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
星宇股份601799.SH
最近收盘价87.072026-07-17
最近交易日2026-07-17
成交量（股）3,814,386
成交额（元）335,136,707
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-18 | cash_dividend | 1.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-22 | 2024-10-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 1.2 | — | — | — | 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 | 90.87 | 91.35 | 85.60 | 87.07 | 87.07 | qfq | 3,814,386 | 335,136,707 | -3.84% |
| 2026-07-16 | 91.66 | 92.88 | 90.22 | 90.55 | 90.55 | qfq | 2,284,681 | 208,709,129 | -1.20% |
| 2026-07-15 | 90.01 | 92.47 | 89.51 | 91.65 | 91.65 | qfq | 2,269,979 | 207,056,422 | 1.29% |
| 2026-07-14 | 91.00 | 91.89 | 88.52 | 90.48 | 90.48 | qfq | 4,039,268 | 361,839,700 | -0.91% |
| 2026-07-13 | 93.14 | 93.94 | 91.08 | 91.31 | 91.31 | qfq | 3,555,481 | 327,768,171 | -2.17% |
| 2026-07-10 | 94.93 | 96.93 | 92.90 | 93.34 | 93.34 | qfq | 3,547,416 | 334,750,790 | -1.67% |
| 2026-07-09 | 97.49 | 97.50 | 93.21 | 94.93 | 94.93 | qfq | 3,281,114 | 310,738,822 | -2.81% |
| 2026-07-08 | 101.00 | 101.52 | 97.52 | 97.67 | 97.67 | qfq | 2,917,658 | 287,540,364 | -4.25% |
| 2026-07-07 | 103.00 | 104.79 | 101.61 | 102.00 | 102.00 | qfq | 3,830,752 | 395,493,042 | -0.25% |
| 2026-07-06 | 100.30 | 104.03 | 98.50 | 102.26 | 102.26 | qfq | 4,535,717 | 463,762,098 | 1.94% |
| 2026-07-03 | 98.50 | 103.20 | 97.20 | 100.31 | 100.31 | qfq | 6,187,985 | 619,606,539 | 1.84% |
| 2026-07-02 | 97.06 | 103.33 | 96.00 | 98.50 | 98.50 | qfq | 7,949,023 | 795,457,689 | 1.55% |
| 2026-07-01 | 90.66 | 97.33 | 90.05 | 97.00 | 97.00 | qfq | 7,029,145 | 662,798,465 | 7.04% |
| 2026-06-30 | 90.50 | 91.48 | 87.28 | 90.62 | 90.62 | qfq | 6,000,926 | 538,159,599 | -0.14% |
| 2026-06-29 | 94.08 | 94.23 | 89.00 | 90.75 | 90.75 | qfq | 13,619,130 | 1,239,111,011 | -7.31% |
| 2026-06-26 | 109.27 | 109.27 | 97.91 | 97.91 | 97.91 | qfq | 8,455,794 | 851,342,409 | -10.00% |
| 2026-06-25 | 110.70 | 112.50 | 108.60 | 108.79 | 108.79 | qfq | 2,224,809 | 243,685,372 | -1.62% |
| 2026-06-24 | 112.83 | 112.95 | 110.50 | 110.58 | 110.58 | qfq | 1,740,824 | 193,431,193 | -2.01% |
| 2026-06-23 | 110.31 | 114.93 | 109.20 | 112.85 | 112.85 | qfq | 3,437,550 | 385,194,648 | 1.63% |
| 2026-06-22 | 113.03 | 113.04 | 108.08 | 111.04 | 111.04 | qfq | 5,258,390 | 580,188,179 | -2.65% |
| 2026-06-18 | 118.98 | 119.01 | 114.04 | 114.06 | 114.06 | qfq | 4,317,146 | 499,565,923 | -4.00% |
| 2026-06-17 | 118.12 | 119.15 | 116.00 | 118.81 | 118.81 | qfq | 2,862,472 | 337,568,085 | 0.60% |
| 2026-06-16 | 119.00 | 119.47 | 117.95 | 118.10 | 118.10 | qfq | 2,292,402 | 271,238,256 | -0.52% |
| 2026-06-15 | 118.75 | 121.00 | 118.20 | 118.72 | 118.72 | qfq | 2,943,109 | 351,854,494 | 0.71% |
| 2026-06-12 | 120.51 | 121.01 | 117.66 | 117.88 | 117.88 | qfq | 3,797,700 | 450,625,772 | -1.42% |
| 2026-06-11 | 120.99 | 124.48 | 119.01 | 119.58 | 119.58 | qfq | 2,872,750 | 347,601,270 | -0.93% |
| 2026-06-10 | 124.56 | 126.77 | 119.61 | 120.70 | 120.70 | qfq | 3,470,895 | 421,973,594 | -3.67% |
| 2026-06-09 | 123.36 | 125.83 | 120.80 | 125.30 | 125.30 | qfq | 3,081,862 | 380,132,896 | 2.41% |
| 2026-06-08 | 123.77 | 125.72 | 121.16 | 122.35 | 122.35 | qfq | 3,277,557 | 403,559,521 | -2.67% |
| 2026-06-05 | 127.88 | 129.49 | 123.50 | 125.70 | 125.70 | qfq | 2,837,481 | 356,561,221 | -1.76% |
| 2026-06-04 | 123.01 | 132.29 | 122.00 | 127.95 | 127.95 | qfq | 5,493,540 | 701,784,656 | 3.70% |
| 2026-06-03 | 127.03 | 127.99 | 122.50 | 123.38 | 123.38 | qfq | 3,175,288 | 396,146,192 | -2.87% |
| 2026-06-02 | 127.17 | 128.82 | 124.36 | 127.03 | 127.03 | qfq | 2,525,012 | 319,608,039 | 0.42% |
| 2026-06-01 | 127.98 | 128.30 | 124.12 | 126.50 | 126.50 | qfq | 2,607,423 | 329,079,893 | -0.39% |
| 2026-05-29 | 134.50 | 135.27 | 126.12 | 127.00 | 127.00 | qfq | 4,721,173 | 608,750,694 | -5.51% |
| 2026-05-28 | 139.90 | 139.93 | 133.37 | 134.40 | 134.40 | qfq | 3,659,713 | 494,327,084 | -3.84% |
| 2026-05-27 | 143.38 | 145.10 | 138.50 | 139.76 | 139.76 | qfq | 4,302,712 | 606,391,889 | -3.49% |
| 2026-05-26 | 143.36 | 147.13 | 141.13 | 144.82 | 144.82 | qfq | 4,925,320 | 711,328,316 | 0.13% |
| 2026-05-25 | 142.00 | 145.28 | 140.00 | 144.63 | 144.63 | qfq | 5,483,640 | 785,653,857 | 1.12% |
| 2026-05-22 | 142.28 | 143.58 | 137.16 | 143.03 | 143.03 | qfq | 7,259,826 | 1,020,727,797 | 1.25% |
| 2026-05-21 | 131.10 | 146.00 | 131.10 | 141.26 | 141.26 | qfq | 10,525,864 | 1,487,131,359 | 6.33% |
| 2026-05-20 | 130.88 | 134.80 | 127.35 | 132.85 | 132.85 | qfq | 4,211,052 | 552,773,173 | 1.00% |
| 2026-05-19 | 131.94 | 137.94 | 130.06 | 131.53 | 131.53 | qfq | 6,643,849 | 883,152,826 | 0.82% |
| 2026-05-18 | 136.00 | 136.00 | 129.60 | 130.46 | 130.46 | qfq | 6,277,961 | 825,186,470 | -4.08% |
| 2026-05-15 | 129.52 | 141.97 | 127.50 | 136.01 | 134.23 | qfq | 8,254,551 | 1,132,086,438 | 5.39% |
| 2026-05-14 | 136.61 | 137.12 | 128.90 | 129.06 | 127.37 | qfq | 3,699,452 | 486,175,230 | -5.53% |
| 2026-05-13 | 137.03 | 140.40 | 136.10 | 136.62 | 134.83 | qfq | 3,185,220 | 439,733,046 | -1.06% |
| 2026-05-12 | 139.80 | 140.40 | 134.84 | 138.08 | 136.27 | qfq | 4,641,969 | 636,855,587 | -0.73% |
| 2026-05-11 | 140.00 | 143.70 | 138.81 | 139.10 | 137.28 | qfq | 6,556,129 | 922,060,224 | 0.83% |
| 2026-05-08 | 131.98 | 140.30 | 131.03 | 137.96 | 136.15 | qfq | 8,306,189 | 1,140,450,081 | 4.75% |
| 2026-05-07 | 124.50 | 133.99 | 124.50 | 131.71 | 129.99 | qfq | 5,148,239 | 672,526,230 | 5.38% |
| 2026-05-06 | 124.10 | 126.33 | 123.12 | 124.99 | 123.35 | qfq | 3,108,901 | 387,192,493 | 0.73% |
| 2026-04-30 | 126.00 | 130.73 | 124.03 | 124.08 | 122.46 | qfq | 5,005,322 | 634,756,131 | -1.29% |
| 2026-04-29 | 126.18 | 126.99 | 124.97 | 125.70 | 124.05 | qfq | 2,246,555 | 282,846,276 | -0.34% |
| 2026-04-28 | 123.71 | 128.28 | 123.00 | 126.13 | 124.48 | qfq | 2,954,638 | 373,149,089 | 1.54% |
| 2026-04-27 | 124.58 | 125.58 | 123.75 | 124.22 | 122.59 | qfq | 1,640,755 | 204,229,441 | -0.29% |
| 2026-04-24 | 124.34 | 125.63 | 124.04 | 124.58 | 122.95 | qfq | 1,858,094 | 231,941,239 | -0.06% |
| 2026-04-23 | 128.00 | 128.44 | 123.28 | 124.65 | 123.02 | qfq | 3,702,855 | 461,451,168 | -2.49% |
| 2026-04-22 | 128.78 | 129.28 | 125.42 | 127.83 | 126.16 | qfq | 3,056,316 | 387,692,641 | -1.31% |
| 2026-04-21 | 131.20 | 131.41 | 128.12 | 129.53 | 127.83 | qfq | 2,169,100 | 280,846,041 | -1.80% |
| 2026-04-20 | 133.10 | 134.00 | 131.30 | 131.90 | 130.17 | qfq | 2,473,324 | 327,374,367 | -0.90% |
| 2026-04-17 | 130.23 | 134.86 | 127.80 | 133.10 | 131.36 | qfq | 4,491,492 | 589,334,015 | 2.38% |
| 2026-04-16 | 133.34 | 136.39 | 129.20 | 130.00 | 128.30 | qfq | 4,894,153 | 647,358,453 | 0.66% |
| 2026-04-15 | 124.44 | 131.81 | 124.15 | 129.15 | 127.46 | qfq | 4,838,013 | 629,402,111 | 4.91% |
| 2026-04-14 | 123.00 | 124.62 | 122.01 | 123.10 | 121.49 | qfq | 1,891,194 | 232,407,577 | 0.87% |
| 2026-04-13 | 126.74 | 128.75 | 121.69 | 122.04 | 120.44 | qfq | 5,025,777 | 624,417,846 | -5.54% |
| 2026-04-10 | 125.80 | 130.88 | 125.80 | 129.20 | 127.51 | qfq | 3,491,523 | 451,351,013 | 2.82% |
| 2026-04-09 | 124.01 | 127.39 | 123.33 | 125.66 | 124.01 | qfq | 2,657,164 | 334,749,332 | 0.55% |
| 2026-04-08 | 122.50 | 125.40 | 122.44 | 124.97 | 123.33 | qfq | 3,541,547 | 440,546,703 | 4.49% |
| 2026-04-07 | 120.20 | 120.50 | 118.60 | 119.60 | 118.03 | qfq | 1,434,300 | 171,642,454 | -0.14% |
| 2026-04-03 | 121.72 | 121.72 | 118.10 | 119.77 | 118.20 | qfq | 1,676,844 | 200,378,968 | -1.16% |
| 2026-04-02 | 122.59 | 123.25 | 119.56 | 121.18 | 119.59 | qfq | 3,415,201 | 412,953,650 | -1.48% |
| 2026-04-01 | 123.90 | 124.77 | 122.41 | 123.00 | 121.39 | qfq | 2,284,019 | 281,749,191 | 0.81% |
| 2026-03-31 | 123.80 | 125.15 | 121.91 | 122.01 | 120.41 | qfq | 1,862,524 | 228,938,106 | -1.45% |
| 2026-03-30 | 122.95 | 125.69 | 121.78 | 123.80 | 122.18 | qfq | 2,200,958 | 271,498,953 | -0.12% |
| 2026-03-27 | 121.49 | 124.98 | 120.46 | 123.95 | 122.33 | qfq | 2,571,836 | 317,575,873 | 1.72% |
| 2026-03-26 | 123.65 | 124.80 | 120.60 | 121.86 | 120.26 | qfq | 1,748,061 | 213,718,594 | -1.44% |
| 2026-03-25 | 121.00 | 125.80 | 120.10 | 123.64 | 122.02 | qfq | 4,217,328 | 520,126,405 | 2.95% |
| 2026-03-24 | 122.30 | 122.85 | 117.51 | 120.10 | 118.53 | qfq | 3,111,100 | 370,855,389 | 0.00% |
| 2026-03-23 | 124.10 | 124.95 | 118.75 | 120.10 | 118.53 | qfq | 4,571,890 | 552,064,218 | -3.22% |
| 2026-03-20 | 127.91 | 128.45 | 123.27 | 124.10 | 122.47 | qfq | 2,857,000 | 360,564,089 | -2.12% |
