |
| 2025-08-29 | 109.00 | 109.99 | 108.66 | 109.50 | 104.65 | qfq | 16,291,507 | 1,782,968,817 | 0.49% |
| 2025-08-28 | 109.00 | 109.29 | 108.30 | 108.97 | 104.14 | qfq | 13,084,132 | 1,423,028,523 | 0.16% |
| 2025-08-27 | 109.82 | 110.20 | 108.75 | 108.80 | 103.98 | qfq | 14,911,249 | 1,633,889,578 | -0.75% |
| 2025-08-26 | 110.07 | 110.09 | 109.48 | 109.62 | 104.76 | qfq | 11,312,968 | 1,240,850,446 | -0.43% |
| 2025-08-25 | 109.60 | 110.18 | 108.89 | 110.09 | 105.21 | qfq | 17,662,565 | 1,934,044,362 | 0.50% |
| 2025-08-22 | 109.01 | 109.59 | 108.59 | 109.54 | 104.68 | qfq | 16,853,683 | 1,841,919,207 | 0.48% |
| 2025-08-21 | 107.58 | 109.06 | 107.29 | 109.02 | 104.19 | qfq | 21,374,219 | 2,319,087,339 | 1.24% |
| 2025-08-20 | 107.16 | 107.70 | 106.32 | 107.69 | 102.92 | qfq | 21,543,285 | 2,303,122,835 | 0.64% |
| 2025-08-19 | 108.36 | 108.54 | 107.00 | 107.00 | 102.26 | qfq | 27,490,312 | 2,956,938,209 | -1.10% |
| 2025-08-18 | 108.32 | 108.85 | 107.81 | 108.19 | 103.39 | qfq | 17,703,035 | 1,918,270,938 | -0.13% |
| 2025-08-15 | 108.85 | 109.15 | 108.25 | 108.33 | 103.53 | qfq | 13,350,639 | 1,446,975,599 | -0.44% |
| 2025-08-14 | 109.23 | 109.56 | 108.80 | 108.81 | 103.99 | qfq | 11,010,390 | 1,202,558,871 | -0.38% |
| 2025-08-13 | 109.67 | 109.68 | 108.90 | 109.22 | 104.38 | qfq | 11,406,215 | 1,244,912,129 | -0.13% |
| 2025-08-12 | 109.09 | 109.85 | 109.04 | 109.36 | 104.51 | qfq | 9,826,050 | 1,075,337,554 | 0.35% |
| 2025-08-11 | 109.77 | 110.18 | 108.85 | 108.98 | 104.15 | qfq | 19,561,559 | 2,136,631,683 | -0.92% |
| 2025-08-08 | 108.98 | 110.10 | 108.80 | 109.99 | 105.11 | qfq | 23,011,949 | 2,524,519,510 | 1.99% |
| 2025-08-07 | 108.24 | 108.24 | 107.69 | 107.84 | 103.06 | qfq | 13,088,049 | 1,411,875,977 | -0.40% |
| 2025-08-06 | 108.78 | 109.11 | 108.05 | 108.27 | 103.47 | qfq | 11,299,781 | 1,226,873,052 | -0.73% |
| 2025-08-05 | 108.15 | 109.07 | 107.89 | 109.07 | 104.24 | qfq | 10,391,539 | 1,128,369,213 | 0.88% |
| 2025-08-04 | 107.93 | 108.37 | 107.77 | 108.12 | 103.33 | qfq | 9,212,275 | 996,126,293 | 0.04% |
| 2025-08-01 | 108.68 | 109.18 | 107.66 | 108.08 | 103.29 | qfq | 11,336,377 | 1,228,040,984 | -0.44% |
| 2025-07-31 | 109.41 | 109.48 | 108.40 | 108.56 | 103.75 | qfq | 10,406,245 | 1,131,411,008 | -0.87% |
| 2025-07-30 | 109.10 | 109.94 | 108.80 | 109.51 | 104.66 | qfq | 12,218,911 | 1,336,920,262 | 0.28% |
| 2025-07-29 | 109.40 | 109.58 | 108.81 | 109.20 | 104.36 | qfq | 10,098,696 | 1,101,093,576 | -0.16% |
| 2025-07-28 | 110.49 | 110.63 | 109.12 | 109.38 | 104.53 | qfq | 14,370,162 | 1,574,621,396 | -0.82% |
| 2025-07-25 | 111.01 | 111.14 | 110.17 | 110.28 | 105.39 | qfq | 11,794,813 | 1,303,810,109 | -0.65% |
| 2025-07-24 | 111.41 | 111.42 | 110.84 | 111.00 | 106.08 | qfq | 10,973,576 | 1,218,863,531 | -0.34% |
| 2025-07-23 | 111.66 | 112.08 | 111.16 | 111.38 | 106.44 | qfq | 10,486,630 | 1,169,984,902 | -0.22% |
| 2025-07-22 | 111.31 | 111.68 | 110.72 | 111.62 | 106.67 | qfq | 12,890,115 | 1,433,579,680 | 0.31% |
| 2025-07-21 | 111.50 | 111.69 | 111.16 | 111.27 | 106.34 | qfq | 10,556,997 | 1,174,713,180 | -0.38% |
| 2025-07-18 | 111.77 | 111.95 | 111.36 | 111.69 | 106.74 | qfq | 10,544,097 | 1,176,094,764 | -0.06% |
| 2025-07-17 | 112.90 | 113.28 | 111.59 | 111.76 | 106.81 | qfq | 11,720,473 | 1,312,640,162 | -1.05% |
| 2025-07-16 | 112.43 | 113.33 | 112.43 | 112.95 | 107.94 | qfq | 6,274,118 | 708,655,910 | 0.47% |
| 2025-07-15 | 113.02 | 113.44 | 112.22 | 112.42 | 107.44 | qfq | 6,524,367 | 734,594,443 | -0.67% |
| 2025-07-14 | 112.81 | 113.66 | 112.63 | 113.18 | 108.16 | qfq | 5,520,608 | 624,914,234 | 0.37% |
| 2025-07-11 | 112.36 | 113.99 | 112.03 | 112.76 | 107.76 | qfq | 11,729,346 | 1,327,267,317 | 0.32% |
| 2025-07-10 | 113.52 | 113.98 | 112.16 | 112.40 | 107.42 | qfq | 10,219,094 | 1,154,221,436 | -0.99% |
| 2025-07-09 | 111.95 | 114.56 | 111.81 | 113.52 | 108.49 | qfq | 16,017,694 | 1,817,877,075 | 1.40% |
| 2025-07-08 | 112.24 | 112.51 | 111.54 | 111.95 | 106.99 | qfq | 8,520,949 | 954,673,780 | -0.26% |
| 2025-07-07 | 111.80 | 112.41 | 111.18 | 112.24 | 107.26 | qfq | 6,634,746 | 743,186,699 | 0.31% |
| 2025-07-04 | 111.10 | 111.95 | 111.01 | 111.89 | 106.93 | qfq | 5,903,871 | 658,755,302 | 0.62% |
| 2025-07-03 | 111.90 | 112.11 | 111.00 | 111.20 | 106.27 | qfq | 9,666,345 | 1,077,620,401 | -0.62% |
| 2025-07-02 | 112.50 | 112.87 | 111.87 | 111.89 | 106.93 | qfq | 5,948,903 | 667,042,186 | -0.60% |
| 2025-07-01 | 112.50 | 112.94 | 112.10 | 112.56 | 107.57 | qfq | 4,991,976 | 561,844,589 | 0.01% |
| 2025-06-30 | 111.60 | 113.10 | 111.58 | 112.55 | 107.56 | qfq | 8,143,024 | 915,553,055 | 0.34% |
| 2025-06-27 | 113.19 | 114.28 | 111.90 | 112.17 | 107.20 | qfq | 10,521,876 | 1,187,447,539 | -0.99% |
| 2025-06-26 | 112.70 | 113.91 | 112.60 | 113.29 | 108.27 | qfq | 8,713,514 | 985,594,093 | 0.43% |
| 2025-06-25 | 112.38 | 113.08 | 112.07 | 112.80 | 107.80 | qfq | 9,225,229 | 1,039,703,059 | 0.11% |
| 2025-06-24 | 112.50 | 113.16 | 112.37 | 112.68 | 107.69 | qfq | 8,189,147 | 922,903,959 | 0.16% |
| 2025-06-23 | 113.50 | 114.69 | 112.00 | 112.50 | 107.51 | qfq | 9,647,910 | 1,090,510,435 | -1.39% |
| 2025-06-20 | 112.52 | 114.35 | 112.40 | 114.09 | 109.03 | qfq | 8,587,860 | 974,878,603 | 1.23% |
| 2025-06-19 | 112.66 | 112.92 | 111.36 | 112.70 | 107.70 | qfq | 6,997,347 | 785,717,864 | -0.05% |
| 2025-06-18 | 112.87 | 112.98 | 112.20 | 112.76 | 107.76 | qfq | 4,810,070 | 541,436,031 | -0.12% |
| 2025-06-17 | 113.08 | 113.30 | 111.98 | 112.90 | 107.90 | qfq | 4,713,463 | 530,403,829 | -0.14% |
| 2025-06-16 | 112.22 | 113.25 | 112.22 | 113.06 | 108.05 | qfq | 6,598,387 | 744,888,969 | 0.75% |
| 2025-06-13 | 111.65 | 112.76 | 111.65 | 112.22 | 107.25 | qfq | 8,086,252 | 907,830,474 | 0.52% |
| 2025-06-12 | 113.36 | 113.57 | 111.56 | 111.64 | 106.69 | qfq | 10,583,688 | 1,186,310,425 | -1.52% |
| 2025-06-11 | 113.31 | 113.68 | 113.00 | 113.36 | 108.33 | qfq | 6,101,613 | 691,780,975 | 0.04% |
| 2025-06-10 | 114.32 | 114.75 | 113.25 | 113.31 | 108.29 | qfq | 9,349,870 | 1,063,804,854 | -0.88% |
| 2025-06-09 | 116.50 | 117.08 | 114.15 | 114.32 | 109.25 | qfq | 10,303,202 | 1,185,094,656 | -1.96% |
| 2025-06-06 | 116.40 | 116.75 | 115.15 | 116.61 | 111.44 | qfq | 7,014,559 | 814,325,517 | -1.39% |
| 2025-06-05 | 117.54 | 118.68 | 116.88 | 118.25 | 110.82 | qfq | 7,882,898 | 929,628,289 | 0.53% |
| 2025-06-04 | 117.60 | 117.98 | 117.26 | 117.63 | 110.24 | qfq | 7,956,414 | 936,020,256 | -0.04% |