| 2026-03-19 | 130.11 | 130.38 | 125.35 | 126.79 | 125.13 | qfq | 3,870,488 | 492,870,807 | -4.06% |
| 2026-03-18 | 131.76 | 133.49 | 130.08 | 132.16 | 130.43 | qfq | 2,633,103 | 347,350,447 | 0.54% |
| 2026-03-17 | 131.95 | 136.50 | 130.34 | 131.45 | 129.73 | qfq | 3,094,544 | 412,960,817 | 0.91% |
| 2026-03-16 | 136.00 | 137.00 | 127.02 | 130.26 | 128.55 | qfq | 4,418,368 | 574,701,551 | -4.22% |
| 2026-03-13 | 138.66 | 140.66 | 135.70 | 136.00 | 134.22 | qfq | 1,921,763 | 264,456,102 | -2.00% |
| 2026-03-12 | 141.18 | 141.64 | 138.20 | 138.78 | 136.96 | qfq | 1,899,374 | 264,895,460 | -1.61% |
| 2026-03-11 | 144.50 | 144.96 | 140.10 | 141.05 | 139.20 | qfq | 2,424,500 | 344,665,462 | -1.82% |
| 2026-03-10 | 140.00 | 143.80 | 139.50 | 143.67 | 141.79 | qfq | 2,416,812 | 343,108,354 | 4.46% |
| 2026-03-09 | 143.07 | 143.07 | 136.11 | 137.53 | 135.73 | qfq | 3,293,800 | 454,509,095 | -4.07% |
| 2026-03-06 | 141.00 | 145.50 | 139.25 | 143.36 | 141.48 | qfq | 2,177,710 | 311,192,083 | 1.67% |
| 2026-03-05 | 144.68 | 145.61 | 140.01 | 141.00 | 139.15 | qfq | 2,993,124 | 425,582,684 | -1.42% |
| 2026-03-04 | 147.00 | 148.96 | 142.29 | 143.03 | 141.16 | qfq | 4,638,941 | 670,760,199 | -4.01% |
| 2026-03-03 | 154.20 | 156.00 | 147.61 | 149.00 | 147.05 | qfq | 3,393,258 | 511,921,737 | -3.34% |
| 2026-03-02 | 151.00 | 158.33 | 149.70 | 154.15 | 152.13 | qfq | 3,264,079 | 505,903,803 | 1.01% |
| 2026-02-27 | 151.90 | 155.15 | 149.02 | 152.61 | 150.61 | qfq | 3,492,514 | 530,814,166 | 0.30% |
| 2026-02-26 | 151.60 | 154.00 | 149.68 | 152.15 | 150.16 | qfq | 2,947,477 | 446,537,246 | 0.36% |
| 2026-02-25 | 151.34 | 153.08 | 148.32 | 151.60 | 149.61 | qfq | 2,311,227 | 347,692,609 | -0.24% |
| 2026-02-24 | 153.11 | 154.50 | 150.00 | 151.96 | 149.97 | qfq | 3,347,415 | 508,104,442 | 0.30% |
| 2026-02-13 | 154.19 | 154.20 | 150.07 | 151.50 | 149.52 | qfq | 3,256,584 | 495,189,226 | -1.62% |
| 2026-02-12 | 146.00 | 158.50 | 145.00 | 154.00 | 151.98 | qfq | 7,858,402 | 1,208,413,733 | 5.45% |
| 2026-02-11 | 146.63 | 147.57 | 141.27 | 146.04 | 144.13 | qfq | 4,546,015 | 656,066,405 | -0.65% |
| 2026-02-10 | 151.00 | 151.80 | 146.20 | 146.99 | 145.07 | qfq | 3,391,081 | 503,143,248 | -1.22% |
| 2026-02-09 | 149.94 | 150.70 | 146.14 | 148.81 | 146.86 | qfq | 3,009,392 | 447,726,181 | -0.75% |
| 2026-02-06 | 147.52 | 152.50 | 145.27 | 149.94 | 147.98 | qfq | 5,372,697 | 804,063,968 | 0.85% |
| 2026-02-05 | 149.96 | 153.79 | 147.30 | 148.68 | 146.73 | qfq | 4,142,213 | 617,870,034 | -0.85% |
| 2026-02-04 | 143.87 | 153.82 | 143.00 | 149.96 | 148.00 | qfq | 11,987,056 | 1,771,252,852 | 4.23% |
| 2026-02-03 | 132.60 | 143.87 | 132.60 | 143.87 | 141.99 | qfq | 13,743,802 | 1,946,309,616 | 10.00% |
| 2026-02-02 | 137.00 | 137.29 | 128.31 | 130.79 | 129.08 | qfq | 6,961,866 | 915,967,509 | -5.22% |
| 2026-01-30 | 142.00 | 142.00 | 131.70 | 138.00 | 136.19 | qfq | 8,367,426 | 1,145,061,642 | -2.89% |
| 2026-01-29 | 133.77 | 143.88 | 133.00 | 142.10 | 140.24 | qfq | 18,282,616 | 2,558,507,674 | 7.92% |
| 2026-01-28 | 119.91 | 131.67 | 119.00 | 131.67 | 129.95 | qfq | 9,874,746 | 1,253,903,279 | 10.00% |
| 2026-01-27 | 120.07 | 120.86 | 119.00 | 119.70 | 118.13 | qfq | 2,113,063 | 252,884,879 | -0.31% |
| 2026-01-26 | 124.11 | 125.25 | 120.00 | 120.07 | 118.50 | qfq | 4,253,265 | 515,318,800 | -3.26% |
| 2026-01-23 | 121.55 | 124.49 | 121.55 | 124.11 | 122.48 | qfq | 2,751,998 | 338,547,261 | 2.11% |
| 2026-01-22 | 122.00 | 123.90 | 121.25 | 121.55 | 119.96 | qfq | 1,559,800 | 190,642,060 | 0.05% |
| 2026-01-21 | 121.24 | 122.20 | 120.91 | 121.49 | 119.90 | qfq | 2,157,107 | 261,788,921 | 0.21% |
| 2026-01-20 | 122.00 | 122.43 | 120.55 | 121.24 | 119.65 | qfq | 2,135,600 | 258,894,923 | -0.05% |
| 2026-01-19 | 123.90 | 124.85 | 121.02 | 121.30 | 119.71 | qfq | 4,043,804 | 493,096,090 | -2.61% |
| 2026-01-16 | 126.55 | 127.15 | 123.23 | 124.55 | 122.92 | qfq | 3,415,746 | 425,819,878 | -1.15% |
| 2026-01-15 | 126.00 | 127.28 | 125.55 | 126.00 | 124.35 | qfq | 1,207,300 | 152,595,218 | -0.09% |
| 2026-01-14 | 126.82 | 128.20 | 125.20 | 126.11 | 124.46 | qfq | 1,798,120 | 227,803,154 | -0.65% |
| 2026-01-13 | 127.02 | 130.76 | 126.66 | 126.93 | 125.27 | qfq | 1,878,781 | 240,566,037 | 0.22% |
| 2026-01-12 | 126.55 | 127.49 | 124.66 | 126.65 | 124.99 | qfq | 1,885,057 | 237,511,354 | 0.20% |
| 2026-01-09 | 126.25 | 126.89 | 125.30 | 126.40 | 124.74 | qfq | 1,406,525 | 177,219,148 | -0.13% |
| 2026-01-08 | 126.91 | 128.09 | 126.10 | 126.57 | 124.91 | qfq | 1,019,333 | 129,408,006 | -0.85% |
| 2026-01-07 | 127.64 | 128.79 | 127.12 | 127.66 | 125.99 | qfq | 1,289,856 | 165,003,331 | -0.13% |
| 2026-01-06 | 126.50 | 128.26 | 126.49 | 127.82 | 126.15 | qfq | 1,907,631 | 243,339,359 | 0.92% |
| 2026-01-05 | 123.29 | 127.17 | 122.60 | 126.65 | 124.99 | qfq | 2,111,336 | 264,380,478 | 2.66% |
| 2025-12-31 | 124.50 | 125.90 | 123.25 | 123.37 | 121.75 | qfq | 1,502,400 | 186,535,360 | -0.60% |
| 2025-12-30 | 123.82 | 124.50 | 123.55 | 124.11 | 122.48 | qfq | 1,335,600 | 165,497,275 | 0.15% |
| 2025-12-29 | 125.01 | 125.20 | 123.70 | 123.93 | 122.31 | qfq | 1,455,557 | 180,684,309 | -0.63% |
| 2025-12-26 | 123.81 | 125.00 | 123.55 | 124.72 | 123.09 | qfq | 1,230,706 | 153,246,780 | 0.73% |
| 2025-12-25 | 123.27 | 124.38 | 122.97 | 123.81 | 122.19 | qfq | 815,300 | 100,909,272 | 0.66% |
| 2025-12-24 | 121.82 | 123.20 | 121.80 | 123.00 | 121.39 | qfq | 858,822 | 105,189,939 | 0.97% |
| 2025-12-23 | 124.09 | 124.28 | 121.40 | 121.82 | 120.22 | qfq | 1,675,232 | 205,090,295 | -1.77% |
| 2025-12-22 | 124.50 | 124.81 | 123.00 | 124.01 | 122.39 | qfq | 1,251,416 | 155,310,352 | 0.41% |
| 2025-12-19 | 124.80 | 125.48 | 123.30 | 123.50 | 121.88 | qfq | 1,541,868 | 191,696,523 | -1.04% |
| 2025-12-18 | 125.62 | 126.88 | 124.58 | 124.80 | 123.17 | qfq | 970,022 | 121,599,919 | -1.38% |
| 2025-12-17 | 124.89 | 127.47 | 124.22 | 126.55 | 124.89 | qfq | 1,306,680 | 164,353,521 | 0.96% |
| 2025-12-16 | 126.43 | 127.44 | 124.67 | 125.35 | 123.71 | qfq | 1,350,858 | 169,694,013 | -0.76% |
| 2025-12-15 | 126.75 | 128.50 | 125.86 | 126.31 | 124.66 | qfq | 2,306,404 | 292,591,727 | -0.59% |
| 2025-12-12 | 124.51 | 127.06 | 121.00 | 127.06 | 125.40 | qfq | 8,014,820 | 998,552,842 | 2.05% |
| 2025-12-11 | 128.00 | 128.20 | 123.77 | 124.51 | 122.88 | qfq | 1,761,704 | 220,292,406 | -1.26% |
| 2025-12-10 | 125.76 | 127.19 | 125.19 | 126.10 | 124.45 | qfq | 1,492,379 | 187,958,437 | 0.00% |
| 2025-12-09 | 128.13 | 129.40 | 124.76 | 126.10 | 124.45 | qfq | 2,621,237 | 332,099,350 | -1.91% |
| 2025-12-08 | 128.06 | 129.27 | 127.00 | 128.55 | 126.87 | qfq | 2,322,073 | 298,485,575 | 0.40% |
| 2025-12-05 | 125.88 | 128.37 | 125.88 | 128.04 | 126.36 | qfq | 2,526,560 | 322,842,016 | 1.43% |
| 2025-12-04 | 123.40 | 127.26 | 123.08 | 126.24 | 124.59 | qfq | 2,642,766 | 331,500,068 | 2.77% |
| 2025-12-03 | 119.33 | 122.84 | 119.11 | 122.84 | 121.23 | qfq | 1,988,158 | 241,772,843 | 2.79% |
| 2025-12-02 | 119.64 | 120.49 | 118.47 | 119.51 | 117.94 | qfq | 1,383,900 | 165,242,230 | -0.57% |
| 2025-12-01 | 120.50 | 121.00 | 118.90 | 120.20 | 118.63 | qfq | 1,935,064 | 231,776,820 | -0.22% |
| 2025-11-28 | 121.05 | 121.78 | 120.01 | 120.47 | 118.89 | qfq | 991,655 | 119,748,648 | -0.44% |
| 2025-11-27 | 122.85 | 123.30 | 120.86 | 121.00 | 119.42 | qfq | 2,245,232 | 272,852,720 | -1.98% |
| 2025-11-26 | 122.92 | 124.10 | 122.60 | 123.44 | 121.82 | qfq | 1,673,500 | 206,075,196 | 0.02% |
| 2025-11-25 | 123.81 | 124.49 | 122.83 | 123.41 | 121.79 | qfq | 1,500,130 | 185,122,478 | 0.33% |
| 2025-11-24 | 123.00 | 124.50 | 122.57 | 123.00 | 121.39 | qfq | 1,337,110 | 165,161,933 | -0.04% |
| 2025-11-21 | 121.62 | 125.00 | 121.00 | 123.05 | 121.44 | qfq | 2,140,794 | 264,039,805 | 0.47% |
| 2025-11-20 | 123.03 | 123.94 | 121.88 | 122.47 | 120.87 | qfq | 1,161,199 | 142,193,988 | -0.02% |
| 2025-11-19 | 123.00 | 123.98 | 122.50 | 122.50 | 120.90 | qfq | 1,058,420 | 130,255,058 | -0.37% |
| 2025-11-18 | 123.46 | 124.20 | 122.71 | 122.95 | 121.34 | qfq | 1,003,450 | 123,611,882 | -0.57% |
| 2025-11-17 | 123.00 | 123.80 | 122.42 | 123.66 | 122.04 | qfq | 850,235 | 104,634,270 | -0.03% |
| 2025-11-14 | 123.44 | 124.88 | 123.31 | 123.70 | 122.08 | qfq | 790,700 | 98,075,257 | -0.48% |
| 2025-11-13 | 123.00 | 124.49 | 122.43 | 124.30 | 122.48 | qfq | 726,768 | 89,733,369 | 0.80% |
| 2025-11-12 | 123.65 | 124.00 | 122.51 | 123.31 | 121.50 | qfq | 700,458 | 86,342,060 | -0.63% |
| 2025-11-11 | 123.29 | 124.79 | 122.38 | 124.09 | 122.27 | qfq | 1,601,507 | 197,726,036 | 0.66% |
| 2025-11-10 | 123.50 | 123.92 | 121.66 | 123.28 | 121.47 | qfq | 1,530,850 | 187,312,203 | -0.18% |
| 2025-11-07 | 124.85 | 125.98 | 123.49 | 123.50 | 121.69 | qfq | 1,487,600 | 185,291,543 | -1.59% |
| 2025-11-06 | 126.28 | 126.50 | 124.86 | 125.50 | 123.66 | qfq | 1,212,888 | 152,196,192 | 0.30% |
| 2025-11-05 | 124.61 | 126.00 | 124.07 | 125.13 | 123.29 | qfq | 965,013 | 120,573,011 | -0.74% |
| 2025-11-04 | 127.88 | 129.66 | 126.00 | 126.06 | 124.21 | qfq | 2,131,022 | 271,392,925 | -1.52% |
| 2025-11-03 | 130.00 | 130.00 | 127.13 | 128.00 | 126.12 | qfq | 1,782,125 | 228,684,355 | -1.23% |
| 2025-10-31 | 128.96 | 131.00 | 128.01 | 129.60 | 127.70 | qfq | 1,173,134 | 152,519,142 | 0.43% |
| 2025-10-30 | 130.66 | 134.00 | 128.95 | 129.05 | 127.16 | qfq | 3,033,045 | 397,110,818 | 0.27% |
| 2025-10-29 | 127.72 | 129.00 | 127.10 | 128.70 | 126.81 | qfq | 1,226,648 | 156,998,998 | 0.40% |
| 2025-10-28 | 127.95 | 129.50 | 127.18 | 128.19 | 126.31 | qfq | 1,194,895 | 153,153,424 | 0.15% |
| 2025-10-27 | 130.38 | 130.39 | 127.66 | 128.00 | 126.12 | qfq | 1,783,800 | 229,215,121 | -0.85% |
| 2025-10-24 | 128.00 | 129.88 | 127.36 | 129.10 | 127.21 | qfq | 1,358,926 | 175,368,867 | 0.95% |
| 2025-10-23 | 126.00 | 128.80 | 125.80 | 127.89 | 126.01 | qfq | 1,411,600 | 179,894,366 | 0.96% |
| 2025-10-22 | 128.16 | 131.11 | 126.05 | 126.67 | 124.81 | qfq | 1,703,214 | 218,776,466 | -1.14% |
| 2025-10-21 | 128.48 | 129.40 | 127.32 | 128.13 | 126.25 | qfq | 1,266,938 | 162,473,144 | 0.05% |
| 2025-10-20 | 129.43 | 130.63 | 127.60 | 128.07 | 126.19 | qfq | 1,463,007 | 188,726,269 | -0.09% |
| 2025-10-17 | 132.60 | 133.00 | 128.05 | 128.18 | 126.30 | qfq | 1,947,006 | 252,948,662 | -3.35% |
| 2025-10-16 | 137.80 | 138.48 | 132.30 | 132.62 | 130.67 | qfq | 2,884,300 | 388,002,052 | -4.31% |
| 2025-10-15 | 136.54 | 140.25 | 135.00 | 138.60 | 136.57 | qfq | 2,572,441 | 354,393,810 | 1.75% |
| 2025-10-14 | 138.97 | 140.51 | 135.30 | 136.22 | 134.22 | qfq | 3,064,495 | 422,311,088 | -1.20% |
| 2025-10-13 | 133.44 | 140.98 | 133.39 | 137.88 | 135.86 | qfq | 5,168,967 | 715,449,696 | 0.94% |
| 2025-10-10 | 131.92 | 140.64 | 131.92 | 136.60 | 134.60 | qfq | 5,094,607 | 698,100,522 | 3.20% |
| 2025-10-09 | 134.88 | 134.88 | 130.64 | 132.36 | 130.42 | qfq | 3,518,611 | 463,935,610 | -1.87% |
| 2025-09-30 | 130.15 | 135.60 | 128.82 | 134.88 | 132.90 | qfq | 4,566,318 | 607,968,330 | 3.12% |
| 2025-09-29 | 134.40 | 134.40 | 128.56 | 130.80 | 128.88 | qfq | 4,168,552 | 544,156,332 | -0.73% |
| 2025-09-26 | 138.54 | 139.90 | 131.68 | 131.76 | 129.83 | qfq | 11,975,989 | 1,626,993,016 | -1.10% |
| 2025-09-25 | 122.24 | 134.43 | 121.90 | 133.22 | 131.26 | qfq | 8,140,501 | 1,050,463,752 | 9.01% |
| 2025-09-24 | 119.87 | 122.38 | 119.20 | 122.21 | 120.42 | qfq | 1,519,304 | 184,334,086 | 1.44% |
| 2025-09-23 | 120.83 | 121.80 | 119.20 | 120.48 | 118.71 | qfq | 1,875,563 | 225,171,702 | -0.54% |
| 2025-09-22 | 121.78 | 122.89 | 120.33 | 121.14 | 119.36 | qfq | 2,142,520 | 260,193,349 | -0.43% |
| 2025-09-19 | 123.20 | 123.50 | 121.05 | 121.66 | 119.87 | qfq | 3,147,569 | 383,720,672 | -1.84% |
| 2025-09-18 | 126.63 | 126.70 | 122.14 | 123.94 | 122.12 | qfq | 2,940,373 | 363,731,986 | -2.12% |
| 2025-09-17 | 124.84 | 126.63 | 124.84 | 126.63 | 124.77 | qfq | 2,321,185 | 292,196,870 | 1.64% |
| 2025-09-16 | 123.90 | 126.60 | 123.86 | 124.59 | 122.76 | qfq | 1,997,680 | 249,732,638 | 0.57% |
| 2025-09-15 | 122.43 | 124.18 | 121.50 | 123.88 | 122.06 | qfq | 2,480,523 | 306,392,918 | 1.55% |
| 2025-09-12 | 122.08 | 122.50 | 121.21 | 121.99 | 120.20 | qfq | 1,617,019 | 197,150,419 | -0.04% |
| 2025-09-11 | 120.60 | 122.16 | 120.45 | 122.04 | 120.25 | qfq | 1,738,932 | 211,148,684 | 0.82% |
| 2025-09-10 | 120.58 | 121.21 | 120.10 | 121.05 | 119.27 | qfq | 1,597,485 | 192,901,823 | 0.36% |
| 2025-09-09 | 120.62 | 121.08 | 119.00 | 120.61 | 118.84 | qfq | 1,453,269 | 174,849,099 | 0.09% |
| 2025-09-08 | 120.60 | 121.08 | 119.77 | 120.50 | 118.73 | qfq | 1,697,053 | 204,426,417 | 0.46% |
| 2025-09-05 | 117.00 | 120.00 | 117.00 | 119.95 | 118.19 | qfq | 2,290,175 | 272,283,115 | 2.38% |
| 2025-09-04 | 119.49 | 119.49 | 116.50 | 117.16 | 115.44 | qfq | 2,800,944 | 328,488,828 | -2.11% |
| 2025-09-03 | 121.20 | 121.60 | 119.51 | 119.69 | 117.93 | qfq | 1,679,800 | 201,851,750 | -1.23% |
| 2025-09-02 | 120.85 | 122.29 | 120.30 | 121.18 | 119.40 | qfq | 2,107,925 | 255,031,920 | 0.28% |
| 2025-09-01 | 121.51 | 122.35 | 120.12 | 120.84 | 119.07 | qfq | 3,085,172 | 373,520,290 | -0.20% |
| 2025-08-29 | 122.40 | 122.40 | 119.11 | 121.08 | 119.30 | qfq | 4,469,224 | 538,656,315 | -2.04% |
| 2025-08-28 | 127.84 | 127.88 | 119.68 | 123.60 | 121.79 | qfq | 9,167,992 | 1,120,513,664 | -6.10% |
| 2025-08-27 | 131.00 | 133.30 | 130.17 | 131.63 | 129.70 | qfq | 2,982,163 | 392,754,865 | 0.18% |
| 2025-08-26 | 131.56 | 131.81 | 129.58 | 131.39 | 129.46 | qfq | 2,564,213 | 335,492,937 | -0.33% |
| 2025-08-25 | 128.00 | 131.88 | 127.99 | 131.83 | 129.90 | qfq | 4,210,408 | 547,080,115 | 2.99% |
| 2025-08-22 | 126.00 | 128.49 | 125.87 | 128.00 | 126.12 | qfq | 2,748,706 | 350,969,398 | 1.59% |
| 2025-08-21 | 125.49 | 127.38 | 124.59 | 126.00 | 124.15 | qfq | 2,132,161 | 268,577,255 | 0.41% |
| 2025-08-20 | 122.61 | 125.60 | 122.24 | 125.48 | 123.64 | qfq | 3,016,499 | 374,509,597 | 2.35% |
| 2025-08-19 | 121.60 | 124.58 | 121.12 | 122.60 | 120.80 | qfq | 2,382,981 | 292,241,199 | 0.82% |
| 2025-08-18 | 122.36 | 122.99 | 121.00 | 121.60 | 119.82 | qfq | 2,452,166 | 298,896,588 | -0.07% |
| 2025-08-15 | 120.91 | 121.96 | 120.58 | 121.69 | 119.90 | qfq | 1,161,288 | 141,060,799 | 0.65% |
| 2025-08-14 | 122.60 | 122.69 | 120.52 | 120.90 | 119.13 | qfq | 1,593,231 | 193,510,541 | -1.23% |
| 2025-08-13 | 122.20 | 122.60 | 121.44 | 122.40 | 120.60 | qfq | 1,448,593 | 176,768,284 | 0.16% |
| 2025-08-12 | 121.58 | 123.69 | 121.39 | 122.20 | 120.41 | qfq | 1,689,674 | 207,110,746 | 0.51% |
| 2025-08-11 | 121.21 | 121.98 | 120.81 | 121.58 | 119.80 | qfq | 1,273,729 | 154,695,424 | 0.28% |
| 2025-08-08 | 122.31 | 123.44 | 121.11 | 121.24 | 119.46 | qfq | 1,840,000 | 224,333,132 | -1.04% |
| 2025-08-07 | 123.60 | 123.90 | 122.10 | 122.52 | 120.72 | qfq | 1,533,270 | 188,033,886 | -0.87% |
| 2025-08-06 | 121.94 | 123.66 | 121.12 | 123.59 | 121.78 | qfq | 2,931,992 | 359,344,243 | 1.35% |
| 2025-08-05 | 119.28 | 123.21 | 119.26 | 121.94 | 120.15 | qfq | 2,761,294 | 336,645,005 | 2.23% |
| 2025-08-04 | 118.00 | 119.73 | 117.88 | 119.28 | 117.53 | qfq | 1,030,247 | 122,446,697 | 0.40% |
| 2025-08-01 | 118.50 | 119.13 | 118.06 | 118.80 | 117.06 | qfq | 1,292,359 | 153,085,179 | 0.19% |
| 2025-07-31 | 120.18 | 120.20 | 118.10 | 118.58 | 116.84 | qfq | 1,900,508 | 225,545,963 | -1.32% |
| 2025-07-30 | 119.88 | 121.00 | 119.78 | 120.17 | 118.41 | qfq | 1,681,733 | 202,313,802 | 0.05% |
| 2025-07-29 | 121.39 | 121.94 | 119.43 | 120.11 | 118.35 | qfq | 1,673,384 | 201,216,163 | -1.15% |
| 2025-07-28 | 120.99 | 122.59 | 120.55 | 121.51 | 119.73 | qfq | 2,297,609 | 279,041,506 | 0.75% |
| 2025-07-25 | 121.00 | 122.08 | 120.58 | 120.60 | 118.83 | qfq | 1,717,818 | 207,911,666 | -0.54% |
| 2025-07-24 | 120.31 | 121.49 | 120.15 | 121.25 | 119.47 | qfq | 1,827,929 | 221,206,966 | 0.79% |
| 2025-07-23 | 120.79 | 121.80 | 120.08 | 120.30 | 118.53 | qfq | 1,658,103 | 200,663,847 | -0.45% |
| 2025-07-22 | 121.31 | 121.43 | 120.00 | 120.84 | 119.07 | qfq | 1,940,363 | 233,956,650 | -0.67% |
| 2025-07-21 | 120.00 | 121.87 | 119.70 | 121.66 | 119.87 | qfq | 2,158,145 | 260,523,880 | 1.31% |
| 2025-07-18 | 121.76 | 121.99 | 118.80 | 120.09 | 118.33 | qfq | 3,494,884 | 418,293,853 | -1.37% |
| 2025-07-17 | 121.93 | 122.47 | 121.03 | 121.76 | 119.97 | qfq | 1,731,550 | 210,801,190 | 0.16% |
| 2025-07-16 | 121.45 | 122.89 | 121.10 | 121.56 | 119.78 | qfq | 1,437,705 | 175,010,659 | 0.09% |
| 2025-07-15 | 121.20 | 122.19 | 120.89 | 121.45 | 119.67 | qfq | 1,111,613 | 134,994,215 | 0.27% |
| 2025-07-14 | 122.00 | 122.15 | 120.89 | 121.12 | 119.34 | qfq | 1,716,128 | 208,012,024 | -0.88% |
| 2025-07-11 | 121.00 | 123.09 | 120.72 | 122.19 | 120.40 | qfq | 1,424,016 | 174,219,270 | 0.99% |
| 2025-07-10 | 121.98 | 121.98 | 120.36 | 120.99 | 119.21 | qfq | 1,398,353 | 168,997,858 | -0.87% |
| 2025-07-09 | 122.22 | 123.48 | 122.01 | 122.05 | 120.26 | qfq | 1,152,853 | 141,132,760 | 0.04% |