| 2025-06-03 | 116.33 | 117.76 | 116.13 | 117.68 | 110.28 | qfq | 8,798,800 | 1,030,279,736 | 0.73% |
| 2025-05-30 | 114.93 | 116.99 | 114.71 | 116.83 | 109.49 | qfq | 8,855,828 | 1,028,207,835 | 1.64% |
| 2025-05-29 | 114.85 | 115.20 | 114.47 | 114.94 | 107.72 | qfq | 5,086,845 | 584,516,364 | 0.08% |
| 2025-05-28 | 115.77 | 116.37 | 114.63 | 114.85 | 107.63 | qfq | 5,661,285 | 652,462,370 | -0.91% |
| 2025-05-27 | 114.55 | 116.19 | 114.37 | 115.90 | 108.62 | qfq | 8,263,976 | 956,232,797 | 1.13% |
| 2025-05-26 | 114.40 | 114.75 | 113.68 | 114.60 | 107.40 | qfq | 5,362,241 | 612,384,429 | 0.35% |
| 2025-05-23 | 114.70 | 115.50 | 114.20 | 114.20 | 107.02 | qfq | 5,946,663 | 682,755,022 | -0.55% |
| 2025-05-22 | 115.10 | 115.74 | 114.27 | 114.83 | 107.61 | qfq | 6,173,882 | 707,924,919 | -0.15% |
| 2025-05-21 | 115.80 | 115.98 | 114.83 | 115.00 | 107.77 | qfq | 5,897,723 | 679,237,099 | -0.43% |
| 2025-05-20 | 114.54 | 116.00 | 114.49 | 115.50 | 108.24 | qfq | 9,754,593 | 1,127,459,678 | 1.09% |
| 2025-05-19 | 113.50 | 114.68 | 113.41 | 114.25 | 107.07 | qfq | 6,893,490 | 787,899,984 | 0.42% |
| 2025-05-16 | 113.55 | 113.80 | 112.19 | 113.77 | 106.62 | qfq | 8,357,816 | 945,863,562 | 0.12% |
| 2025-05-15 | 113.89 | 114.30 | 113.22 | 113.63 | 106.49 | qfq | 7,385,162 | 838,927,456 | -0.29% |
| 2025-05-14 | 113.29 | 114.50 | 113.29 | 113.96 | 106.80 | qfq | 10,355,535 | 1,179,900,635 | 0.47% |
| 2025-05-13 | 113.69 | 113.79 | 112.60 | 113.43 | 106.30 | qfq | 8,009,096 | 906,573,836 | -0.24% |
| 2025-05-12 | 113.90 | 114.17 | 113.21 | 113.70 | 106.55 | qfq | 7,034,791 | 798,846,607 | -0.25% |
| 2025-05-09 | 113.39 | 114.60 | 113.12 | 113.99 | 106.83 | qfq | 9,030,601 | 1,027,927,756 | 0.51% |
| 2025-05-08 | 113.75 | 114.50 | 113.35 | 113.41 | 106.28 | qfq | 6,915,800 | 786,373,770 | -0.78% |
| 2025-05-07 | 113.18 | 114.30 | 112.00 | 114.30 | 107.12 | qfq | 12,680,972 | 1,436,702,344 | 1.10% |
| 2025-05-06 | 112.21 | 113.66 | 110.77 | 113.06 | 105.95 | qfq | 9,567,760 | 1,076,006,524 | 0.72% |
| 2025-04-30 | 113.15 | 113.18 | 111.28 | 112.25 | 105.20 | qfq | 7,712,478 | 867,843,321 | -0.80% |
| 2025-04-29 | 112.26 | 113.45 | 112.02 | 113.15 | 106.04 | qfq | 7,412,289 | 837,818,604 | 0.79% |
| 2025-04-28 | 110.87 | 113.35 | 110.52 | 112.26 | 105.20 | qfq | 11,462,255 | 1,288,430,609 | 1.18% |
| 2025-04-25 | 110.47 | 110.99 | 110.07 | 110.95 | 103.98 | qfq | 6,134,259 | 678,460,408 | 0.44% |
| 2025-04-24 | 110.50 | 111.04 | 110.01 | 110.46 | 103.52 | qfq | 7,310,917 | 807,584,735 | -0.34% |
| 2025-04-23 | 112.51 | 112.80 | 110.65 | 110.84 | 103.87 | qfq | 12,617,629 | 1,403,110,751 | -1.83% |
| 2025-04-22 | 112.80 | 113.67 | 112.66 | 112.91 | 105.81 | qfq | 7,555,542 | 854,084,536 | 0.01% |
| 2025-04-21 | 114.29 | 114.74 | 112.46 | 112.90 | 105.80 | qfq | 12,118,573 | 1,372,847,110 | -1.65% |
| 2025-04-18 | 113.99 | 114.81 | 113.40 | 114.79 | 107.58 | qfq | 8,203,962 | 937,490,702 | 0.46% |
| 2025-04-17 | 113.94 | 114.37 | 112.88 | 114.26 | 107.08 | qfq | 8,997,716 | 1,023,749,291 | 0.21% |
| 2025-04-16 | 111.70 | 114.16 | 111.24 | 114.02 | 106.85 | qfq | 18,695,963 | 2,119,415,726 | 2.03% |
| 2025-04-15 | 110.43 | 111.99 | 110.11 | 111.75 | 104.73 | qfq | 12,324,069 | 1,373,850,760 | 1.22% |
| 2025-04-14 | 109.30 | 110.96 | 108.62 | 110.40 | 103.46 | qfq | 13,241,179 | 1,458,472,808 | 0.56% |
| 2025-04-11 | 110.29 | 110.39 | 109.12 | 109.79 | 102.89 | qfq | 11,488,115 | 1,258,626,227 | -1.00% |
| 2025-04-10 | 111.70 | 111.70 | 109.10 | 110.90 | 103.93 | qfq | 17,117,675 | 1,882,542,875 | -1.51% |
| 2025-04-09 | 111.59 | 112.60 | 109.12 | 112.60 | 105.52 | qfq | 19,032,071 | 2,103,957,813 | 0.90% |
| 2025-04-08 | 107.99 | 111.70 | 107.50 | 111.60 | 104.59 | qfq | 32,276,570 | 3,549,051,527 | 2.90% |
| 2025-04-07 | 106.50 | 109.20 | 104.60 | 108.45 | 101.63 | qfq | 36,828,474 | 3,965,124,095 | -0.50% |
| 2025-04-03 | 107.30 | 109.36 | 107.18 | 108.99 | 102.14 | qfq | 17,070,515 | 1,855,977,605 | 1.24% |
| 2025-04-02 | 106.89 | 107.88 | 106.60 | 107.66 | 100.89 | qfq | 10,374,563 | 1,113,899,799 | 0.62% |
| 2025-04-01 | 107.38 | 107.39 | 106.38 | 107.00 | 100.28 | qfq | 10,564,986 | 1,128,292,883 | -0.34% |
| 2025-03-31 | 106.44 | 107.70 | 106.30 | 107.36 | 100.61 | qfq | 15,443,300 | 1,655,613,366 | 0.90% |
| 2025-03-28 | 106.63 | 106.70 | 106.01 | 106.40 | 99.71 | qfq | 5,805,079 | 616,898,694 | -0.10% |
| 2025-03-27 | 106.80 | 107.48 | 106.30 | 106.51 | 99.82 | qfq | 9,928,719 | 1,061,122,762 | -0.09% |
| 2025-03-26 | 106.00 | 107.58 | 106.00 | 106.61 | 99.91 | qfq | 10,785,916 | 1,151,155,018 | 0.67% |
| 2025-03-25 | 105.88 | 106.27 | 105.39 | 105.90 | 99.24 | qfq | 10,327,630 | 1,094,786,810 | 0.19% |
| 2025-03-24 | 106.65 | 107.10 | 105.39 | 105.70 | 99.06 | qfq | 18,813,104 | 1,999,239,001 | -0.89% |
| 2025-03-21 | 105.10 | 108.18 | 105.10 | 106.65 | 99.95 | qfq | 35,459,490 | 3,798,320,242 | 1.57% |
| 2025-03-20 | 105.80 | 105.88 | 104.60 | 105.00 | 98.40 | qfq | 17,738,432 | 1,864,601,786 | -0.77% |
| 2025-03-19 | 106.00 | 106.07 | 105.33 | 105.81 | 99.16 | qfq | 9,499,984 | 1,004,236,290 | -0.10% |
| 2025-03-18 | 106.09 | 106.45 | 105.71 | 105.92 | 99.26 | qfq | 10,702,326 | 1,134,479,785 | -0.07% |
| 2025-03-17 | 106.55 | 106.66 | 105.81 | 105.99 | 99.33 | qfq | 12,874,801 | 1,364,757,123 | -0.49% |
| 2025-03-14 | 105.82 | 107.00 | 105.82 | 106.51 | 99.82 | qfq | 15,564,786 | 1,660,001,483 | 0.68% |
| 2025-03-13 | 105.67 | 106.24 | 105.40 | 105.79 | 99.14 | qfq | 11,075,364 | 1,172,695,313 | 0.12% |
| 2025-03-12 | 107.00 | 107.00 | 105.29 | 105.66 | 99.02 | qfq | 20,084,345 | 2,124,946,027 | -1.45% |
| 2025-03-11 | 106.04 | 107.71 | 106.03 | 107.22 | 100.48 | qfq | 10,245,364 | 1,092,656,736 | 0.54% |
| 2025-03-10 | 108.48 | 108.48 | 106.40 | 106.64 | 99.94 | qfq | 13,592,088 | 1,453,249,684 | -1.80% |
| 2025-03-07 | 107.90 | 108.59 | 107.13 | 108.59 | 101.77 | qfq | 14,109,023 | 1,519,993,057 | 0.57% |
| 2025-03-06 | 108.30 | 108.49 | 107.22 | 107.97 | 101.18 | qfq | 17,593,932 | 1,896,917,823 | -0.38% |
| 2025-03-05 | 106.66 | 108.81 | 106.38 | 108.38 | 101.57 | qfq | 16,540,992 | 1,786,977,154 | 1.48% |
| 2025-03-04 | 105.77 | 107.00 | 105.72 | 106.80 | 100.09 | qfq | 9,956,332 | 1,060,391,104 | 0.54% |
| 2025-03-03 | 106.93 | 107.32 | 105.80 | 106.23 | 99.55 | qfq | 15,329,693 | 1,635,395,453 | -0.65% |
| 2025-02-28 | 106.68 | 107.72 | 106.68 | 106.92 | 100.20 | qfq | 14,195,015 | 1,520,761,127 | -0.07% |
| 2025-02-27 | 107.50 | 107.61 | 106.56 | 107.00 | 100.28 | qfq | 16,836,094 | 1,801,825,154 | -0.65% |