| 2025-07-08 | 121.56 | 122.72 | 121.10 | 122.00 | 120.21 | qfq | 1,838,244 | 224,348,979 | 0.25% |
| 2025-07-07 | 123.26 | 123.37 | 120.77 | 121.70 | 119.91 | qfq | 1,539,750 | 187,559,902 | -1.02% |
| 2025-07-04 | 122.44 | 123.49 | 121.70 | 122.96 | 121.16 | qfq | 903,416 | 110,766,864 | 0.29% |
| 2025-07-03 | 122.30 | 124.24 | 122.05 | 122.61 | 120.81 | qfq | 1,108,500 | 136,692,407 | 0.19% |
| 2025-07-02 | 124.01 | 124.20 | 121.79 | 122.38 | 120.58 | qfq | 1,728,805 | 211,990,608 | -1.48% |
| 2025-07-01 | 125.00 | 125.20 | 124.09 | 124.22 | 122.40 | qfq | 953,000 | 118,494,149 | -0.62% |
| 2025-06-30 | 124.32 | 125.95 | 123.08 | 125.00 | 123.17 | qfq | 1,581,946 | 197,930,998 | 1.04% |
| 2025-06-27 | 124.58 | 124.70 | 122.18 | 123.71 | 121.89 | qfq | 1,549,236 | 191,272,592 | -0.14% |
| 2025-06-26 | 126.80 | 127.77 | 123.81 | 123.88 | 122.06 | qfq | 1,858,435 | 231,943,921 | -2.30% |
| 2025-06-25 | 124.80 | 127.30 | 124.80 | 126.80 | 124.94 | qfq | 1,249,936 | 157,474,092 | 1.58% |
| 2025-06-24 | 124.87 | 127.42 | 124.27 | 124.83 | 123.00 | qfq | 2,182,174 | 273,490,259 | 0.47% |
| 2025-06-23 | 126.56 | 126.81 | 123.75 | 124.25 | 122.43 | qfq | 1,877,407 | 234,312,734 | -1.96% |
| 2025-06-20 | 127.73 | 127.95 | 126.18 | 126.73 | 124.87 | qfq | 766,819 | 97,290,681 | -0.78% |
| 2025-06-19 | 129.98 | 131.38 | 127.48 | 127.73 | 125.86 | qfq | 1,628,511 | 210,463,995 | -1.45% |
| 2025-06-18 | 132.82 | 132.82 | 128.92 | 129.61 | 127.71 | qfq | 1,237,601 | 161,031,712 | -1.68% |
| 2025-06-17 | 134.34 | 135.29 | 131.01 | 131.82 | 129.89 | qfq | 1,136,900 | 150,194,485 | -1.16% |
| 2025-06-16 | 136.08 | 137.49 | 132.38 | 133.37 | 131.41 | qfq | 1,695,240 | 226,456,115 | -3.09% |
| 2025-06-13 | 137.50 | 139.25 | 135.50 | 137.62 | 135.60 | qfq | 898,600 | 123,195,526 | -0.46% |
| 2025-06-12 | 138.84 | 139.70 | 137.70 | 138.25 | 136.22 | qfq | 675,193 | 93,486,941 | -0.48% |
| 2025-06-11 | 138.37 | 140.90 | 137.65 | 138.91 | 136.87 | qfq | 1,030,193 | 143,530,888 | 1.22% |
| 2025-06-10 | 136.65 | 138.35 | 135.85 | 137.23 | 135.22 | qfq | 856,500 | 117,787,807 | 0.67% |
| 2025-06-09 | 139.55 | 139.76 | 135.20 | 136.31 | 134.31 | qfq | 2,060,684 | 281,292,423 | -2.64% |
| 2025-06-06 | 139.34 | 141.45 | 138.80 | 140.01 | 137.96 | qfq | 830,815 | 116,557,033 | 0.48% |
| 2025-06-05 | 138.80 | 139.68 | 137.80 | 139.34 | 137.30 | qfq | 953,240 | 132,416,513 | 0.39% |
| 2025-06-04 | 139.49 | 140.31 | 138.01 | 138.80 | 136.76 | qfq | 1,083,665 | 150,368,890 | -0.32% |
| 2025-06-03 | 139.44 | 141.25 | 138.50 | 139.25 | 137.21 | qfq | 1,000,971 | 139,852,730 | -0.39% |
| 2025-05-30 | 141.00 | 141.97 | 139.10 | 139.80 | 137.75 | qfq | 835,446 | 117,051,658 | -1.44% |
| 2025-05-29 | 140.13 | 143.00 | 139.55 | 141.84 | 139.76 | qfq | 787,810 | 111,685,947 | 1.32% |
| 2025-05-28 | 138.28 | 141.50 | 137.82 | 139.99 | 137.94 | qfq | 792,289 | 111,041,534 | 0.89% |
| 2025-05-27 | 140.10 | 142.66 | 138.00 | 138.75 | 135.44 | qfq | 1,232,756 | 172,161,183 | -1.01% |
| 2025-05-26 | 140.50 | 141.37 | 139.22 | 140.17 | 136.83 | qfq | 1,018,200 | 142,797,317 | -0.16% |
| 2025-05-23 | 140.59 | 141.73 | 139.51 | 140.39 | 137.04 | qfq | 625,968 | 88,085,729 | -0.19% |
| 2025-05-22 | 139.80 | 141.91 | 139.50 | 140.66 | 137.30 | qfq | 554,300 | 78,045,131 | 0.24% |
| 2025-05-21 | 139.61 | 141.98 | 139.26 | 140.32 | 136.97 | qfq | 765,200 | 107,246,874 | 0.37% |
| 2025-05-20 | 140.00 | 141.00 | 136.88 | 139.80 | 136.46 | qfq | 1,288,508 | 179,587,921 | 0.06% |
| 2025-05-19 | 140.51 | 142.86 | 137.11 | 139.71 | 136.38 | qfq | 2,325,700 | 327,006,982 | 1.08% |
| 2025-05-16 | 137.87 | 139.83 | 137.52 | 138.22 | 134.92 | qfq | 659,258 | 91,442,681 | -0.54% |
| 2025-05-15 | 137.19 | 139.48 | 136.88 | 138.97 | 135.65 | qfq | 843,029 | 116,616,849 | 0.83% |
| 2025-05-14 | 134.48 | 139.49 | 133.50 | 137.82 | 134.53 | qfq | 1,472,290 | 201,239,962 | 2.32% |
| 2025-05-13 | 138.00 | 138.00 | 134.05 | 134.70 | 131.49 | qfq | 1,181,331 | 160,129,363 | -1.71% |
| 2025-05-12 | 134.92 | 137.20 | 133.00 | 137.05 | 133.78 | qfq | 1,288,614 | 174,377,650 | 2.28% |
| 2025-05-09 | 133.52 | 135.60 | 133.38 | 134.00 | 130.80 | qfq | 977,050 | 131,184,490 | 0.45% |
| 2025-05-08 | 135.76 | 136.00 | 132.80 | 133.40 | 130.22 | qfq | 1,085,472 | 145,205,669 | -2.06% |
| 2025-05-07 | 137.06 | 137.50 | 134.04 | 136.20 | 132.95 | qfq | 1,322,462 | 179,194,231 | 0.09% |
| 2025-05-06 | 133.60 | 137.48 | 131.95 | 136.08 | 132.83 | qfq | 2,392,610 | 323,283,049 | 2.62% |
| 2025-04-30 | 127.12 | 132.90 | 126.47 | 132.60 | 129.44 | qfq | 1,969,884 | 258,834,573 | 4.75% |
| 2025-04-29 | 128.22 | 130.80 | 126.32 | 126.59 | 123.57 | qfq | 1,655,851 | 212,448,654 | 0.71% |
| 2025-04-28 | 127.20 | 128.45 | 125.01 | 125.70 | 122.70 | qfq | 997,066 | 125,950,624 | -0.63% |
| 2025-04-25 | 126.93 | 127.50 | 126.13 | 126.50 | 123.48 | qfq | 455,695 | 57,772,748 | -0.46% |
| 2025-04-24 | 126.40 | 127.88 | 125.69 | 127.08 | 124.05 | qfq | 1,059,755 | 134,705,446 | 0.78% |
| 2025-04-23 | 126.65 | 128.00 | 124.60 | 126.10 | 123.09 | qfq | 1,492,956 | 189,358,754 | 0.34% |
| 2025-04-22 | 125.49 | 126.50 | 124.88 | 125.67 | 122.67 | qfq | 667,327 | 84,031,482 | -0.10% |
| 2025-04-21 | 122.89 | 126.34 | 122.40 | 125.79 | 122.79 | qfq | 753,819 | 94,235,061 | 2.18% |
| 2025-04-18 | 121.70 | 123.63 | 121.30 | 123.11 | 120.17 | qfq | 615,867 | 75,500,427 | 1.28% |
| 2025-04-17 | 121.25 | 122.84 | 121.03 | 121.55 | 118.65 | qfq | 949,100 | 115,496,055 | -0.75% |
| 2025-04-16 | 124.67 | 124.80 | 121.40 | 122.47 | 119.55 | qfq | 894,586 | 109,631,678 | -2.10% |
| 2025-04-15 | 126.85 | 128.00 | 124.31 | 125.10 | 122.11 | qfq | 964,100 | 121,135,098 | -1.50% |
| 2025-04-14 | 127.64 | 131.37 | 125.92 | 127.00 | 123.97 | qfq | 1,561,860 | 200,696,704 | -0.08% |
| 2025-04-11 | 125.20 | 127.49 | 124.01 | 127.10 | 124.07 | qfq | 1,208,731 | 152,604,949 | 1.29% |
| 2025-04-10 | 124.70 | 128.28 | 123.68 | 125.48 | 122.49 | qfq | 1,639,963 | 207,151,456 | 2.63% |
| 2025-04-09 | 121.16 | 124.56 | 119.50 | 122.26 | 119.34 | qfq | 1,845,200 | 225,506,886 | -0.11% |
| 2025-04-08 | 117.83 | 122.61 | 116.02 | 122.39 | 119.47 | qfq | 2,613,605 | 313,869,616 | 3.38% |
| 2025-04-07 | 125.06 | 126.95 | 118.38 | 118.39 | 115.56 | qfq | 2,449,589 | 296,089,646 | -9.99% |
| 2025-04-03 | 132.31 | 133.10 | 130.15 | 131.53 | 128.39 | qfq | 1,093,762 | 143,782,699 | -1.84% |
| 2025-04-02 | 134.90 | 135.89 | 133.10 | 133.99 | 130.79 | qfq | 1,273,632 | 170,821,460 | -0.87% |
| 2025-04-01 | 137.40 | 137.70 | 134.87 | 135.16 | 131.93 | qfq | 1,668,238 | 226,995,990 | -1.87% |
| 2025-03-31 | 134.83 | 140.36 | 134.50 | 137.73 | 134.44 | qfq | 2,398,346 | 330,736,150 | 1.65% |
| 2025-03-28 | 136.30 | 137.30 | 134.50 | 135.50 | 132.27 | qfq | 1,048,016 | 141,982,245 | -0.59% |
| 2025-03-27 | 134.99 | 138.23 | 134.86 | 136.30 | 133.05 | qfq | 1,781,491 | 242,664,450 | 0.97% |
| 2025-03-26 | 137.01 | 137.60 | 134.80 | 134.99 | 131.77 | qfq | 1,228,319 | 166,801,824 | -2.10% |
| 2025-03-25 | 138.96 | 140.00 | 136.56 | 137.88 | 134.59 | qfq | 1,650,580 | 227,230,568 | -0.73% |
| 2025-03-24 | 133.54 | 139.80 | 133.12 | 138.90 | 135.59 | qfq | 3,895,520 | 536,639,414 | 3.65% |
| 2025-03-21 | 136.52 | 138.48 | 133.05 | 134.01 | 130.81 | qfq | 4,701,560 | 633,719,752 | -1.77% |
| 2025-03-20 | 125.08 | 136.43 | 124.68 | 136.43 | 133.17 | qfq | 6,847,016 | 916,550,903 | 10.00% |
| 2025-03-19 | 124.57 | 125.19 | 123.50 | 124.03 | 121.07 | qfq | 994,042 | 123,266,489 | -0.78% |
| 2025-03-18 | 125.66 | 125.87 | 123.23 | 125.01 | 122.03 | qfq | 1,617,225 | 201,153,320 | -0.69% |
| 2025-03-17 | 126.16 | 127.65 | 125.12 | 125.88 | 122.88 | qfq | 952,505 | 120,209,906 | 0.17% |
| 2025-03-14 | 121.35 | 126.12 | 121.35 | 125.67 | 122.67 | qfq | 1,835,212 | 228,331,952 | 2.88% |
| 2025-03-13 | 123.60 | 123.60 | 121.12 | 122.15 | 119.24 | qfq | 860,621 | 105,061,824 | -0.63% |
| 2025-03-12 | 124.96 | 125.30 | 122.58 | 122.93 | 120.00 | qfq | 1,803,244 | 222,932,567 | -1.40% |
| 2025-03-11 | 123.95 | 124.99 | 121.79 | 124.67 | 121.69 | qfq | 1,925,451 | 237,752,469 | -0.42% |
| 2025-03-10 | 125.98 | 127.98 | 124.50 | 125.20 | 122.21 | qfq | 1,584,424 | 199,202,657 | -0.60% |
| 2025-03-07 | 120.99 | 126.60 | 120.51 | 125.96 | 122.95 | qfq | 3,784,880 | 469,428,147 | 4.11% |
| 2025-03-06 | 125.88 | 125.96 | 120.94 | 120.99 | 118.10 | qfq | 4,543,488 | 556,660,149 | -3.43% |
| 2025-03-05 | 124.50 | 126.88 | 124.03 | 125.29 | 122.30 | qfq | 1,335,720 | 167,576,453 | 0.63% |
| 2025-03-04 | 124.29 | 125.75 | 124.00 | 124.50 | 121.53 | qfq | 955,600 | 119,036,990 | -0.61% |
| 2025-03-03 | 128.80 | 129.30 | 124.99 | 125.26 | 122.27 | qfq | 1,560,489 | 197,878,759 | -2.91% |
| 2025-02-28 | 127.99 | 129.40 | 126.37 | 129.02 | 125.94 | qfq | 2,169,311 | 278,668,313 | 0.02% |
| 2025-02-27 | 128.43 | 129.19 | 126.95 | 128.99 | 125.91 | qfq | 2,013,969 | 258,218,053 | 0.69% |
| 2025-02-26 | 128.00 | 129.43 | 127.06 | 128.11 | 125.05 | qfq | 1,840,812 | 235,817,214 | 0.13% |
| 2025-02-25 | 124.08 | 128.32 | 122.50 | 127.94 | 124.89 | qfq | 3,518,757 | 445,443,767 | 3.11% |
| 2025-02-24 | 122.01 | 124.11 | 120.15 | 124.08 | 121.12 | qfq | 2,023,955 | 248,135,239 | 1.70% |
| 2025-02-21 | 124.54 | 124.54 | 121.40 | 122.00 | 119.09 | qfq | 3,452,033 | 421,833,785 | -2.01% |
| 2025-02-20 | 126.02 | 126.20 | 123.00 | 124.50 | 121.53 | qfq | 1,723,116 | 214,217,613 | -1.21% |
| 2025-02-19 | 126.78 | 127.80 | 125.26 | 126.03 | 123.02 | qfq | 1,681,072 | 212,038,130 | -0.47% |
| 2025-02-18 | 128.05 | 130.49 | 125.80 | 126.62 | 123.60 | qfq | 1,702,007 | 217,761,495 | -1.08% |
| 2025-02-17 | 130.61 | 130.62 | 127.61 | 128.00 | 124.95 | qfq | 1,845,210 | 237,391,284 | -2.00% |
| 2025-02-14 | 130.26 | 131.76 | 129.88 | 130.61 | 127.49 | qfq | 1,250,548 | 163,707,162 | 0.27% |
| 2025-02-13 | 131.16 | 132.56 | 129.88 | 130.26 | 127.15 | qfq | 1,877,803 | 245,542,967 | -0.75% |
| 2025-02-12 | 134.34 | 135.39 | 130.58 | 131.24 | 128.11 | qfq | 1,869,916 | 245,785,833 | -3.13% |
| 2025-02-11 | 135.03 | 137.77 | 134.29 | 135.48 | 132.25 | qfq | 795,032 | 107,924,503 | 0.89% |
| 2025-02-10 | 135.82 | 136.60 | 133.54 | 134.28 | 131.08 | qfq | 1,026,502 | 138,131,674 | -1.14% |
| 2025-02-07 | 136.08 | 137.85 | 134.37 | 135.83 | 132.59 | qfq | 1,208,960 | 164,596,754 | 0.61% |
| 2025-02-06 | 130.60 | 135.40 | 130.04 | 135.00 | 131.78 | qfq | 1,302,560 | 173,061,708 | 3.17% |
| 2025-02-05 | 132.54 | 133.70 | 129.88 | 130.85 | 127.73 | qfq | 728,818 | 95,553,629 | -0.65% |
| 2025-01-27 | 131.37 | 133.28 | 130.61 | 131.70 | 128.56 | qfq | 541,638 | 71,770,881 | 0.32% |
| 2025-01-24 | 129.55 | 133.37 | 129.55 | 131.28 | 128.15 | qfq | 1,143,925 | 150,502,489 | 0.37% |
| 2025-01-23 | 132.75 | 132.75 | 129.77 | 130.80 | 127.68 | qfq | 1,102,407 | 144,274,445 | -0.74% |
| 2025-01-22 | 131.00 | 132.80 | 129.90 | 131.78 | 128.64 | qfq | 839,814 | 110,201,991 | 0.06% |
| 2025-01-21 | 136.00 | 136.43 | 130.30 | 131.70 | 128.56 | qfq | 1,643,011 | 217,348,678 | -2.44% |
| 2025-01-20 | 136.90 | 139.24 | 134.70 | 135.00 | 131.78 | qfq | 1,010,382 | 137,718,903 | -1.38% |
| 2025-01-17 | 134.15 | 137.77 | 133.03 | 136.89 | 133.62 | qfq | 858,829 | 116,778,978 | 2.08% |
| 2025-01-16 | 136.42 | 136.96 | 132.71 | 134.10 | 130.90 | qfq | 764,889 | 102,912,834 | -1.29% |
| 2025-01-15 | 136.05 | 137.65 | 134.83 | 135.85 | 132.61 | qfq | 789,100 | 107,387,269 | -0.53% |
| 2025-01-14 | 133.54 | 136.80 | 133.54 | 136.58 | 133.32 | qfq | 980,922 | 133,136,187 | 1.93% |
| 2025-01-13 | 134.80 | 139.65 | 133.77 | 134.00 | 130.80 | qfq | 2,029,838 | 278,195,738 | 0.00% |
| 2025-01-10 | 132.69 | 134.66 | 131.88 | 134.00 | 130.80 | qfq | 764,666 | 102,199,159 | 0.83% |
| 2025-01-09 | 133.00 | 135.71 | 131.88 | 132.90 | 129.73 | qfq | 838,200 | 111,909,004 | -0.44% |
| 2025-01-08 | 129.24 | 135.60 | 128.38 | 133.49 | 130.30 | qfq | 1,607,598 | 213,924,245 | 2.99% |
| 2025-01-07 | 126.89 | 130.45 | 125.83 | 129.61 | 126.52 | qfq | 712,100 | 92,070,236 | 2.05% |
| 2025-01-06 | 128.03 | 130.98 | 125.50 | 127.01 | 123.98 | qfq | 1,455,787 | 185,686,084 | -1.27% |
| 2025-01-03 | 129.40 | 133.00 | 128.46 | 128.65 | 125.58 | qfq | 1,004,615 | 130,050,282 | -1.63% |
| 2025-01-02 | 132.50 | 134.41 | 129.62 | 130.78 | 127.66 | qfq | 1,003,700 | 132,504,112 | -2.02% |
| 2024-12-31 | 134.99 | 135.54 | 132.66 | 133.48 | 130.29 | qfq | 725,800 | 97,006,980 | -0.78% |
| 2024-12-30 | 135.99 | 137.33 | 134.30 | 134.53 | 131.32 | qfq | 921,141 | 124,692,661 | -0.58% |
| 2024-12-27 | 138.80 | 139.20 | 134.77 | 135.31 | 132.08 | qfq | 1,180,878 | 160,424,474 | -2.81% |
| 2024-12-26 | 137.12 | 140.33 | 136.50 | 139.22 | 135.90 | qfq | 966,072 | 134,274,014 | 0.88% |
| 2024-12-25 | 133.80 | 138.90 | 133.80 | 138.00 | 134.71 | qfq | 1,025,300 | 140,722,513 | 2.11% |
| 2024-12-24 | 136.51 | 136.75 | 133.36 | 135.15 | 131.92 | qfq | 819,144 | 110,615,838 | 0.50% |
| 2024-12-23 | 131.94 | 139.30 | 131.58 | 134.48 | 131.27 | qfq | 2,295,599 | 313,431,004 | 1.56% |
| 2024-12-20 | 133.04 | 133.39 | 132.00 | 132.41 | 129.25 | qfq | 445,428 | 59,025,660 | -0.01% |
| 2024-12-19 | 131.79 | 132.85 | 130.18 | 132.42 | 129.26 | qfq | 533,985 | 70,352,412 | 0.09% |
| 2024-12-18 | 131.45 | 133.40 | 130.30 | 132.30 | 129.14 | qfq | 875,652 | 115,651,296 | -0.23% |
| 2024-12-17 | 131.88 | 134.22 | 129.25 | 132.60 | 129.44 | qfq | 1,147,023 | 151,686,681 | 2.39% |
| 2024-12-16 | 133.28 | 133.87 | 128.70 | 129.50 | 126.41 | qfq | 1,051,577 | 137,011,918 | -2.41% |
| 2024-12-13 | 135.12 | 136.75 | 132.70 | 132.70 | 129.53 | qfq | 1,085,204 | 145,565,382 | -2.56% |
| 2024-12-12 | 136.23 | 137.73 | 134.08 | 136.18 | 132.93 | qfq | 1,006,430 | 136,526,105 | -0.17% |
| 2024-12-11 | 134.60 | 137.18 | 133.38 | 136.41 | 133.15 | qfq | 1,483,113 | 200,886,607 | 1.34% |
| 2024-12-10 | 136.00 | 136.00 | 132.14 | 134.60 | 131.39 | qfq | 2,106,482 | 283,526,243 | 2.23% |
| 2024-12-09 | 129.56 | 133.64 | 128.28 | 131.66 | 128.52 | qfq | 1,719,921 | 226,559,830 | 1.63% |
| 2024-12-06 | 129.47 | 131.20 | 128.53 | 129.55 | 126.46 | qfq | 1,516,491 | 196,876,589 | 0.06% |
| 2024-12-05 | 131.04 | 131.11 | 128.52 | 129.47 | 126.38 | qfq | 1,392,973 | 180,246,344 | -1.53% |
| 2024-12-04 | 133.22 | 134.22 | 130.68 | 131.48 | 128.34 | qfq | 1,929,119 | 255,135,650 | -1.74% |
| 2024-12-03 | 133.00 | 135.31 | 131.66 | 133.81 | 130.62 | qfq | 1,095,596 | 146,585,327 | 0.61% |
| 2024-12-02 | 133.89 | 135.90 | 132.00 | 133.00 | 129.83 | qfq | 2,224,524 | 296,384,959 | -1.14% |
| 2024-11-29 | 134.42 | 137.20 | 134.00 | 134.54 | 131.33 | qfq | 1,298,954 | 175,200,584 | -1.33% |
| 2024-11-28 | 140.98 | 140.98 | 135.80 | 136.36 | 133.11 | qfq | 945,094 | 129,704,760 | -2.77% |
| 2024-11-27 | 136.51 | 140.50 | 136.00 | 140.24 | 136.89 | qfq | 899,640 | 124,918,880 | 2.73% |
| 2024-11-26 | 136.57 | 137.88 | 135.87 | 136.51 | 133.25 | qfq | 744,390 | 101,750,304 | -0.71% |
| 2024-11-25 | 135.25 | 140.50 | 134.42 | 137.49 | 134.21 | qfq | 1,656,791 | 228,659,381 | 2.28% |
| 2024-11-22 | 143.75 | 145.00 | 134.00 | 134.42 | 131.21 | qfq | 1,975,319 | 271,475,176 | -7.06% |
| 2024-11-21 | 143.44 | 147.89 | 143.44 | 144.63 | 141.18 | qfq | 1,454,700 | 212,257,176 | 0.52% |
| 2024-11-20 | 141.20 | 145.59 | 141.20 | 143.88 | 140.45 | qfq | 948,008 | 136,098,781 | 0.40% |
| 2024-11-19 | 139.60 | 143.68 | 139.60 | 143.31 | 139.89 | qfq | 1,031,205 | 146,626,428 | 2.66% |
| 2024-11-18 | 139.98 | 143.80 | 138.03 | 139.60 | 136.27 | qfq | 1,394,951 | 196,636,402 | 1.38% |
| 2024-11-15 | 140.00 | 142.00 | 137.60 | 137.70 | 134.41 | qfq | 990,862 | 138,315,232 | -2.37% |
| 2024-11-14 | 143.47 | 145.48 | 140.51 | 141.04 | 137.67 | qfq | 1,109,321 | 158,340,734 | -2.54% |
| 2024-11-13 | 142.35 | 145.12 | 141.52 | 144.72 | 141.27 | qfq | 1,081,700 | 155,504,563 | 0.68% |
| 2024-11-12 | 143.50 | 148.58 | 142.13 | 143.74 | 140.31 | qfq | 1,546,276 | 223,922,727 | 0.12% |
| 2024-11-11 | 137.00 | 144.00 | 135.68 | 143.57 | 140.14 | qfq | 2,428,013 | 344,650,289 | 4.48% |
| 2024-11-08 | 137.20 | 141.98 | 136.66 | 137.41 | 134.13 | qfq | 2,119,137 | 296,101,720 | 0.96% |
| 2024-11-07 | 136.00 | 137.00 | 133.60 | 136.11 | 132.86 | qfq | 1,597,700 | 215,933,571 | -0.69% |
| 2024-11-06 | 136.41 | 138.50 | 134.64 | 137.05 | 133.78 | qfq | 1,939,066 | 265,222,263 | 0.42% |
| 2024-11-05 | 138.64 | 138.64 | 133.00 | 136.48 | 133.22 | qfq | 3,025,253 | 408,421,626 | -1.95% |
| 2024-11-04 | 137.20 | 141.23 | 137.02 | 139.20 | 135.88 | qfq | 1,705,907 | 237,764,217 | 1.45% |
| 2024-11-01 | 137.30 | 139.20 | 135.33 | 137.21 | 133.94 | qfq | 1,580,714 | 217,558,527 | -0.07% |
| 2024-10-31 | 133.43 | 138.38 | 131.96 | 137.30 | 134.02 | qfq | 2,757,296 | 375,785,670 | 2.30% |
| 2024-10-30 | 136.78 | 137.29 | 131.83 | 134.21 | 131.01 | qfq | 2,905,345 | 387,513,092 | -2.27% |
| 2024-10-29 | 140.98 | 141.30 | 136.00 | 137.33 | 133.86 | qfq | 2,888,055 | 399,320,864 | -3.15% |
| 2024-10-28 | 146.00 | 148.24 | 138.60 | 141.80 | 138.22 | qfq | 4,716,461 | 665,297,307 | -4.35% |