| 2025-02-26 | 109.49 | 109.81 | 107.16 | 107.70 | 100.93 | qfq | 21,046,346 | 2,270,236,007 | -1.01% |
| 2025-02-25 | 110.00 | 110.49 | 108.36 | 108.80 | 101.96 | qfq | 20,541,759 | 2,244,863,990 | -2.40% |
| 2025-02-24 | 114.50 | 114.55 | 111.06 | 111.47 | 104.46 | qfq | 23,052,347 | 2,589,269,400 | -2.65% |
| 2025-02-21 | 110.50 | 116.10 | 110.45 | 114.50 | 107.30 | qfq | 35,166,261 | 3,992,910,600 | 3.74% |
| 2025-02-20 | 111.58 | 111.58 | 109.82 | 110.37 | 103.43 | qfq | 14,950,195 | 1,648,355,594 | -1.46% |
| 2025-02-19 | 111.90 | 113.25 | 111.58 | 112.00 | 104.96 | qfq | 14,300,899 | 1,604,508,000 | 0.01% |
| 2025-02-18 | 113.11 | 114.24 | 111.50 | 111.99 | 104.95 | qfq | 15,949,794 | 1,799,289,206 | -1.08% |
| 2025-02-17 | 113.27 | 115.13 | 112.11 | 113.21 | 106.09 | qfq | 25,980,850 | 2,949,108,341 | 0.50% |
| 2025-02-14 | 110.49 | 112.94 | 109.71 | 112.65 | 105.57 | qfq | 22,747,772 | 2,539,385,379 | 1.84% |
| 2025-02-13 | 110.72 | 112.05 | 110.13 | 110.61 | 103.66 | qfq | 16,194,651 | 1,800,781,463 | -0.10% |
| 2025-02-12 | 109.54 | 111.20 | 109.25 | 110.72 | 103.76 | qfq | 15,394,118 | 1,703,081,999 | 0.85% |
| 2025-02-11 | 109.77 | 111.67 | 109.00 | 109.79 | 102.89 | qfq | 17,838,833 | 1,968,890,625 | -0.19% |
| 2025-02-10 | 108.91 | 113.70 | 108.69 | 110.00 | 103.09 | qfq | 34,504,717 | 3,817,918,417 | 1.72% |
| 2025-02-07 | 108.01 | 108.68 | 107.01 | 108.14 | 101.34 | qfq | 18,944,852 | 2,038,503,336 | -0.18% |
| 2025-02-06 | 108.19 | 108.60 | 107.76 | 108.34 | 101.53 | qfq | 10,146,352 | 1,096,344,256 | 0.04% |
| 2025-02-05 | 110.39 | 110.60 | 107.91 | 108.30 | 101.49 | qfq | 13,566,088 | 1,470,774,112 | -2.41% |
| 2025-01-27 | 109.05 | 111.20 | 108.70 | 110.97 | 104.00 | qfq | 14,011,137 | 1,543,347,167 | 1.79% |
| 2025-01-24 | 109.31 | 110.20 | 108.75 | 109.02 | 102.17 | qfq | 9,878,125 | 1,079,500,903 | -0.48% |
| 2025-01-23 | 108.80 | 111.36 | 108.69 | 109.55 | 102.66 | qfq | 13,935,546 | 1,531,137,180 | 1.14% |
| 2025-01-22 | 106.60 | 108.47 | 106.60 | 108.32 | 101.51 | qfq | 11,888,834 | 1,281,209,066 | 1.04% |
| 2025-01-21 | 108.49 | 108.50 | 106.88 | 107.20 | 100.46 | qfq | 13,194,445 | 1,415,351,787 | -1.20% |
| 2025-01-20 | 108.81 | 110.00 | 108.05 | 108.50 | 101.68 | qfq | 9,059,257 | 984,026,840 | -0.55% |
| 2025-01-17 | 109.00 | 110.50 | 108.48 | 109.10 | 102.24 | qfq | 9,177,756 | 1,005,191,720 | -0.17% |
| 2025-01-16 | 108.40 | 109.85 | 107.99 | 109.29 | 102.42 | qfq | 11,422,539 | 1,245,403,247 | 0.83% |
| 2025-01-15 | 107.93 | 109.48 | 107.40 | 108.39 | 101.58 | qfq | 11,436,110 | 1,240,466,619 | 0.05% |
| 2025-01-14 | 108.26 | 108.55 | 106.96 | 108.34 | 101.53 | qfq | 17,496,587 | 1,885,297,823 | -0.06% |
| 2025-01-13 | 109.00 | 110.46 | 107.29 | 108.40 | 101.59 | qfq | 10,647,790 | 1,154,014,068 | -0.82% |
| 2025-01-10 | 110.00 | 110.59 | 108.91 | 109.30 | 102.43 | qfq | 8,861,201 | 971,953,583 | -0.68% |
| 2025-01-09 | 111.70 | 111.70 | 109.18 | 110.05 | 103.13 | qfq | 8,720,920 | 962,320,660 | -1.64% |
| 2025-01-08 | 110.60 | 112.48 | 109.83 | 111.88 | 104.85 | qfq | 13,695,322 | 1,526,304,523 | 0.58% |
| 2025-01-07 | 110.90 | 111.49 | 108.21 | 111.23 | 104.24 | qfq | 15,475,292 | 1,697,281,595 | 0.07% |
| 2025-01-06 | 114.47 | 115.35 | 110.27 | 111.15 | 104.16 | qfq | 16,994,942 | 1,893,385,819 | -2.57% |
| 2025-01-03 | 114.11 | 114.90 | 112.62 | 114.08 | 106.91 | qfq | 11,255,924 | 1,281,364,586 | -0.80% |
| 2025-01-02 | 117.92 | 118.65 | 113.55 | 115.00 | 107.77 | qfq | 15,127,657 | 1,743,228,073 | -2.67% |
| 2024-12-31 | 116.23 | 119.51 | 116.01 | 118.16 | 110.73 | qfq | 15,282,087 | 1,803,996,098 | 1.55% |
| 2024-12-30 | 114.25 | 116.78 | 114.14 | 116.36 | 109.05 | qfq | 11,718,106 | 1,359,928,331 | 1.54% |
| 2024-12-27 | 114.36 | 114.88 | 113.65 | 114.60 | 107.40 | qfq | 5,378,096 | 614,681,411 | 0.19% |
| 2024-12-26 | 115.50 | 115.57 | 113.03 | 114.38 | 107.19 | qfq | 12,050,699 | 1,374,689,161 | -1.05% |
| 2024-12-25 | 114.78 | 116.88 | 114.50 | 115.59 | 108.33 | qfq | 10,741,464 | 1,243,639,837 | 0.61% |
| 2024-12-24 | 113.41 | 115.50 | 113.04 | 114.89 | 107.67 | qfq | 10,244,629 | 1,173,541,804 | 0.91% |
| 2024-12-23 | 111.43 | 114.50 | 111.43 | 113.85 | 106.69 | qfq | 10,650,536 | 1,210,429,765 | 2.20% |
| 2024-12-20 | 113.00 | 113.70 | 111.10 | 111.40 | 104.40 | qfq | 12,321,388 | 1,381,900,356 | -2.15% |
| 2024-12-19 | 113.60 | 114.99 | 112.68 | 113.85 | 106.69 | qfq | 9,860,900 | 1,123,346,797 | -0.11% |
| 2024-12-18 | 111.18 | 114.78 | 111.18 | 113.98 | 106.82 | qfq | 11,277,282 | 1,282,618,958 | 2.43% |
| 2024-12-17 | 112.84 | 114.98 | 111.11 | 111.28 | 104.29 | qfq | 14,057,773 | 1,584,372,947 | -0.78% |
| 2024-12-16 | 108.63 | 113.00 | 108.60 | 112.15 | 105.10 | qfq | 25,034,576 | 2,794,432,359 | 3.09% |
| 2024-12-13 | 107.70 | 109.65 | 107.08 | 108.79 | 101.95 | qfq | 18,029,085 | 1,959,248,860 | 1.01% |
| 2024-12-12 | 106.39 | 107.78 | 106.20 | 107.70 | 100.93 | qfq | 9,215,483 | 988,512,036 | 1.05% |
| 2024-12-11 | 106.60 | 107.12 | 106.06 | 106.58 | 99.88 | qfq | 8,776,183 | 933,592,209 | -0.30% |
| 2024-12-10 | 107.30 | 108.00 | 106.33 | 106.90 | 100.18 | qfq | 17,127,131 | 1,829,955,067 | -0.36% |
| 2024-12-09 | 107.23 | 108.52 | 106.30 | 107.29 | 100.55 | qfq | 11,180,209 | 1,197,365,890 | 0.07% |
| 2024-12-06 | 107.00 | 108.20 | 107.00 | 107.22 | 100.48 | qfq | 9,782,535 | 1,051,365,949 | -0.21% |
| 2024-12-05 | 108.00 | 108.57 | 107.11 | 107.45 | 100.70 | qfq | 9,174,921 | 987,745,973 | -0.60% |
| 2024-12-04 | 106.85 | 108.66 | 106.60 | 108.10 | 101.31 | qfq | 11,719,547 | 1,264,896,160 | 1.07% |
| 2024-12-03 | 105.30 | 107.09 | 104.98 | 106.96 | 100.24 | qfq | 11,342,875 | 1,207,277,304 | 1.41% |
| 2024-12-02 | 105.90 | 106.28 | 104.81 | 105.47 | 98.84 | qfq | 10,717,658 | 1,130,093,722 | -0.86% |
| 2024-11-29 | 106.11 | 108.13 | 105.70 | 106.38 | 99.69 | qfq | 13,458,340 | 1,438,428,713 | 0.31% |
| 2024-11-28 | 105.92 | 106.60 | 105.40 | 106.05 | 99.38 | qfq | 8,243,346 | 874,551,554 | -0.29% |
| 2024-11-27 | 105.42 | 106.69 | 105.15 | 106.36 | 99.68 | qfq | 12,861,649 | 1,366,099,169 | 0.89% |
| 2024-11-26 | 103.50 | 105.60 | 103.22 | 105.42 | 98.79 | qfq | 13,297,139 | 1,396,206,496 | 1.66% |
| 2024-11-25 | 103.30 | 104.98 | 102.88 | 103.70 | 97.18 | qfq | 9,893,145 | 1,028,585,941 | 0.29% |
| 2024-11-22 | 103.38 | 104.20 | 103.16 | 103.40 | 96.90 | qfq | 9,955,074 | 1,031,212,200 | -0.16% |
| 2024-11-21 | 103.58 | 104.38 | 103.23 | 103.57 | 97.06 | qfq | 6,438,912 | 667,501,127 | -0.30% |
| 2024-11-20 | 103.17 | 104.18 | 102.32 | 103.88 | 97.35 | qfq | 10,908,884 | 1,127,280,642 | 0.19% |
| 2024-11-19 | 104.40 | 104.50 | 102.88 | 103.68 | 97.16 | qfq | 12,437,915 | 1,288,606,551 | -0.95% |
| 2024-11-18 | 104.60 | 106.80 | 104.01 | 104.67 | 98.09 | qfq | 19,034,785 | 2,004,973,566 | -0.34% |
| 2024-11-15 | 103.40 | 108.00 | 103.22 | 105.03 | 98.43 | qfq | 26,765,828 | 2,821,185,464 | 1.32% |
| 2024-11-14 | 103.77 | 104.60 | 102.81 | 103.66 | 97.15 | qfq | 16,544,878 | 1,714,885,072 | -1.30% |
| 2024-11-13 | 100.57 | 106.60 | 100.50 | 105.03 | 98.43 | qfq | 36,595,255 | 3,811,702,175 | 4.14% |
| 2024-11-12 | 101.97 | 102.11 | 100.52 | 100.85 | 94.51 | qfq | 15,235,405 | 1,543,913,133 | -1.17% |
| 2024-11-11 | 102.60 | 102.60 | 101.70 | 102.04 | 95.63 | qfq | 13,011,050 | 1,326,562,171 | -0.75% |
| 2024-11-08 | 102.86 | 103.44 | 102.00 | 102.81 | 96.35 | qfq | 16,620,841 | 1,708,496,396 | -0.05% |
| 2024-11-07 | 101.99 | 102.86 | 101.51 | 102.86 | 96.40 | qfq | 15,358,704 | 1,571,176,931 | 0.62% |
| 2024-11-06 | 102.54 | 102.94 | 102.03 | 102.23 | 95.80 | qfq | 14,555,037 | 1,490,730,042 | -0.60% |
| 2024-11-05 | 102.39 | 102.85 | 102.06 | 102.85 | 96.39 | qfq | 17,055,123 | 1,747,544,207 | 0.03% |
| 2024-11-04 | 103.45 | 103.74 | 102.00 | 102.82 | 96.36 | qfq | 10,579,384 | 1,085,743,417 | -0.56% |
| 2024-11-01 | 102.50 | 103.68 | 102.19 | 103.40 | 96.90 | qfq | 13,061,678 | 1,346,652,945 | 0.73% |
| 2024-10-31 | 102.12 | 103.14 | 102.12 | 102.65 | 96.20 | qfq | 12,874,888 | 1,321,523,357 | 0.46% |
| 2024-10-30 | 101.91 | 102.45 | 101.62 | 102.18 | 95.76 | qfq | 9,243,335 | 942,693,241 | -0.02% |
| 2024-10-29 | 102.37 | 102.68 | 101.00 | 102.20 | 95.78 | qfq | 16,492,850 | 1,678,960,773 | -0.09% |
| 2024-10-28 | 101.88 | 102.33 | 101.40 | 102.29 | 95.86 | qfq | 11,623,270 | 1,185,126,417 | 0.35% |
| 2024-10-25 | 102.01 | 102.58 | 101.33 | 101.93 | 95.52 | qfq | 16,123,408 | 1,642,593,326 | -0.28% |
| 2024-10-24 | 103.79 | 103.79 | 101.65 | 102.22 | 95.80 | qfq | 20,944,594 | 2,140,205,041 | -2.04% |
| 2024-10-23 | 104.38 | 105.00 | 103.88 | 104.35 | 97.79 | qfq | 12,212,175 | 1,274,208,529 | -0.03% |
| 2024-10-22 | 105.43 | 105.56 | 103.80 | 104.38 | 97.82 | qfq | 21,340,815 | 2,229,633,979 | -1.81% |
| 2024-10-21 | 107.11 | 107.13 | 105.38 | 106.30 | 99.62 | qfq | 15,625,260 | 1,655,583,970 | -0.75% |
| 2024-10-18 | 105.62 | 108.17 | 105.07 | 107.10 | 100.37 | qfq | 12,989,301 | 1,384,923,777 | 1.38% |
| 2024-10-17 | 107.77 | 107.90 | 105.46 | 105.64 | 99.00 | qfq | 10,014,954 | 1,065,941,004 | -1.35% |
| 2024-10-16 | 107.13 | 108.31 | 106.47 | 107.09 | 100.36 | qfq | 8,398,258 | 901,331,269 | -0.51% |
| 2024-10-15 | 110.50 | 110.68 | 107.58 | 107.64 | 100.87 | qfq | 13,333,402 | 1,451,936,871 | -2.85% |
| 2024-10-14 | 107.94 | 111.70 | 107.94 | 110.80 | 103.84 | qfq | 18,497,871 | 2,042,080,465 | 2.05% |
| 2024-10-11 | 108.00 | 110.00 | 106.90 | 108.57 | 101.75 | qfq | 18,020,089 | 1,958,873,349 | -0.21% |
| 2024-10-10 | 106.62 | 111.50 | 106.58 | 108.80 | 101.96 | qfq | 25,762,477 | 2,810,846,632 | 2.04% |
| 2024-10-09 | 108.50 | 110.00 | 105.70 | 106.62 | 99.92 | qfq | 25,177,754 | 2,715,542,973 | -3.20% |
| 2024-10-08 | 118.01 | 119.00 | 106.71 | 110.14 | 103.22 | qfq | 45,017,988 | 5,037,416,871 | 0.40% |
| 2024-09-30 | 105.01 | 111.80 | 103.61 | 109.70 | 102.81 | qfq | 49,796,181 | 5,296,250,818 | 5.19% |
| 2024-09-27 | 104.99 | 105.30 | 101.37 | 104.29 | 97.74 | qfq | 27,837,739 | 2,866,218,060 | -0.61% |
| 2024-09-26 | 103.90 | 105.00 | 103.31 | 104.93 | 98.34 | qfq | 11,274,690 | 1,175,274,175 | 0.99% |
| 2024-09-25 | 104.99 | 108.00 | 103.56 | 103.90 | 97.37 | qfq | 12,272,228 | 1,292,290,681 | -0.28% |
| 2024-09-24 | 101.40 | 104.90 | 100.88 | 104.19 | 97.64 | qfq | 11,769,792 | 1,212,748,049 | 3.11% |
| 2024-09-23 | 100.96 | 101.70 | 100.86 | 101.05 | 94.70 | qfq | 5,394,560 | 545,445,880 | -0.35% |
| 2024-09-20 | 99.90 | 101.45 | 98.96 | 101.40 | 95.03 | qfq | 6,413,727 | 644,020,334 | 1.48% |
| 2024-09-19 | 100.75 | 100.84 | 99.66 | 99.92 | 93.64 | qfq | 6,878,554 | 687,626,199 | -0.78% |
| 2024-09-18 | 100.26 | 101.41 | 100.26 | 100.71 | 94.38 | qfq | 5,039,200 | 508,214,080 | 0.46% |
| 2024-09-13 | 98.80 | 100.70 | 98.78 | 100.25 | 93.95 | qfq | 7,782,451 | 779,239,679 | 1.41% |
| 2024-09-12 | 99.60 | 99.78 | 98.10 | 98.86 | 92.65 | qfq | 6,518,768 | 644,169,350 | -0.56% |
| 2024-09-11 | 101.92 | 102.18 | 99.22 | 99.42 | 93.17 | qfq | 9,615,901 | 961,557,975 | -2.45% |
| 2024-09-10 | 100.27 | 102.35 | 100.20 | 101.92 | 95.51 | qfq | 6,995,548 | 710,266,326 | 1.66% |
| 2024-09-09 | 101.60 | 102.49 | 100.01 | 100.26 | 93.96 | qfq | 7,497,566 | 754,454,387 | -1.61% |
| 2024-09-06 | 101.67 | 102.50 | 101.45 | 101.90 | 95.50 | qfq | 6,026,542 | 615,477,718 | 0.24% |
| 2024-09-05 | 103.36 | 103.50 | 101.00 | 101.66 | 95.27 | qfq | 7,426,604 | 755,781,912 | -1.09% |
| 2024-09-04 | 102.60 | 103.39 | 102.18 | 102.78 | 96.32 | qfq | 5,486,895 | 565,396,999 | -0.40% |
| 2024-09-03 | 102.95 | 103.48 | 101.85 | 103.19 | 96.70 | qfq | 7,348,128 | 754,539,379 | 0.28% |
| 2024-09-02 | 102.50 | 103.37 | 101.50 | 102.90 | 96.43 | qfq | 6,908,835 | 709,947,230 | -1.99% |
| 2024-08-30 | 106.01 | 106.49 | 103.89 | 104.99 | 96.16 | qfq | 13,134,399 | 1,375,599,511 | -1.33% |
| 2024-08-29 | 107.55 | 107.85 | 105.64 | 106.40 | 97.45 | qfq | 7,366,557 | 786,429,645 | -1.21% |
| 2024-08-28 | 107.50 | 108.02 | 106.50 | 107.70 | 98.64 | qfq | 5,940,583 | 637,198,060 | 0.03% |
| 2024-08-27 | 106.05 | 108.20 | 105.74 | 107.67 | 98.62 | qfq | 9,200,980 | 986,351,252 | 1.53% |
| 2024-08-26 | 105.46 | 106.49 | 104.81 | 106.05 | 97.13 | qfq | 6,008,757 | 635,723,858 | 0.46% |
| 2024-08-23 | 105.32 | 106.46 | 104.75 | 105.56 | 96.68 | qfq | 6,841,369 | 722,996,012 | 0.01% |
| 2024-08-22 | 104.33 | 105.58 | 104.20 | 105.55 | 96.68 | qfq | 6,312,452 | 663,439,376 | 1.00% |
| 2024-08-21 | 104.74 | 105.16 | 103.40 | 104.50 | 95.71 | qfq | 5,123,632 | 534,591,670 | -0.62% |
| 2024-08-20 | 104.91 | 105.79 | 104.38 | 105.15 | 96.31 | qfq | 6,364,707 | 667,989,731 | 0.24% |
| 2024-08-19 | 104.87 | 105.29 | 104.30 | 104.90 | 96.08 | qfq | 5,328,036 | 558,028,614 | 0.04% |
| 2024-08-16 | 104.94 | 105.44 | 104.42 | 104.86 | 96.04 | qfq | 5,472,447 | 573,663,313 | -0.08% |
| 2024-08-15 | 102.80 | 104.94 | 102.70 | 104.94 | 96.12 | qfq | 9,275,754 | 969,375,888 | 1.92% |
| 2024-08-14 | 100.70 | 103.70 | 100.44 | 102.96 | 94.30 | qfq | 12,166,873 | 1,243,095,374 | 2.24% |