| 2024-10-25 | 149.29 | 150.04 | 147.00 | 148.25 | 144.50 | qfq | 1,497,564 | 221,933,010 | -0.66% |
| 2024-10-24 | 150.26 | 152.33 | 148.34 | 149.24 | 145.47 | qfq | 844,631 | 126,870,069 | -0.57% |
| 2024-10-23 | 150.03 | 150.98 | 147.80 | 150.10 | 146.31 | qfq | 1,052,200 | 157,523,529 | 0.06% |
| 2024-10-22 | 148.44 | 151.49 | 147.94 | 150.01 | 146.22 | qfq | 712,830 | 106,968,502 | 0.68% |
| 2024-10-21 | 148.53 | 151.30 | 146.06 | 149.00 | 145.23 | qfq | 1,548,306 | 230,706,266 | 0.32% |
| 2024-10-18 | 140.41 | 151.18 | 139.40 | 148.52 | 144.77 | qfq | 2,354,183 | 344,633,602 | 5.78% |
| 2024-10-17 | 142.65 | 143.96 | 140.01 | 140.41 | 136.86 | qfq | 1,000,030 | 141,804,587 | -0.61% |
| 2024-10-16 | 139.37 | 143.76 | 138.00 | 141.27 | 137.70 | qfq | 1,734,117 | 245,199,197 | 1.41% |
| 2024-10-15 | 151.62 | 151.62 | 139.00 | 139.30 | 135.78 | qfq | 3,260,623 | 470,028,783 | -8.31% |
| 2024-10-14 | 149.70 | 152.87 | 145.87 | 151.93 | 148.09 | qfq | 1,569,300 | 235,255,424 | 1.48% |
| 2024-10-11 | 153.00 | 153.37 | 146.67 | 149.71 | 145.93 | qfq | 1,059,690 | 158,850,816 | -2.79% |
| 2024-10-10 | 145.80 | 156.75 | 145.51 | 154.00 | 150.11 | qfq | 3,292,535 | 503,754,933 | 5.08% |
| 2024-10-09 | 154.00 | 156.17 | 146.14 | 146.55 | 142.85 | qfq | 2,447,914 | 370,236,922 | -6.67% |
| 2024-10-08 | 162.42 | 162.42 | 146.05 | 157.02 | 153.05 | qfq | 3,793,809 | 588,361,275 | 6.33% |
| 2024-09-30 | 138.73 | 147.80 | 136.97 | 147.67 | 143.94 | qfq | 2,701,548 | 387,049,295 | 8.57% |
| 2024-09-27 | 133.00 | 136.50 | 132.00 | 136.01 | 132.57 | qfq | 1,330,205 | 179,798,705 | 2.88% |
| 2024-09-26 | 131.69 | 133.00 | 129.00 | 132.20 | 128.86 | qfq | 2,219,773 | 289,585,259 | 0.45% |
| 2024-09-25 | 134.20 | 134.80 | 131.06 | 131.61 | 128.28 | qfq | 1,725,185 | 229,338,941 | -1.84% |
| 2024-09-24 | 131.85 | 134.80 | 128.28 | 134.08 | 130.69 | qfq | 2,387,733 | 314,819,878 | 2.09% |
| 2024-09-23 | 130.16 | 133.50 | 129.70 | 131.33 | 128.01 | qfq | 1,449,500 | 190,444,545 | 0.69% |
| 2024-09-20 | 130.55 | 133.05 | 129.28 | 130.43 | 127.13 | qfq | 1,627,506 | 212,321,446 | -1.26% |
| 2024-09-19 | 126.10 | 132.51 | 125.50 | 132.10 | 128.76 | qfq | 3,845,272 | 498,231,178 | 4.86% |
| 2024-09-18 | 119.52 | 126.37 | 118.22 | 125.98 | 122.80 | qfq | 2,255,900 | 277,935,132 | 6.76% |
| 2024-09-13 | 121.56 | 121.56 | 117.00 | 118.00 | 115.02 | qfq | 1,955,425 | 231,618,238 | -2.82% |
| 2024-09-12 | 125.48 | 126.51 | 121.30 | 121.42 | 118.35 | qfq | 1,242,722 | 152,657,890 | -2.65% |
| 2024-09-11 | 119.01 | 125.40 | 117.90 | 124.73 | 121.58 | qfq | 2,272,669 | 280,027,303 | 4.44% |
| 2024-09-10 | 122.76 | 122.76 | 117.35 | 119.43 | 116.41 | qfq | 2,316,359 | 276,278,787 | -1.87% |
| 2024-09-09 | 126.12 | 127.79 | 120.88 | 121.70 | 118.62 | qfq | 2,468,695 | 303,592,434 | -3.64% |
| 2024-09-06 | 124.40 | 128.50 | 124.21 | 126.30 | 123.11 | qfq | 2,179,400 | 276,908,258 | 1.58% |
| 2024-09-05 | 123.55 | 126.50 | 123.02 | 124.33 | 121.19 | qfq | 1,610,169 | 200,489,118 | 1.02% |
| 2024-09-04 | 117.08 | 124.59 | 116.91 | 123.07 | 119.96 | qfq | 1,879,821 | 230,010,987 | 4.25% |
| 2024-09-03 | 115.56 | 118.18 | 114.17 | 118.05 | 115.07 | qfq | 2,088,123 | 243,566,321 | 2.31% |
| 2024-09-02 | 117.00 | 117.43 | 114.26 | 115.39 | 112.47 | qfq | 1,111,140 | 128,682,547 | -1.12% |
| 2024-08-30 | 114.10 | 118.18 | 113.70 | 116.70 | 113.75 | qfq | 1,860,551 | 217,804,769 | 1.69% |
| 2024-08-29 | 111.68 | 116.18 | 110.61 | 114.76 | 111.86 | qfq | 1,069,628 | 121,618,636 | 2.25% |
| 2024-08-28 | 113.30 | 115.96 | 111.54 | 112.23 | 109.39 | qfq | 844,000 | 95,504,777 | -1.21% |
| 2024-08-27 | 114.34 | 114.65 | 112.67 | 113.60 | 110.73 | qfq | 693,500 | 78,951,063 | -1.09% |
| 2024-08-26 | 115.15 | 116.34 | 113.43 | 114.85 | 111.95 | qfq | 1,017,189 | 116,801,652 | 0.02% |
| 2024-08-23 | 115.54 | 117.70 | 114.76 | 114.83 | 111.93 | qfq | 706,114 | 81,711,619 | -1.23% |
| 2024-08-22 | 116.05 | 117.88 | 115.85 | 116.26 | 113.32 | qfq | 1,054,000 | 123,039,384 | 0.44% |
| 2024-08-21 | 117.80 | 120.29 | 115.70 | 115.75 | 112.82 | qfq | 1,280,164 | 150,662,849 | -2.33% |
| 2024-08-20 | 118.35 | 119.90 | 117.12 | 118.51 | 115.51 | qfq | 1,475,718 | 174,033,048 | -0.14% |
| 2024-08-19 | 121.40 | 123.29 | 118.68 | 118.68 | 115.68 | qfq | 1,462,821 | 176,756,071 | -2.24% |
| 2024-08-16 | 118.75 | 126.00 | 118.75 | 121.40 | 118.33 | qfq | 4,423,393 | 544,197,786 | 4.33% |
| 2024-08-15 | 116.86 | 117.30 | 114.70 | 116.36 | 113.42 | qfq | 1,530,986 | 177,379,777 | -0.63% |
| 2024-08-14 | 119.17 | 119.23 | 117.04 | 117.10 | 114.14 | qfq | 448,900 | 52,947,366 | -1.96% |
| 2024-08-13 | 118.98 | 119.78 | 117.01 | 119.44 | 116.42 | qfq | 879,200 | 103,753,447 | 0.68% |
| 2024-08-12 | 120.40 | 121.17 | 118.58 | 118.63 | 115.63 | qfq | 1,040,587 | 124,154,332 | -1.94% |
| 2024-08-09 | 125.00 | 126.30 | 120.72 | 120.98 | 117.92 | qfq | 993,000 | 121,123,955 | -2.91% |
| 2024-08-08 | 124.15 | 125.79 | 123.16 | 124.60 | 121.45 | qfq | 769,945 | 95,890,016 | 0.08% |
| 2024-08-07 | 120.45 | 126.49 | 119.67 | 124.50 | 121.35 | qfq | 1,572,501 | 195,407,755 | 2.89% |
| 2024-08-06 | 119.29 | 121.11 | 117.61 | 121.00 | 117.94 | qfq | 605,933 | 72,376,128 | 2.10% |
| 2024-08-05 | 119.51 | 121.70 | 118.11 | 118.51 | 115.51 | qfq | 538,763 | 64,462,753 | -1.24% |
| 2024-08-02 | 121.00 | 122.00 | 120.00 | 120.00 | 116.97 | qfq | 566,538 | 68,430,611 | -1.32% |
| 2024-08-01 | 124.72 | 125.37 | 121.12 | 121.61 | 118.54 | qfq | 690,002 | 84,625,169 | -2.49% |
| 2024-07-31 | 120.18 | 125.35 | 119.61 | 124.72 | 121.57 | qfq | 898,129 | 110,443,425 | 3.78% |
| 2024-07-30 | 120.01 | 121.97 | 119.29 | 120.18 | 117.14 | qfq | 603,986 | 72,716,822 | -0.10% |
| 2024-07-29 | 122.00 | 122.60 | 120.18 | 120.30 | 117.26 | qfq | 765,522 | 92,686,588 | -1.08% |
| 2024-07-26 | 121.71 | 126.33 | 120.50 | 121.61 | 118.54 | qfq | 1,425,130 | 175,772,807 | 0.51% |
| 2024-07-25 | 121.00 | 121.81 | 119.06 | 120.99 | 117.93 | qfq | 755,498 | 90,954,386 | -0.75% |
| 2024-07-24 | 121.81 | 123.00 | 120.10 | 121.90 | 118.82 | qfq | 965,750 | 117,314,184 | -0.33% |
| 2024-07-23 | 125.50 | 125.85 | 122.18 | 122.30 | 119.21 | qfq | 768,391 | 94,978,191 | -2.85% |
| 2024-07-22 | 127.88 | 128.89 | 125.02 | 125.89 | 122.71 | qfq | 1,208,840 | 152,358,893 | -1.65% |
| 2024-07-19 | 126.73 | 129.20 | 126.21 | 128.00 | 124.76 | qfq | 991,777 | 126,991,752 | 0.55% |
| 2024-07-18 | 126.05 | 129.20 | 125.94 | 127.30 | 124.08 | qfq | 1,055,781 | 134,621,159 | -0.16% |
| 2024-07-17 | 126.07 | 129.80 | 126.07 | 127.50 | 124.28 | qfq | 1,004,676 | 128,635,744 | -0.27% |
| 2024-07-16 | 127.00 | 128.68 | 124.77 | 127.85 | 124.62 | qfq | 1,319,397 | 167,641,321 | 0.35% |
| 2024-07-15 | 123.29 | 127.90 | 123.01 | 127.40 | 124.18 | qfq | 1,500,228 | 189,015,088 | 3.43% |
| 2024-07-12 | 123.88 | 124.61 | 121.02 | 123.18 | 120.07 | qfq | 875,388 | 107,734,723 | -0.34% |
| 2024-07-11 | 123.76 | 125.00 | 122.05 | 123.60 | 120.48 | qfq | 995,942 | 123,017,623 | -0.14% |
| 2024-07-10 | 121.00 | 124.90 | 120.34 | 123.77 | 120.64 | qfq | 1,619,390 | 200,521,084 | 2.33% |
| 2024-07-09 | 115.16 | 122.01 | 114.41 | 120.95 | 117.89 | qfq | 1,515,641 | 179,911,934 | 4.76% |
| 2024-07-08 | 115.94 | 117.50 | 114.38 | 115.45 | 112.53 | qfq | 651,455 | 75,276,586 | -1.99% |
| 2024-07-05 | 116.01 | 118.36 | 112.11 | 117.80 | 114.82 | qfq | 1,315,649 | 151,591,008 | 1.36% |
| 2024-07-04 | 112.85 | 117.80 | 112.85 | 116.22 | 113.28 | qfq | 1,235,220 | 143,293,502 | 2.99% |
| 2024-07-03 | 116.63 | 117.62 | 112.71 | 112.85 | 110.00 | qfq | 905,380 | 103,274,944 | -3.53% |
| 2024-07-02 | 115.30 | 117.49 | 113.18 | 116.98 | 114.02 | qfq | 1,299,427 | 150,766,224 | 1.55% |
| 2024-07-01 | 112.55 | 115.85 | 111.70 | 115.20 | 112.29 | qfq | 966,240 | 110,184,390 | 2.82% |
| 2024-06-28 | 110.35 | 113.41 | 110.22 | 112.04 | 109.21 | qfq | 1,435,121 | 161,066,089 | 1.65% |
| 2024-06-27 | 115.01 | 115.70 | 110.11 | 110.22 | 107.43 | qfq | 1,993,631 | 222,739,438 | -4.70% |
| 2024-06-26 | 115.00 | 116.20 | 113.36 | 115.65 | 112.73 | qfq | 898,610 | 103,235,283 | 0.10% |
| 2024-06-25 | 115.98 | 118.79 | 115.00 | 115.53 | 112.61 | qfq | 1,264,023 | 147,421,373 | -0.22% |
| 2024-06-24 | 119.06 | 120.20 | 115.60 | 115.79 | 112.86 | qfq | 1,466,253 | 171,383,482 | -3.69% |
| 2024-06-21 | 119.43 | 120.79 | 118.05 | 120.23 | 117.19 | qfq | 874,084 | 104,724,766 | 0.53% |
| 2024-06-20 | 119.20 | 120.51 | 117.59 | 119.60 | 116.58 | qfq | 1,176,164 | 140,695,611 | 0.07% |