| 2024-08-13 | 100.00 | 100.98 | 100.00 | 100.70 | 92.23 | qfq | 7,146,722 | 718,151,183 | 0.56% |
| 2024-08-12 | 101.83 | 101.95 | 99.88 | 100.14 | 91.72 | qfq | 11,713,589 | 1,177,516,896 | -1.82% |
| 2024-08-09 | 103.95 | 104.16 | 100.73 | 102.00 | 93.42 | qfq | 16,414,520 | 1,672,993,573 | -1.87% |
| 2024-08-08 | 103.94 | 104.60 | 103.41 | 103.94 | 95.20 | qfq | 5,644,377 | 587,524,290 | 0.00% |
| 2024-08-07 | 104.18 | 105.40 | 103.70 | 103.94 | 95.20 | qfq | 6,613,681 | 689,376,630 | -0.53% |
| 2024-08-06 | 105.70 | 105.80 | 102.66 | 104.49 | 95.70 | qfq | 10,776,283 | 1,118,274,503 | -0.89% |
| 2024-08-05 | 106.50 | 107.50 | 105.18 | 105.43 | 96.57 | qfq | 7,155,356 | 759,120,840 | -1.09% |
| 2024-08-02 | 104.77 | 107.10 | 104.75 | 106.59 | 97.63 | qfq | 9,036,716 | 960,109,088 | 1.49% |
| 2024-08-01 | 104.68 | 105.95 | 104.61 | 105.02 | 96.19 | qfq | 8,011,681 | 843,270,098 | -0.10% |
| 2024-07-31 | 107.50 | 108.06 | 104.25 | 105.12 | 96.28 | qfq | 14,608,190 | 1,535,174,622 | -2.37% |
| 2024-07-30 | 106.01 | 108.13 | 105.83 | 107.67 | 98.62 | qfq | 8,241,900 | 882,261,264 | 1.00% |
| 2024-07-29 | 105.50 | 107.20 | 104.03 | 106.60 | 97.64 | qfq | 12,925,477 | 1,362,354,667 | 0.57% |
| 2024-07-26 | 110.94 | 110.94 | 104.99 | 106.00 | 97.09 | qfq | 17,158,959 | 1,823,620,951 | -4.49% |
| 2024-07-25 | 111.89 | 112.69 | 109.90 | 110.98 | 101.65 | qfq | 8,825,287 | 981,975,344 | -0.89% |
| 2024-07-24 | 110.60 | 112.45 | 110.00 | 111.98 | 102.56 | qfq | 8,278,018 | 923,745,782 | 0.92% |
| 2024-07-23 | 109.79 | 112.15 | 109.31 | 110.96 | 101.63 | qfq | 9,386,913 | 1,041,704,787 | 0.70% |
| 2024-07-22 | 112.54 | 113.99 | 109.00 | 110.19 | 100.92 | qfq | 14,154,232 | 1,561,203,413 | -2.66% |
| 2024-07-19 | 111.80 | 113.40 | 111.15 | 113.20 | 103.68 | qfq | 10,147,996 | 1,138,704,665 | 1.04% |
| 2024-07-18 | 108.17 | 112.88 | 108.10 | 112.04 | 102.62 | qfq | 14,303,984 | 1,586,824,847 | 3.13% |
| 2024-07-17 | 110.50 | 110.69 | 107.80 | 108.64 | 99.51 | qfq | 9,188,603 | 999,991,233 | -1.68% |
| 2024-07-16 | 108.99 | 110.50 | 108.95 | 110.50 | 101.21 | qfq | 7,306,870 | 803,186,737 | 1.19% |
| 2024-07-15 | 107.68 | 109.95 | 107.61 | 109.20 | 100.02 | qfq | 8,190,419 | 893,120,696 | 1.20% |
| 2024-07-12 | 106.70 | 108.20 | 106.31 | 107.91 | 98.84 | qfq | 8,172,871 | 878,809,250 | 0.66% |
| 2024-07-11 | 107.30 | 107.90 | 105.88 | 107.20 | 98.19 | qfq | 7,022,564 | 749,780,362 | -0.33% |
| 2024-07-10 | 108.38 | 109.40 | 106.69 | 107.56 | 98.52 | qfq | 7,984,513 | 858,213,632 | -1.12% |
| 2024-07-09 | 109.30 | 109.99 | 108.30 | 108.78 | 99.63 | qfq | 8,214,673 | 895,296,177 | -0.58% |
| 2024-07-08 | 107.40 | 109.92 | 106.70 | 109.41 | 100.21 | qfq | 11,169,302 | 1,216,908,006 | 1.31% |
| 2024-07-05 | 109.22 | 109.84 | 106.20 | 108.00 | 98.92 | qfq | 11,286,990 | 1,211,284,863 | -1.05% |
| 2024-07-04 | 109.60 | 110.39 | 108.05 | 109.15 | 99.97 | qfq | 9,241,848 | 1,007,712,151 | -0.96% |
| 2024-07-03 | 108.77 | 110.59 | 108.76 | 110.21 | 100.94 | qfq | 9,890,390 | 1,086,494,484 | 1.18% |
| 2024-07-02 | 106.88 | 109.46 | 106.88 | 108.92 | 99.76 | qfq | 9,409,990 | 1,021,292,866 | 1.36% |
| 2024-07-01 | 107.12 | 109.42 | 106.52 | 107.46 | 98.42 | qfq | 15,202,304 | 1,636,482,874 | -0.04% |
| 2024-06-28 | 104.35 | 107.75 | 104.30 | 107.50 | 98.46 | qfq | 15,066,325 | 1,598,694,155 | 2.59% |
| 2024-06-27 | 102.66 | 105.00 | 102.32 | 104.79 | 95.98 | qfq | 15,155,414 | 1,580,098,337 | 2.07% |
| 2024-06-26 | 102.10 | 103.30 | 101.60 | 102.66 | 94.03 | qfq | 6,488,679 | 665,259,019 | 0.25% |
| 2024-06-25 | 102.32 | 102.82 | 101.54 | 102.40 | 93.79 | qfq | 8,477,921 | 866,759,448 | -0.10% |
| 2024-06-24 | 102.55 | 103.33 | 102.00 | 102.50 | 93.88 | qfq | 9,522,619 | 979,174,096 | -0.05% |
| 2024-06-21 | 101.35 | 102.98 | 101.13 | 102.55 | 93.93 | qfq | 9,694,957 | 992,169,002 | 1.03% |
| 2024-06-20 | 101.44 | 101.78 | 100.90 | 101.50 | 92.97 | qfq | 7,978,389 | 808,687,721 | 0.06% |
| 2024-06-19 | 100.00 | 101.50 | 99.94 | 101.44 | 92.91 | qfq | 11,621,674 | 1,175,154,885 | 1.48% |
| 2024-06-18 | 98.86 | 100.11 | 98.18 | 99.96 | 91.56 | qfq | 12,907,997 | 1,279,964,823 | 1.07% |
| 2024-06-17 | 100.40 | 100.69 | 98.83 | 98.90 | 90.58 | qfq | 12,349,768 | 1,229,370,777 | -2.06% |
| 2024-06-14 | 101.05 | 101.79 | 99.63 | 100.98 | 92.49 | qfq | 12,489,866 | 1,259,974,563 | -0.33% |
| 2024-06-13 | 100.25 | 101.41 | 99.64 | 101.31 | 92.79 | qfq | 9,583,611 | 964,891,008 | 0.91% |
| 2024-06-12 | 100.31 | 100.61 | 99.61 | 100.40 | 91.96 | qfq | 7,515,991 | 751,824,929 | -0.18% |
| 2024-06-11 | 101.20 | 101.78 | 99.51 | 100.58 | 92.12 | qfq | 8,377,962 | 842,455,306 | -0.42% |
| 2024-06-07 | 100.45 | 101.36 | 100.10 | 101.00 | 92.51 | qfq | 8,478,048 | 856,400,156 | 0.48% |
| 2024-06-06 | 99.99 | 102.01 | 99.31 | 100.52 | 92.07 | qfq | 13,665,724 | 1,378,167,440 | -1.14% |
| 2024-06-05 | 102.07 | 103.00 | 101.10 | 101.68 | 91.13 | qfq | 12,997,209 | 1,325,792,506 | -0.41% |
| 2024-06-04 | 101.80 | 102.35 | 101.49 | 102.10 | 91.51 | qfq | 11,588,099 | 1,181,956,677 | 0.21% |
| 2024-06-03 | 100.21 | 102.14 | 100.21 | 101.89 | 91.32 | qfq | 13,716,788 | 1,392,431,004 | 1.69% |
| 2024-05-31 | 100.55 | 100.85 | 99.56 | 100.20 | 89.80 | qfq | 8,441,178 | 844,431,233 | -0.16% |
| 2024-05-30 | 99.60 | 100.85 | 99.40 | 100.36 | 89.95 | qfq | 10,583,245 | 1,062,821,864 | 0.56% |
| 2024-05-29 | 99.80 | 100.00 | 99.04 | 99.80 | 89.44 | qfq | 6,660,513 | 663,020,565 | 0.05% |
| 2024-05-28 | 100.00 | 100.55 | 99.51 | 99.75 | 89.40 | qfq | 7,058,250 | 705,517,443 | -0.58% |
| 2024-05-27 | 98.18 | 100.58 | 98.10 | 100.33 | 89.92 | qfq | 16,007,904 | 1,597,105,741 | 2.31% |
| 2024-05-24 | 98.17 | 98.98 | 97.96 | 98.06 | 87.88 | qfq | 8,778,930 | 864,950,945 | -0.23% |
| 2024-05-23 | 98.40 | 98.59 | 97.55 | 98.29 | 88.09 | qfq | 7,471,586 | 733,470,843 | -0.23% |
| 2024-05-22 | 98.98 | 99.29 | 98.24 | 98.52 | 88.30 | qfq | 9,733,024 | 960,988,640 | -0.34% |
| 2024-05-21 | 97.89 | 99.29 | 97.80 | 98.86 | 88.60 | qfq | 12,999,700 | 1,283,316,118 | 0.86% |
| 2024-05-20 | 98.10 | 98.16 | 96.80 | 98.02 | 87.85 | qfq | 22,208,903 | 2,163,089,869 | -0.15% |
| 2024-05-17 | 98.89 | 98.89 | 97.60 | 98.17 | 87.98 | qfq | 14,356,827 | 1,406,525,824 | -0.74% |
| 2024-05-16 | 100.03 | 100.03 | 98.60 | 98.90 | 88.64 | qfq | 14,165,972 | 1,402,753,846 | -1.13% |
| 2024-05-15 | 100.03 | 100.55 | 99.21 | 100.03 | 89.65 | qfq | 9,779,182 | 975,568,507 | -0.22% |
| 2024-05-14 | 101.00 | 101.10 | 100.05 | 100.25 | 89.85 | qfq | 7,640,515 | 766,360,172 | -0.73% |
| 2024-05-13 | 100.84 | 101.42 | 100.49 | 100.99 | 90.51 | qfq | 9,386,292 | 947,042,519 | -0.40% |
| 2024-05-10 | 100.20 | 101.85 | 99.50 | 101.40 | 90.88 | qfq | 18,938,656 | 1,917,409,802 | 1.10% |
| 2024-05-09 | 100.90 | 101.25 | 99.88 | 100.30 | 89.89 | qfq | 16,312,004 | 1,638,239,351 | -0.72% |
| 2024-05-08 | 101.12 | 101.58 | 100.28 | 101.03 | 90.55 | qfq | 10,084,664 | 1,018,752,905 | -0.09% |
| 2024-05-07 | 100.94 | 101.72 | 100.40 | 101.12 | 90.63 | qfq | 11,139,927 | 1,125,903,108 | 0.32% |
| 2024-05-06 | 103.00 | 103.04 | 100.20 | 100.80 | 90.34 | qfq | 27,815,172 | 2,804,473,285 | -1.82% |
| 2024-04-30 | 102.80 | 104.10 | 102.53 | 102.67 | 92.02 | qfq | 10,443,808 | 1,077,194,386 | -0.12% |
| 2024-04-29 | 103.67 | 103.67 | 102.11 | 102.79 | 92.12 | qfq | 15,183,468 | 1,557,059,972 | -0.84% |
| 2024-04-26 | 104.30 | 105.00 | 103.20 | 103.66 | 92.90 | qfq | 12,149,870 | 1,260,841,780 | -0.61% |
| 2024-04-25 | 104.80 | 104.97 | 103.70 | 104.30 | 93.48 | qfq | 5,362,202 | 559,051,293 | -0.52% |
| 2024-04-24 | 104.66 | 105.35 | 104.30 | 104.85 | 93.97 | qfq | 6,269,805 | 657,579,185 | 0.18% |
| 2024-04-23 | 106.05 | 106.50 | 104.10 | 104.66 | 93.80 | qfq | 8,550,791 | 896,033,822 | -1.39% |
| 2024-04-22 | 106.73 | 108.00 | 105.89 | 106.13 | 95.12 | qfq | 6,944,291 | 741,255,549 | -0.59% |
| 2024-04-19 | 104.85 | 107.08 | 104.81 | 106.76 | 95.68 | qfq | 8,737,718 | 929,897,967 | 1.53% |
| 2024-04-18 | 105.76 | 107.69 | 104.95 | 105.15 | 94.24 | qfq | 8,043,276 | 855,068,551 | -0.90% |
| 2024-04-17 | 104.90 | 106.30 | 103.38 | 106.10 | 95.09 | qfq | 7,928,614 | 835,595,755 | 0.86% |
| 2024-04-16 | 104.90 | 105.86 | 104.32 | 105.20 | 94.28 | qfq | 9,341,923 | 983,447,824 | 0.34% |
| 2024-04-15 | 101.05 | 104.98 | 101.00 | 104.84 | 93.96 | qfq | 13,126,227 | 1,361,666,704 | 3.75% |
| 2024-04-12 | 103.02 | 103.40 | 100.80 | 101.05 | 90.56 | qfq | 12,663,156 | 1,290,241,066 | -1.91% |
| 2024-04-11 | 104.39 | 104.94 | 102.92 | 103.02 | 92.33 | qfq | 8,552,653 | 886,480,710 | -1.59% |
| 2024-04-10 | 104.44 | 105.89 | 104.09 | 104.68 | 93.82 | qfq | 6,399,735 | 671,997,020 | -0.08% |
| 2024-04-09 | 105.40 | 105.79 | 103.80 | 104.76 | 93.89 | qfq | 6,680,421 | 698,316,997 | -0.80% |
| 2024-04-08 | 104.15 | 106.25 | 104.02 | 105.61 | 94.65 | qfq | 7,983,088 | 842,503,958 | 1.01% |
| 2024-04-03 | 104.10 | 104.95 | 103.69 | 104.55 | 93.70 | qfq | 6,893,096 | 719,982,700 | 0.11% |
| 2024-04-02 | 104.40 | 105.34 | 104.20 | 104.44 | 93.60 | qfq | 6,004,848 | 628,452,587 | -0.14% |
| 2024-04-01 | 105.77 | 105.96 | 104.46 | 104.59 | 93.74 | qfq | 9,064,253 | 950,773,157 | -1.11% |
| 2024-03-29 | 105.88 | 106.88 | 104.88 | 105.76 | 94.79 | qfq | 7,991,402 | 845,521,046 | -0.31% |
| 2024-03-28 | 105.10 | 106.15 | 104.42 | 106.09 | 95.08 | qfq | 6,789,999 | 715,977,865 | 0.74% |
| 2024-03-27 | 103.99 | 106.48 | 103.50 | 105.31 | 94.38 | qfq | 11,737,357 | 1,235,515,282 | 1.25% |
| 2024-03-26 | 103.38 | 104.76 | 103.38 | 104.01 | 93.22 | qfq | 7,058,830 | 733,556,952 | 0.01% |
| 2024-03-25 | 105.00 | 105.95 | 103.86 | 104.00 | 93.21 | qfq | 10,521,011 | 1,102,925,781 | -1.32% |
| 2024-03-22 | 103.12 | 106.27 | 101.73 | 105.39 | 94.45 | qfq | 13,409,924 | 1,391,042,620 | 2.64% |
| 2024-03-21 | 103.40 | 103.78 | 102.50 | 102.68 | 92.03 | qfq | 7,381,957 | 760,438,614 | -1.02% |
| 2024-03-20 | 103.00 | 104.50 | 102.71 | 103.74 | 92.98 | qfq | 8,316,226 | 862,579,104 | 0.54% |
| 2024-03-19 | 103.00 | 103.89 | 101.90 | 103.18 | 92.47 | qfq | 9,406,731 | 967,537,645 | 0.05% |
| 2024-03-18 | 102.10 | 103.77 | 101.66 | 103.13 | 92.43 | qfq | 9,834,190 | 1,012,882,379 | 1.01% |
| 2024-03-15 | 102.76 | 102.76 | 101.23 | 102.10 | 91.51 | qfq | 7,961,670 | 811,290,387 | -0.64% |
| 2024-03-14 | 102.01 | 103.29 | 101.76 | 102.76 | 92.10 | qfq | 7,978,357 | 818,527,949 | 0.75% |
| 2024-03-13 | 102.52 | 102.90 | 101.01 | 102.00 | 91.42 | qfq | 12,853,566 | 1,308,704,993 | -0.75% |
| 2024-03-12 | 106.68 | 107.11 | 102.50 | 102.77 | 92.11 | qfq | 16,796,719 | 1,742,980,085 | -3.85% |
| 2024-03-11 | 108.00 | 108.69 | 106.00 | 106.89 | 95.80 | qfq | 9,726,509 | 1,042,313,840 | -1.48% |
| 2024-03-08 | 104.98 | 109.18 | 104.56 | 108.50 | 97.24 | qfq | 12,338,247 | 1,323,178,375 | 2.88% |
| 2024-03-07 | 104.99 | 105.96 | 104.30 | 105.46 | 94.52 | qfq | 7,997,986 | 841,703,895 | -0.12% |
| 2024-03-06 | 105.00 | 106.50 | 104.67 | 105.59 | 94.63 | qfq | 11,090,669 | 1,171,334,941 | 0.56% |
| 2024-03-05 | 104.20 | 105.21 | 103.52 | 105.00 | 94.10 | qfq | 11,158,318 | 1,166,120,655 | 0.95% |
| 2024-03-04 | 101.63 | 104.52 | 101.41 | 104.01 | 93.22 | qfq | 13,064,525 | 1,351,892,013 | 2.04% |
| 2024-03-01 | 101.54 | 102.61 | 101.41 | 101.93 | 91.35 | qfq | 9,090,282 | 926,875,385 | -0.07% |
| 2024-02-29 | 101.10 | 102.12 | 101.00 | 102.00 | 91.42 | qfq | 10,063,240 | 1,022,285,943 | 0.39% |
| 2024-02-28 | 103.00 | 103.26 | 100.50 | 101.60 | 91.06 | qfq | 17,142,917 | 1,738,227,277 | -1.80% |
| 2024-02-27 | 103.15 | 103.59 | 102.58 | 103.46 | 92.72 | qfq | 7,329,947 | 755,584,738 | 0.29% |
| 2024-02-26 | 104.01 | 104.92 | 102.68 | 103.16 | 92.46 | qfq | 8,230,600 | 852,450,992 | -1.45% |
| 2024-02-23 | 106.57 | 106.59 | 104.35 | 104.68 | 93.82 | qfq | 9,100,888 | 958,556,378 | -1.92% |
| 2024-02-22 | 105.90 | 107.08 | 105.19 | 106.73 | 95.66 | qfq | 9,415,281 | 998,222,400 | 1.50% |
| 2024-02-21 | 105.85 | 106.54 | 104.95 | 105.15 | 94.24 | qfq | 9,499,320 | 1,003,332,233 | -0.80% |
| 2024-02-20 | 103.98 | 106.96 | 103.43 | 106.00 | 95.00 | qfq | 14,406,740 | 1,519,738,243 | 1.97% |
| 2024-02-19 | 100.53 | 104.04 | 99.47 | 103.95 | 93.16 | qfq | 11,643,888 | 1,191,286,253 | 2.72% |
| 2024-02-08 | 101.03 | 101.20 | 99.00 | 101.20 | 90.70 | qfq | 11,343,206 | 1,134,135,610 | -0.20% |
| 2024-02-07 | 101.00 | 101.68 | 99.42 | 101.40 | 90.88 | qfq | 12,866,062 | 1,293,707,081 | -0.05% |
| 2024-02-06 | 103.44 | 104.39 | 100.65 | 101.45 | 90.92 | qfq | 14,328,420 | 1,459,113,361 | -1.97% |
| 2024-02-05 | 102.19 | 104.04 | 101.85 | 103.49 | 92.75 | qfq | 10,913,928 | 1,125,826,714 | 1.58% |
| 2024-02-02 | 100.86 | 102.80 | 100.00 | 101.88 | 91.31 | qfq | 10,046,670 | 1,021,600,535 | 1.01% |
| 2024-02-01 | 101.00 | 102.37 | 100.00 | 100.86 | 90.39 | qfq | 8,441,946 | 853,802,051 | -1.53% |
| 2024-01-31 | 100.87 | 102.98 | 99.79 | 102.43 | 91.80 | qfq | 8,711,121 | 885,051,847 | 1.22% |
| 2024-01-30 | 102.50 | 103.36 | 101.10 | 101.20 | 90.70 | qfq | 8,029,396 | 819,803,725 | -1.60% |