| 2024-06-19 | 126.90 | 126.90 | 119.50 | 119.52 | 116.50 | qfq | 2,727,400 | 330,026,452 | -5.26% |
| 2024-06-18 | 124.00 | 128.49 | 123.50 | 126.15 | 122.96 | qfq | 2,012,176 | 255,489,479 | 1.68% |
| 2024-06-17 | 123.48 | 124.50 | 121.44 | 124.07 | 120.93 | qfq | 1,323,900 | 163,465,197 | 0.21% |
| 2024-06-14 | 121.22 | 124.41 | 118.83 | 123.81 | 120.68 | qfq | 1,462,400 | 178,419,373 | 1.90% |
| 2024-06-13 | 120.01 | 122.76 | 120.01 | 121.50 | 118.43 | qfq | 872,876 | 105,968,107 | 0.97% |
| 2024-06-12 | 122.10 | 123.08 | 119.54 | 120.33 | 117.29 | qfq | 1,226,911 | 148,540,905 | -1.85% |
| 2024-06-11 | 126.37 | 126.40 | 122.05 | 122.60 | 119.50 | qfq | 1,025,288 | 126,208,931 | -3.08% |
| 2024-06-07 | 124.80 | 126.99 | 124.05 | 126.50 | 123.30 | qfq | 1,177,304 | 148,409,821 | 1.59% |
| 2024-06-06 | 124.60 | 126.77 | 123.58 | 124.52 | 121.37 | qfq | 1,388,635 | 173,961,379 | -1.80% |
| 2024-06-05 | 121.80 | 127.99 | 121.26 | 126.80 | 122.43 | qfq | 2,350,982 | 296,040,174 | 4.19% |
| 2024-06-04 | 120.78 | 121.80 | 119.69 | 121.70 | 117.51 | qfq | 655,450 | 79,155,300 | 0.62% |
| 2024-06-03 | 122.61 | 124.60 | 120.00 | 120.95 | 116.78 | qfq | 903,100 | 110,235,713 | -1.57% |
| 2024-05-31 | 122.70 | 125.25 | 122.18 | 122.88 | 118.65 | qfq | 1,045,335 | 129,376,193 | 0.29% |
| 2024-05-30 | 120.89 | 124.20 | 120.88 | 122.53 | 118.31 | qfq | 731,400 | 89,875,891 | 0.94% |
| 2024-05-29 | 121.60 | 122.46 | 119.48 | 121.39 | 117.21 | qfq | 1,138,600 | 137,733,027 | 0.03% |
| 2024-05-28 | 125.80 | 126.25 | 121.08 | 121.35 | 117.17 | qfq | 1,465,538 | 180,124,169 | -3.81% |
| 2024-05-27 | 122.04 | 126.47 | 119.31 | 126.16 | 121.82 | qfq | 2,487,100 | 305,094,376 | 3.58% |
| 2024-05-24 | 124.99 | 125.41 | 121.53 | 121.80 | 117.61 | qfq | 1,478,000 | 182,149,429 | -2.61% |
| 2024-05-23 | 128.02 | 128.57 | 123.53 | 125.06 | 120.75 | qfq | 1,746,834 | 218,875,728 | -2.64% |
| 2024-05-22 | 128.99 | 130.21 | 127.64 | 128.45 | 124.03 | qfq | 752,392 | 96,827,085 | -0.73% |
| 2024-05-21 | 131.25 | 131.30 | 126.60 | 129.40 | 124.94 | qfq | 1,772,803 | 227,899,573 | -1.41% |
| 2024-05-20 | 134.86 | 134.97 | 131.00 | 131.25 | 126.73 | qfq | 1,163,283 | 153,428,380 | -2.89% |
| 2024-05-17 | 130.50 | 135.48 | 129.99 | 135.16 | 130.51 | qfq | 1,530,800 | 203,353,438 | 2.86% |
| 2024-05-16 | 131.09 | 131.68 | 126.34 | 131.40 | 126.87 | qfq | 2,149,620 | 278,403,590 | 0.24% |
| 2024-05-15 | 133.81 | 133.81 | 131.01 | 131.09 | 126.58 | qfq | 614,638 | 81,162,293 | -2.03% |
| 2024-05-14 | 136.00 | 137.29 | 133.50 | 133.81 | 129.20 | qfq | 1,318,080 | 177,605,588 | -1.47% |
| 2024-05-13 | 136.01 | 138.01 | 133.99 | 135.80 | 131.12 | qfq | 1,445,703 | 195,718,907 | -0.62% |
| 2024-05-10 | 137.02 | 138.01 | 135.20 | 136.65 | 131.94 | qfq | 1,028,830 | 140,813,171 | -0.63% |
| 2024-05-09 | 139.91 | 140.50 | 136.18 | 137.51 | 132.77 | qfq | 2,035,380 | 280,916,063 | -2.56% |
| 2024-05-08 | 142.10 | 142.59 | 137.08 | 141.12 | 136.26 | qfq | 1,248,610 | 174,844,439 | -1.30% |
| 2024-05-07 | 142.43 | 144.00 | 139.69 | 142.98 | 138.06 | qfq | 1,307,853 | 186,539,650 | 0.83% |
| 2024-05-06 | 135.50 | 142.66 | 134.80 | 141.81 | 136.93 | qfq | 2,450,292 | 343,265,296 | 6.34% |
| 2024-04-30 | 133.87 | 134.75 | 132.51 | 133.35 | 128.76 | qfq | 822,049 | 109,718,146 | -0.18% |
| 2024-04-29 | 128.53 | 134.80 | 128.05 | 133.59 | 128.99 | qfq | 1,865,520 | 247,459,238 | 3.95% |
| 2024-04-26 | 129.98 | 130.23 | 125.23 | 128.51 | 124.08 | qfq | 2,722,300 | 347,202,212 | -2.44% |
| 2024-04-25 | 132.80 | 133.99 | 131.50 | 131.73 | 127.19 | qfq | 681,856 | 90,237,761 | -2.03% |
| 2024-04-24 | 133.45 | 134.46 | 131.50 | 134.46 | 129.83 | qfq | 605,900 | 80,651,333 | 1.30% |
| 2024-04-23 | 133.53 | 134.80 | 131.10 | 132.74 | 128.17 | qfq | 733,390 | 97,102,842 | -0.62% |
| 2024-04-22 | 133.50 | 134.85 | 131.50 | 133.57 | 128.97 | qfq | 1,096,092 | 145,953,868 | 0.81% |
| 2024-04-19 | 133.50 | 134.68 | 131.07 | 132.50 | 127.94 | qfq | 1,233,905 | 164,374,200 | -0.38% |
| 2024-04-18 | 138.27 | 138.27 | 132.89 | 133.00 | 128.42 | qfq | 1,753,649 | 236,720,279 | -3.00% |
| 2024-04-17 | 134.50 | 137.90 | 134.13 | 137.12 | 132.40 | qfq | 1,271,413 | 172,961,618 | 2.79% |
| 2024-04-16 | 137.32 | 139.79 | 132.55 | 133.40 | 128.81 | qfq | 1,458,285 | 197,415,740 | -3.75% |
| 2024-04-15 | 137.19 | 139.45 | 136.00 | 138.60 | 133.83 | qfq | 1,019,125 | 140,620,876 | 0.96% |
| 2024-04-12 | 137.60 | 138.85 | 136.10 | 137.28 | 132.55 | qfq | 1,271,000 | 174,640,433 | -0.45% |
| 2024-04-11 | 138.80 | 140.46 | 136.75 | 137.90 | 133.15 | qfq | 775,600 | 107,216,931 | -1.04% |
| 2024-04-10 | 139.33 | 142.66 | 138.42 | 139.35 | 134.55 | qfq | 747,522 | 105,354,856 | 0.18% |
| 2024-04-09 | 140.48 | 141.45 | 139.00 | 139.10 | 134.31 | qfq | 550,022 | 76,953,507 | -1.49% |
| 2024-04-08 | 139.02 | 142.77 | 138.08 | 141.20 | 136.34 | qfq | 1,020,763 | 144,428,217 | 1.55% |
| 2024-04-03 | 140.39 | 141.90 | 137.80 | 139.04 | 134.25 | qfq | 1,432,307 | 198,914,782 | -1.38% |
| 2024-04-02 | 143.04 | 143.04 | 140.30 | 140.98 | 136.12 | qfq | 968,725 | 136,800,405 | -0.72% |
| 2024-04-01 | 140.10 | 144.78 | 140.00 | 142.00 | 137.11 | qfq | 1,083,563 | 154,333,870 | 1.39% |
| 2024-03-29 | 141.39 | 142.04 | 136.51 | 140.06 | 135.24 | qfq | 1,158,900 | 160,855,920 | -0.93% |
| 2024-03-28 | 141.77 | 143.95 | 139.80 | 141.38 | 136.51 | qfq | 1,033,922 | 146,007,459 | 1.12% |
| 2024-03-27 | 141.66 | 143.98 | 139.63 | 139.81 | 135.00 | qfq | 783,720 | 110,736,030 | -1.19% |
| 2024-03-26 | 142.60 | 144.00 | 140.82 | 141.50 | 136.63 | qfq | 782,207 | 110,792,228 | -0.77% |
| 2024-03-25 | 143.73 | 145.49 | 142.55 | 142.60 | 137.69 | qfq | 765,567 | 110,091,211 | -0.97% |
| 2024-03-22 | 141.00 | 144.87 | 140.80 | 144.00 | 139.04 | qfq | 912,846 | 130,492,774 | 1.85% |
| 2024-03-21 | 142.95 | 143.80 | 140.51 | 141.39 | 136.52 | qfq | 739,392 | 104,634,636 | -1.03% |
| 2024-03-20 | 146.01 | 147.95 | 142.00 | 142.86 | 137.94 | qfq | 1,166,687 | 167,066,017 | -2.71% |
| 2024-03-19 | 150.72 | 150.79 | 145.80 | 146.84 | 141.78 | qfq | 865,421 | 127,657,041 | -2.82% |
| 2024-03-18 | 152.00 | 152.85 | 150.00 | 151.10 | 145.90 | qfq | 682,079 | 103,288,230 | -0.59% |
| 2024-03-15 | 146.31 | 152.00 | 145.93 | 152.00 | 146.77 | qfq | 887,706 | 132,979,814 | 3.54% |
| 2024-03-14 | 146.55 | 147.48 | 143.27 | 146.81 | 141.75 | qfq | 584,200 | 85,121,402 | 0.16% |
| 2024-03-13 | 143.84 | 147.46 | 143.80 | 146.57 | 141.52 | qfq | 844,620 | 123,568,062 | 1.86% |
| 2024-03-12 | 145.47 | 145.81 | 141.70 | 143.89 | 138.93 | qfq | 1,280,615 | 183,756,781 | -1.09% |
| 2024-03-11 | 149.45 | 150.24 | 143.70 | 145.47 | 140.46 | qfq | 1,190,592 | 173,371,997 | -2.67% |
| 2024-03-08 | 148.43 | 150.20 | 146.04 | 149.46 | 144.31 | qfq | 1,293,716 | 191,630,826 | 0.95% |
| 2024-03-07 | 148.96 | 151.12 | 147.00 | 148.05 | 142.95 | qfq | 792,149 | 117,759,343 | -0.67% |
| 2024-03-06 | 146.88 | 150.36 | 145.33 | 149.05 | 143.92 | qfq | 1,091,920 | 162,222,929 | 1.11% |
| 2024-03-05 | 146.22 | 148.35 | 143.17 | 147.41 | 142.33 | qfq | 1,188,025 | 173,283,377 | -0.06% |
| 2024-03-04 | 141.05 | 147.53 | 140.36 | 147.50 | 142.42 | qfq | 1,591,723 | 230,498,747 | 4.42% |
| 2024-03-01 | 138.72 | 142.50 | 137.16 | 141.25 | 136.39 | qfq | 1,080,471 | 151,075,332 | 0.57% |
| 2024-02-29 | 134.46 | 140.45 | 133.59 | 140.45 | 135.61 | qfq | 1,030,040 | 142,741,125 | 3.64% |
| 2024-02-28 | 139.00 | 140.97 | 135.10 | 135.52 | 130.85 | qfq | 856,298 | 117,643,111 | -3.20% |
| 2024-02-27 | 138.04 | 141.15 | 136.66 | 140.00 | 135.18 | qfq | 1,475,472 | 205,907,532 | 1.21% |
| 2024-02-26 | 137.70 | 141.00 | 134.50 | 138.33 | 133.57 | qfq | 1,678,215 | 233,555,737 | 2.47% |
| 2024-02-23 | 135.81 | 137.30 | 134.55 | 135.00 | 130.35 | qfq | 1,026,037 | 139,183,384 | -0.72% |
| 2024-02-22 | 132.09 | 136.60 | 131.00 | 135.98 | 131.30 | qfq | 1,152,652 | 155,295,741 | 2.47% |
| 2024-02-21 | 129.01 | 134.88 | 128.03 | 132.70 | 128.13 | qfq | 1,263,083 | 167,819,597 | 1.30% |
| 2024-02-20 | 133.94 | 133.94 | 128.77 | 131.00 | 126.49 | qfq | 1,324,907 | 172,864,322 | -2.46% |
| 2024-02-19 | 138.30 | 139.50 | 132.60 | 134.31 | 129.68 | qfq | 1,720,470 | 231,533,292 | -2.63% |
| 2024-02-08 | 136.40 | 138.80 | 132.40 | 137.94 | 133.19 | qfq | 1,367,496 | 186,373,156 | 1.52% |
| 2024-02-07 | 127.21 | 135.87 | 126.00 | 135.87 | 131.19 | qfq | 1,479,076 | 194,951,817 | 7.13% |
| 2024-02-06 | 127.98 | 129.50 | 125.50 | 126.83 | 122.46 | qfq | 1,402,539 | 178,663,665 | -0.90% |