| 2024-01-29 | 100.82 | 105.01 | 100.77 | 102.85 | 92.18 | qfq | 13,116,029 | 1,360,600,260 | 1.43% |
| 2024-01-26 | 99.60 | 102.28 | 98.63 | 101.40 | 90.88 | qfq | 11,537,126 | 1,160,652,357 | 0.89% |
| 2024-01-25 | 97.10 | 101.00 | 96.41 | 100.51 | 90.08 | qfq | 16,651,174 | 1,658,856,165 | 3.51% |
| 2024-01-24 | 95.00 | 97.66 | 94.85 | 97.10 | 87.02 | qfq | 7,969,721 | 768,948,622 | 1.91% |
| 2024-01-23 | 96.69 | 96.69 | 94.66 | 95.28 | 85.39 | qfq | 7,829,549 | 747,866,192 | -1.73% |
| 2024-01-22 | 98.16 | 98.40 | 96.27 | 96.96 | 86.90 | qfq | 8,965,460 | 875,714,143 | -1.22% |
| 2024-01-19 | 97.60 | 98.46 | 97.00 | 98.16 | 87.97 | qfq | 6,465,471 | 632,279,638 | -0.02% |
| 2024-01-18 | 95.58 | 98.50 | 94.40 | 98.18 | 87.99 | qfq | 10,050,967 | 966,838,462 | 2.39% |
| 2024-01-17 | 96.74 | 97.11 | 95.77 | 95.89 | 85.94 | qfq | 6,415,322 | 619,544,234 | -0.88% |
| 2024-01-16 | 96.65 | 97.15 | 95.84 | 96.74 | 86.70 | qfq | 6,633,706 | 639,838,398 | 0.09% |
| 2024-01-15 | 95.19 | 97.10 | 95.00 | 96.65 | 86.62 | qfq | 6,093,728 | 586,788,488 | 1.42% |
| 2024-01-12 | 94.70 | 96.10 | 94.12 | 95.30 | 85.41 | qfq | 5,573,162 | 530,555,638 | -0.06% |
| 2024-01-11 | 96.21 | 96.31 | 93.69 | 95.36 | 85.47 | qfq | 8,826,628 | 838,876,652 | -1.21% |
| 2024-01-10 | 97.69 | 98.48 | 96.23 | 96.53 | 86.51 | qfq | 6,293,660 | 611,534,311 | -1.36% |
| 2024-01-09 | 98.20 | 98.46 | 96.59 | 97.86 | 87.71 | qfq | 6,751,872 | 658,047,000 | -0.54% |
| 2024-01-08 | 97.73 | 98.56 | 97.01 | 98.39 | 88.18 | qfq | 8,298,194 | 813,769,644 | 0.14% |
| 2024-01-05 | 99.20 | 99.70 | 97.37 | 98.25 | 88.06 | qfq | 8,802,163 | 863,024,849 | -0.95% |
| 2024-01-04 | 97.66 | 99.45 | 97.20 | 99.19 | 88.90 | qfq | 9,459,060 | 930,760,695 | 1.32% |
| 2024-01-03 | 98.58 | 99.50 | 97.10 | 97.90 | 87.74 | qfq | 8,345,920 | 815,692,759 | -0.84% |
| 2024-01-02 | 98.70 | 99.79 | 97.66 | 98.73 | 88.49 | qfq | 8,018,869 | 791,371,093 | -0.75% |
| 2023-12-29 | 97.26 | 99.70 | 96.11 | 99.48 | 89.16 | qfq | 12,157,745 | 1,193,975,201 | 1.94% |
| 2023-12-28 | 99.05 | 101.10 | 96.70 | 97.59 | 87.46 | qfq | 18,075,238 | 1,771,938,573 | -1.51% |
| 2023-12-27 | 96.69 | 99.49 | 96.01 | 99.09 | 88.81 | qfq | 12,972,643 | 1,277,455,507 | 2.37% |
| 2023-12-26 | 94.99 | 97.16 | 94.90 | 96.80 | 86.76 | qfq | 10,280,145 | 994,236,142 | 1.57% |
| 2023-12-25 | 94.35 | 95.50 | 92.88 | 95.30 | 85.41 | qfq | 8,287,147 | 781,296,020 | 1.01% |
| 2023-12-22 | 92.32 | 94.98 | 92.20 | 94.35 | 84.56 | qfq | 8,942,783 | 841,618,248 | 2.02% |
| 2023-12-21 | 93.92 | 94.44 | 91.80 | 92.48 | 82.88 | qfq | 8,692,657 | 805,889,431 | -1.69% |
| 2023-12-20 | 95.07 | 95.29 | 94.00 | 94.07 | 84.31 | qfq | 5,237,996 | 495,374,817 | -1.08% |
| 2023-12-19 | 93.06 | 95.55 | 93.06 | 95.10 | 85.23 | qfq | 9,822,888 | 930,634,205 | 1.83% |
| 2023-12-18 | 92.26 | 93.44 | 92.13 | 93.39 | 83.70 | qfq | 6,908,851 | 643,460,542 | 0.80% |
| 2023-12-15 | 92.79 | 93.50 | 92.46 | 92.65 | 83.04 | qfq | 5,711,010 | 529,731,418 | -0.38% |
| 2023-12-14 | 92.39 | 94.00 | 92.23 | 93.00 | 83.35 | qfq | 8,012,287 | 746,992,116 | 0.56% |
| 2023-12-13 | 92.10 | 92.89 | 92.10 | 92.48 | 82.88 | qfq | 5,691,559 | 526,909,626 | -0.02% |
| 2023-12-12 | 92.63 | 93.00 | 92.00 | 92.50 | 82.90 | qfq | 6,239,836 | 577,035,569 | -0.11% |
| 2023-12-11 | 91.46 | 92.98 | 90.90 | 92.60 | 82.99 | qfq | 7,866,411 | 726,143,282 | 0.95% |
| 2023-12-08 | 90.80 | 92.30 | 90.12 | 91.73 | 82.21 | qfq | 6,034,756 | 551,973,267 | 0.86% |
| 2023-12-07 | 90.60 | 91.59 | 90.44 | 90.95 | 81.51 | qfq | 4,038,487 | 367,638,231 | 0.31% |
| 2023-12-06 | 91.07 | 91.78 | 90.02 | 90.67 | 81.26 | qfq | 4,436,309 | 402,650,887 | -0.91% |
| 2023-12-05 | 92.30 | 92.79 | 91.46 | 91.50 | 82.01 | qfq | 6,707,459 | 618,786,750 | -0.76% |
| 2023-12-04 | 92.65 | 93.28 | 91.81 | 92.20 | 82.63 | qfq | 4,790,254 | 442,552,126 | -0.52% |
| 2023-12-01 | 91.08 | 92.82 | 90.49 | 92.68 | 83.06 | qfq | 13,794,763 | 1,270,457,756 | 1.87% |
| 2023-11-30 | 88.70 | 91.08 | 88.51 | 90.98 | 81.54 | qfq | 14,121,859 | 1,278,390,965 | 2.79% |
| 2023-11-29 | 88.20 | 88.67 | 87.35 | 88.51 | 79.33 | qfq | 5,404,394 | 476,342,540 | 0.32% |
| 2023-11-28 | 88.60 | 89.07 | 88.02 | 88.23 | 79.07 | qfq | 5,578,570 | 492,519,984 | -0.64% |
| 2023-11-27 | 90.02 | 90.18 | 88.00 | 88.80 | 79.59 | qfq | 7,383,386 | 658,284,812 | -1.74% |
| 2023-11-24 | 90.10 | 90.55 | 89.50 | 90.37 | 80.99 | qfq | 7,695,330 | 693,604,575 | 0.55% |
| 2023-11-23 | 89.31 | 90.05 | 88.70 | 89.88 | 80.55 | qfq | 6,804,557 | 609,412,253 | 0.22% |
| 2023-11-22 | 88.02 | 90.24 | 88.01 | 89.68 | 80.37 | qfq | 12,985,516 | 1,160,199,168 | 1.59% |
| 2023-11-21 | 88.84 | 88.84 | 88.00 | 88.28 | 79.12 | qfq | 10,531,720 | 930,009,548 | -0.64% |
| 2023-11-20 | 89.35 | 89.58 | 88.79 | 88.85 | 79.63 | qfq | 7,760,433 | 691,021,749 | -0.65% |
| 2023-11-17 | 90.00 | 90.20 | 89.00 | 89.43 | 80.15 | qfq | 11,162,729 | 996,763,256 | -1.29% |
| 2023-11-16 | 90.22 | 90.66 | 88.88 | 90.60 | 81.20 | qfq | 12,201,627 | 1,095,450,531 | 0.40% |
| 2023-11-15 | 90.98 | 91.02 | 90.02 | 90.24 | 80.88 | qfq | 9,502,156 | 856,963,052 | -0.59% |
| 2023-11-14 | 91.10 | 91.23 | 90.47 | 90.78 | 81.36 | qfq | 4,665,415 | 423,399,324 | -0.24% |
| 2023-11-13 | 90.80 | 91.30 | 90.60 | 91.00 | 81.56 | qfq | 5,406,617 | 491,740,624 | 0.22% |
| 2023-11-10 | 90.90 | 91.08 | 90.09 | 90.80 | 81.38 | qfq | 7,878,273 | 714,790,250 | 0.00% |
| 2023-11-09 | 90.91 | 91.27 | 90.55 | 90.80 | 81.38 | qfq | 7,770,987 | 705,418,228 | -0.74% |
| 2023-11-08 | 90.85 | 91.67 | 90.04 | 91.48 | 81.99 | qfq | 13,906,672 | 1,260,533,461 | 0.37% |
| 2023-11-07 | 90.88 | 91.45 | 90.01 | 91.14 | 81.68 | qfq | 13,204,964 | 1,198,578,128 | -0.01% |
| 2023-11-06 | 93.67 | 93.67 | 90.60 | 91.15 | 81.69 | qfq | 19,873,493 | 1,810,226,672 | -2.69% |
| 2023-11-03 | 93.60 | 94.31 | 93.05 | 93.67 | 83.95 | qfq | 4,932,022 | 461,886,262 | -0.01% |
| 2023-11-02 | 93.49 | 94.18 | 92.88 | 93.68 | 83.96 | qfq | 6,614,160 | 619,755,804 | 0.19% |
| 2023-11-01 | 92.00 | 93.97 | 91.00 | 93.50 | 83.80 | qfq | 8,882,912 | 825,987,563 | 1.26% |
| 2023-10-31 | 91.00 | 92.93 | 90.61 | 92.34 | 82.76 | qfq | 10,099,648 | 930,170,359 | 1.28% |
| 2023-10-30 | 92.09 | 92.80 | 89.50 | 91.17 | 81.71 | qfq | 15,818,502 | 1,432,571,363 | -1.85% |
| 2023-10-27 | 92.38 | 93.26 | 92.00 | 92.89 | 83.25 | qfq | 7,895,757 | 732,240,175 | 0.09% |
| 2023-10-26 | 90.53 | 92.88 | 90.03 | 92.81 | 83.18 | qfq | 11,266,998 | 1,034,357,500 | 0.99% |
| 2023-10-25 | 96.39 | 96.40 | 91.21 | 91.90 | 82.36 | qfq | 23,404,709 | 2,173,696,047 | -4.27% |
| 2023-10-24 | 98.70 | 99.28 | 95.38 | 96.00 | 86.04 | qfq | 15,011,594 | 1,449,453,303 | -2.78% |
| 2023-10-23 | 98.00 | 99.20 | 97.50 | 98.75 | 88.50 | qfq | 7,026,254 | 692,283,927 | 0.26% |
| 2023-10-20 | 100.50 | 100.70 | 97.70 | 98.49 | 88.27 | qfq | 8,085,790 | 795,638,660 | -1.99% |
| 2023-10-19 | 102.05 | 102.38 | 100.19 | 100.49 | 90.06 | qfq | 6,660,027 | 672,521,918 | -2.06% |
| 2023-10-18 | 102.90 | 103.42 | 101.75 | 102.60 | 91.95 | qfq | 6,030,410 | 619,822,775 | -0.79% |
| 2023-10-17 | 100.30 | 104.09 | 99.50 | 103.42 | 92.69 | qfq | 12,076,985 | 1,240,895,359 | 3.56% |
| 2023-10-16 | 99.74 | 100.70 | 99.03 | 99.86 | 89.50 | qfq | 5,223,195 | 521,943,838 | 0.13% |
| 2023-10-13 | 98.68 | 100.38 | 98.32 | 99.73 | 89.38 | qfq | 6,408,834 | 638,618,431 | 1.06% |
| 2023-10-12 | 98.90 | 99.58 | 97.85 | 98.68 | 88.44 | qfq | 5,281,962 | 522,426,531 | 0.44% |
| 2023-10-11 | 98.73 | 98.90 | 97.40 | 98.25 | 88.06 | qfq | 4,928,663 | 483,108,995 | -0.48% |
| 2023-10-10 | 98.91 | 99.33 | 98.00 | 98.72 | 88.48 | qfq | 4,340,473 | 427,591,728 | -0.31% |
| 2023-10-09 | 96.82 | 99.93 | 96.30 | 99.03 | 88.75 | qfq | 10,718,273 | 1,055,714,181 | 2.28% |
| 2023-09-28 | 97.57 | 97.63 | 96.20 | 96.82 | 86.77 | qfq | 7,166,650 | 693,035,182 | -0.44% |
| 2023-09-27 | 97.21 | 97.50 | 96.83 | 97.25 | 87.16 | qfq | 4,806,852 | 467,356,000 | 0.07% |
| 2023-09-26 | 99.19 | 99.77 | 96.59 | 97.18 | 87.10 | qfq | 10,031,188 | 979,925,210 | -2.05% |
| 2023-09-25 | 99.96 | 99.97 | 98.68 | 99.21 | 88.92 | qfq | 5,240,500 | 519,408,936 | -0.65% |
| 2023-09-22 | 100.23 | 100.38 | 98.58 | 99.86 | 89.50 | qfq | 6,777,697 | 672,828,927 | -0.52% |
| 2023-09-21 | 100.40 | 101.00 | 99.80 | 100.38 | 89.96 | qfq | 4,628,543 | 464,448,329 | -0.02% |
| 2023-09-20 | 101.13 | 102.16 | 100.20 | 100.40 | 89.98 | qfq | 4,400,919 | 444,181,727 | -0.48% |
| 2023-09-19 | 99.30 | 101.20 | 99.17 | 100.88 | 90.41 | qfq | 6,511,238 | 653,669,831 | 1.66% |
| 2023-09-18 | 101.54 | 101.54 | 98.95 | 99.23 | 88.93 | qfq | 8,395,027 | 835,387,801 | -2.69% |
| 2023-09-15 | 101.00 | 102.32 | 100.28 | 101.97 | 91.39 | qfq | 7,132,227 | 723,640,227 | 0.59% |
| 2023-09-14 | 99.66 | 102.22 | 99.63 | 101.37 | 90.85 | qfq | 9,470,290 | 959,473,547 | 1.75% |
| 2023-09-13 | 99.48 | 99.85 | 98.81 | 99.63 | 89.29 | qfq | 5,778,683 | 573,661,130 | 0.23% |
| 2023-09-12 | 98.55 | 99.82 | 97.96 | 99.40 | 89.09 | qfq | 5,379,752 | 532,733,088 | 0.95% |
| 2023-09-11 | 98.40 | 99.20 | 97.65 | 98.46 | 88.24 | qfq | 6,309,068 | 620,707,735 | 0.81% |
| 2023-09-08 | 96.01 | 98.87 | 95.71 | 97.67 | 87.54 | qfq | 7,726,581 | 752,563,907 | 1.41% |
| 2023-09-07 | 95.99 | 97.00 | 95.60 | 96.31 | 86.32 | qfq | 4,910,735 | 473,551,182 | 0.27% |
| 2023-09-06 | 96.87 | 96.89 | 95.24 | 96.05 | 86.08 | qfq | 6,052,788 | 580,772,295 | -0.97% |
| 2023-09-05 | 97.97 | 98.00 | 96.59 | 96.99 | 86.93 | qfq | 6,180,555 | 599,268,966 | -1.01% |
| 2023-09-04 | 96.99 | 99.31 | 96.99 | 97.98 | 87.81 | qfq | 8,987,345 | 882,556,792 | 1.11% |
| 2023-09-01 | 98.29 | 98.29 | 96.33 | 96.90 | 86.85 | qfq | 8,815,734 | 856,636,200 | -3.56% |
| 2023-08-31 | 98.80 | 100.88 | 98.50 | 100.48 | 88.06 | qfq | 12,446,583 | 1,244,773,290 | 1.84% |
| 2023-08-30 | 98.43 | 98.79 | 97.85 | 98.66 | 86.46 | qfq | 7,706,178 | 757,753,157 | 0.32% |
| 2023-08-29 | 98.30 | 99.82 | 97.77 | 98.35 | 86.19 | qfq | 9,499,014 | 935,966,029 | -0.20% |
| 2023-08-28 | 100.95 | 101.43 | 98.00 | 98.55 | 86.37 | qfq | 11,308,511 | 1,122,391,657 | 0.98% |
| 2023-08-25 | 97.00 | 98.25 | 96.07 | 97.59 | 85.53 | qfq | 7,898,241 | 766,249,296 | -0.41% |
| 2023-08-24 | 99.36 | 99.75 | 97.02 | 97.99 | 85.88 | qfq | 9,348,187 | 916,061,146 | -1.23% |
| 2023-08-23 | 99.90 | 100.50 | 98.91 | 99.21 | 86.95 | qfq | 8,430,205 | 841,635,797 | -1.23% |
| 2023-08-22 | 98.01 | 100.98 | 97.13 | 100.45 | 88.03 | qfq | 15,923,518 | 1,587,695,857 | 3.17% |
| 2023-08-21 | 94.70 | 98.87 | 94.60 | 97.36 | 85.33 | qfq | 12,186,847 | 1,185,639,851 | 3.12% |
| 2023-08-18 | 96.30 | 96.79 | 94.20 | 94.41 | 82.74 | qfq | 5,905,876 | 562,433,026 | -1.99% |
| 2023-08-17 | 95.86 | 96.58 | 95.00 | 96.33 | 84.42 | qfq | 6,731,358 | 644,590,701 | -0.17% |
| 2023-08-16 | 99.35 | 100.20 | 95.01 | 96.49 | 84.56 | qfq | 12,083,414 | 1,170,295,426 | -3.11% |
| 2023-08-15 | 99.61 | 100.18 | 98.66 | 99.59 | 87.28 | qfq | 8,538,466 | 849,882,300 | 0.00% |
| 2023-08-14 | 97.00 | 100.20 | 96.90 | 99.59 | 87.28 | qfq | 13,527,029 | 1,339,163,768 | 1.62% |
| 2023-08-11 | 97.80 | 100.46 | 97.20 | 98.00 | 85.89 | qfq | 15,543,222 | 1,538,884,896 | 0.53% |
| 2023-08-10 | 96.65 | 97.73 | 96.26 | 97.48 | 85.43 | qfq | 6,762,956 | 657,522,871 | 1.31% |
| 2023-08-09 | 96.69 | 96.99 | 96.12 | 96.22 | 84.33 | qfq | 3,953,259 | 381,429,201 | -0.54% |
| 2023-08-08 | 96.30 | 97.33 | 96.00 | 96.74 | 84.78 | qfq | 5,112,942 | 494,967,481 | 0.44% |
| 2023-08-07 | 96.01 | 96.62 | 95.40 | 96.32 | 84.41 | qfq | 6,925,485 | 665,289,680 | -0.61% |
| 2023-08-04 | 93.98 | 97.50 | 93.90 | 96.91 | 84.93 | qfq | 19,546,505 | 1,884,483,798 | 3.50% |
| 2023-08-03 | 93.30 | 94.23 | 93.18 | 93.63 | 82.06 | qfq | 5,542,838 | 519,591,283 | 0.26% |
| 2023-08-02 | 94.08 | 94.22 | 93.33 | 93.39 | 81.85 | qfq | 5,122,469 | 479,127,325 | -0.95% |
| 2023-08-01 | 93.60 | 94.46 | 93.26 | 94.29 | 82.64 | qfq | 6,213,529 | 584,131,735 | 0.58% |
| 2023-07-31 | 95.20 | 95.40 | 93.49 | 93.75 | 82.16 | qfq | 13,827,420 | 1,300,511,914 | -1.38% |
| 2023-07-28 | 93.85 | 95.70 | 92.90 | 95.06 | 83.31 | qfq | 11,629,817 | 1,097,536,161 | 0.91% |
| 2023-07-27 | 94.60 | 95.15 | 93.96 | 94.20 | 82.56 | qfq | 5,418,019 | 512,454,877 | -0.42% |
| 2023-07-26 | 95.50 | 95.73 | 94.30 | 94.60 | 82.91 | qfq | 4,836,577 | 458,582,675 | -0.94% |
| 2023-07-25 | 97.49 | 97.75 | 95.00 | 95.50 | 83.70 | qfq | 10,662,102 | 1,019,524,833 | -1.09% |
| 2023-07-24 | 94.69 | 96.86 | 94.20 | 96.55 | 84.62 | qfq | 9,176,283 | 882,961,843 | 1.85% |
| 2023-07-21 | 94.50 | 95.35 | 93.85 | 94.80 | 83.08 | qfq | 4,489,395 | 425,408,123 | 0.12% |
| 2023-07-20 | 95.34 | 95.62 | 94.52 | 94.69 | 82.99 | qfq | 5,756,959 | 547,340,588 | -0.59% |
| 2023-07-19 | 95.11 | 96.23 | 94.73 | 95.25 | 83.48 | qfq | 4,571,380 | 435,290,545 | 0.15% |
| 2023-07-18 | 94.90 | 95.82 | 94.50 | 95.11 | 83.35 | qfq | 5,558,606 | 529,341,373 | -0.18% |
| 2023-07-17 | 95.30 | 97.42 | 94.40 | 95.28 | 83.50 | qfq | 13,732,359 | 1,316,996,499 | -0.07% |