| 2024-02-05 | 124.00 | 128.20 | 121.22 | 127.98 | 123.57 | qfq | 1,910,543 | 238,119,447 | 3.87% |
| 2024-02-02 | 127.01 | 128.00 | 120.35 | 123.21 | 118.97 | qfq | 1,424,278 | 176,374,465 | -2.75% |
| 2024-02-01 | 126.68 | 131.44 | 126.07 | 126.70 | 122.34 | qfq | 1,978,928 | 253,951,913 | 0.00% |
| 2024-01-31 | 129.35 | 132.37 | 126.50 | 126.70 | 122.34 | qfq | 1,390,210 | 177,630,742 | -2.54% |
| 2024-01-30 | 128.17 | 132.35 | 127.30 | 130.00 | 125.52 | qfq | 1,292,215 | 168,729,396 | 0.92% |
| 2024-01-29 | 131.30 | 133.28 | 128.60 | 128.81 | 124.37 | qfq | 1,181,067 | 153,948,072 | -2.02% |
| 2024-01-26 | 130.01 | 131.84 | 128.88 | 131.46 | 126.93 | qfq | 1,045,399 | 136,421,823 | 0.67% |
| 2024-01-25 | 132.00 | 132.49 | 129.50 | 130.58 | 126.08 | qfq | 1,708,837 | 223,111,672 | -1.37% |
| 2024-01-24 | 131.95 | 133.29 | 130.43 | 132.40 | 127.84 | qfq | 1,146,355 | 151,244,735 | 0.70% |
| 2024-01-23 | 134.91 | 136.50 | 130.20 | 131.48 | 126.95 | qfq | 1,612,911 | 213,381,050 | -3.32% |
| 2024-01-22 | 137.00 | 139.38 | 132.61 | 136.00 | 131.32 | qfq | 1,930,644 | 260,750,389 | -0.50% |
| 2024-01-19 | 131.17 | 137.30 | 130.51 | 136.69 | 131.98 | qfq | 1,742,063 | 234,934,342 | 4.00% |
| 2024-01-18 | 129.76 | 132.50 | 127.10 | 131.43 | 126.90 | qfq | 1,267,960 | 163,696,607 | 1.02% |
| 2024-01-17 | 131.80 | 133.80 | 130.10 | 130.10 | 125.62 | qfq | 1,179,279 | 155,063,637 | -1.44% |
| 2024-01-16 | 128.08 | 133.12 | 126.72 | 132.00 | 127.45 | qfq | 1,719,419 | 224,777,727 | 2.80% |
| 2024-01-15 | 133.00 | 133.00 | 127.95 | 128.40 | 123.98 | qfq | 1,340,799 | 173,057,044 | -1.98% |
| 2024-01-12 | 123.96 | 132.00 | 122.80 | 131.00 | 126.49 | qfq | 2,438,446 | 314,651,252 | 5.28% |
| 2024-01-11 | 120.79 | 124.50 | 119.00 | 124.43 | 120.14 | qfq | 1,309,603 | 160,418,159 | 3.36% |
| 2024-01-10 | 121.81 | 123.13 | 119.76 | 120.39 | 116.24 | qfq | 885,468 | 107,241,038 | -1.48% |
| 2024-01-09 | 120.78 | 122.85 | 118.00 | 122.20 | 117.99 | qfq | 2,065,072 | 248,687,256 | 1.51% |
| 2024-01-08 | 122.80 | 122.82 | 120.24 | 120.38 | 116.23 | qfq | 777,200 | 94,099,570 | -1.92% |
| 2024-01-05 | 124.00 | 125.49 | 122.20 | 122.74 | 118.51 | qfq | 772,725 | 95,843,055 | -0.93% |
| 2024-01-04 | 124.93 | 125.87 | 123.81 | 123.89 | 119.62 | qfq | 1,226,296 | 152,782,817 | -0.89% |
| 2024-01-03 | 128.01 | 128.43 | 124.06 | 125.00 | 120.70 | qfq | 1,297,402 | 162,702,455 | -2.72% |
| 2024-01-02 | 130.18 | 130.99 | 127.72 | 128.50 | 124.07 | qfq | 1,438,796 | 186,191,241 | -1.99% |
| 2023-12-29 | 129.66 | 131.73 | 126.97 | 131.11 | 126.59 | qfq | 2,757,764 | 357,130,227 | 0.89% |
| 2023-12-28 | 132.69 | 132.85 | 127.68 | 129.95 | 125.47 | qfq | 2,396,300 | 311,256,731 | -2.06% |
| 2023-12-27 | 129.41 | 135.00 | 129.00 | 132.68 | 128.11 | qfq | 1,983,343 | 263,390,922 | 4.06% |
| 2023-12-26 | 128.68 | 129.29 | 126.50 | 127.50 | 123.11 | qfq | 858,900 | 109,820,447 | -1.13% |
| 2023-12-25 | 131.00 | 132.30 | 127.50 | 128.96 | 124.52 | qfq | 1,468,700 | 189,430,829 | -1.20% |
| 2023-12-22 | 132.91 | 133.18 | 129.71 | 130.53 | 126.03 | qfq | 803,242 | 105,005,053 | -1.28% |
| 2023-12-21 | 132.22 | 133.98 | 130.21 | 132.22 | 127.67 | qfq | 1,198,550 | 157,766,279 | -0.03% |
| 2023-12-20 | 136.30 | 137.20 | 130.99 | 132.26 | 127.71 | qfq | 1,131,078 | 150,303,712 | -2.96% |
| 2023-12-19 | 137.74 | 137.74 | 135.02 | 136.30 | 131.61 | qfq | 704,821 | 95,706,972 | -0.87% |
| 2023-12-18 | 138.50 | 139.20 | 136.67 | 137.50 | 132.76 | qfq | 574,240 | 79,115,844 | -0.38% |
| 2023-12-15 | 140.00 | 140.95 | 137.90 | 138.02 | 133.27 | qfq | 554,877 | 77,226,357 | -1.77% |
| 2023-12-14 | 138.86 | 141.50 | 138.50 | 140.50 | 135.66 | qfq | 615,033 | 86,344,038 | 1.18% |
| 2023-12-13 | 139.00 | 140.47 | 137.77 | 138.86 | 134.08 | qfq | 963,639 | 134,082,714 | -1.01% |
| 2023-12-12 | 136.49 | 140.80 | 136.00 | 140.28 | 135.45 | qfq | 973,900 | 135,193,693 | 1.75% |
| 2023-12-11 | 132.24 | 137.93 | 130.21 | 137.87 | 133.12 | qfq | 1,493,490 | 200,776,968 | 3.73% |
| 2023-12-08 | 136.20 | 136.60 | 132.10 | 132.91 | 128.33 | qfq | 1,589,438 | 211,781,563 | -2.70% |
| 2023-12-07 | 136.04 | 137.48 | 134.27 | 136.60 | 131.90 | qfq | 1,173,228 | 159,458,087 | 0.37% |
| 2023-12-06 | 139.46 | 140.67 | 136.00 | 136.10 | 131.41 | qfq | 883,354 | 121,672,456 | -2.38% |
| 2023-12-05 | 142.60 | 143.08 | 139.30 | 139.42 | 134.62 | qfq | 803,611 | 112,643,136 | -2.71% |
| 2023-12-04 | 144.00 | 144.71 | 141.70 | 143.31 | 138.37 | qfq | 673,739 | 96,289,473 | -0.75% |
| 2023-12-01 | 144.20 | 144.93 | 140.80 | 144.40 | 139.43 | qfq | 1,056,190 | 151,008,637 | 0.15% |
| 2023-11-30 | 145.23 | 147.00 | 143.61 | 144.18 | 139.21 | qfq | 1,060,349 | 153,720,045 | -0.86% |
| 2023-11-29 | 141.74 | 145.93 | 140.30 | 145.43 | 140.42 | qfq | 1,916,870 | 276,307,016 | 2.68% |
| 2023-11-28 | 143.09 | 143.49 | 139.89 | 141.63 | 136.75 | qfq | 1,199,128 | 170,153,348 | -1.02% |
| 2023-11-27 | 142.32 | 145.35 | 141.10 | 143.09 | 138.16 | qfq | 840,737 | 120,083,963 | 0.41% |
| 2023-11-24 | 144.00 | 144.00 | 141.31 | 142.50 | 137.59 | qfq | 723,303 | 102,877,982 | -1.14% |
| 2023-11-23 | 138.99 | 144.50 | 138.05 | 144.15 | 139.19 | qfq | 1,074,684 | 153,064,480 | 3.65% |
| 2023-11-22 | 141.85 | 142.47 | 138.61 | 139.07 | 134.28 | qfq | 713,139 | 99,800,796 | -2.23% |
| 2023-11-21 | 142.60 | 144.45 | 141.00 | 142.24 | 137.34 | qfq | 755,107 | 107,580,391 | -1.08% |
| 2023-11-20 | 143.99 | 144.43 | 141.68 | 143.80 | 138.85 | qfq | 888,600 | 127,012,576 | -0.11% |
| 2023-11-17 | 140.79 | 144.00 | 140.50 | 143.96 | 139.00 | qfq | 908,617 | 129,901,497 | 1.88% |
| 2023-11-16 | 140.83 | 142.22 | 140.83 | 141.30 | 136.43 | qfq | 360,227 | 51,034,405 | -0.39% |
| 2023-11-15 | 141.30 | 143.18 | 139.60 | 141.85 | 136.96 | qfq | 832,377 | 117,815,360 | 1.03% |
| 2023-11-14 | 139.69 | 143.00 | 139.50 | 140.41 | 135.57 | qfq | 1,307,712 | 184,341,035 | 0.39% |
| 2023-11-13 | 143.42 | 143.83 | 139.29 | 139.86 | 135.04 | qfq | 1,476,661 | 207,178,206 | -2.54% |
| 2023-11-10 | 142.00 | 145.58 | 142.00 | 143.50 | 138.56 | qfq | 1,228,236 | 175,953,839 | 0.10% |
| 2023-11-09 | 142.41 | 143.75 | 139.62 | 143.36 | 138.42 | qfq | 1,129,068 | 160,415,745 | 0.66% |
| 2023-11-08 | 143.10 | 145.00 | 141.16 | 142.42 | 137.52 | qfq | 1,412,969 | 201,447,960 | -0.41% |
| 2023-11-07 | 147.82 | 147.82 | 142.20 | 143.01 | 138.08 | qfq | 1,613,559 | 231,904,804 | -3.25% |
| 2023-11-06 | 146.42 | 148.75 | 145.30 | 147.82 | 142.73 | qfq | 1,155,653 | 169,694,183 | 1.48% |
| 2023-11-03 | 143.67 | 145.68 | 141.80 | 145.66 | 140.64 | qfq | 1,212,004 | 174,707,374 | 1.89% |
| 2023-11-02 | 145.74 | 146.48 | 142.67 | 142.96 | 138.04 | qfq | 802,166 | 115,400,333 | -1.79% |
| 2023-11-01 | 146.14 | 151.79 | 145.12 | 145.56 | 140.55 | qfq | 1,419,810 | 210,586,606 | -0.44% |
| 2023-10-31 | 146.07 | 147.50 | 144.14 | 146.20 | 141.17 | qfq | 955,396 | 139,345,627 | 0.34% |
| 2023-10-30 | 141.50 | 149.05 | 140.15 | 145.70 | 140.68 | qfq | 2,271,520 | 330,398,774 | 1.97% |
| 2023-10-27 | 139.54 | 146.30 | 139.54 | 142.89 | 137.97 | qfq | 2,120,804 | 302,611,651 | 1.38% |
| 2023-10-26 | 140.00 | 142.78 | 135.09 | 140.95 | 136.10 | qfq | 3,488,298 | 486,320,335 | -0.85% |
| 2023-10-25 | 146.88 | 147.77 | 137.91 | 142.16 | 137.26 | qfq | 4,154,321 | 588,636,484 | -3.16% |
| 2023-10-24 | 148.00 | 151.55 | 146.13 | 146.80 | 141.74 | qfq | 2,462,721 | 365,089,424 | -0.82% |
| 2023-10-23 | 149.69 | 150.92 | 145.06 | 148.01 | 142.91 | qfq | 1,505,357 | 221,555,084 | -0.92% |
| 2023-10-20 | 151.21 | 152.20 | 147.66 | 149.39 | 144.25 | qfq | 1,011,776 | 150,991,803 | -1.41% |
| 2023-10-19 | 155.22 | 157.56 | 151.50 | 151.53 | 146.31 | qfq | 896,486 | 137,320,802 | -3.24% |
| 2023-10-18 | 155.23 | 157.30 | 153.50 | 156.60 | 151.21 | qfq | 1,374,625 | 213,683,559 | 1.00% |
| 2023-10-17 | 152.00 | 156.65 | 151.00 | 155.05 | 149.71 | qfq | 1,607,314 | 248,765,410 | 1.21% |
| 2023-10-16 | 150.60 | 153.41 | 149.00 | 153.20 | 147.92 | qfq | 1,404,688 | 212,808,395 | 1.79% |
| 2023-10-13 | 151.72 | 154.55 | 149.58 | 150.50 | 145.32 | qfq | 1,138,505 | 172,615,647 | -1.16% |
| 2023-10-12 | 153.81 | 155.70 | 151.00 | 152.27 | 147.03 | qfq | 1,971,860 | 302,315,274 | -0.79% |
| 2023-10-11 | 162.98 | 163.00 | 151.50 | 153.49 | 148.20 | qfq | 3,067,870 | 477,411,324 | -0.21% |
| 2023-10-10 | 155.22 | 156.80 | 152.99 | 153.81 | 148.51 | qfq | 904,261 | 139,288,032 | -1.45% |
| 2023-10-09 | 153.66 | 160.50 | 153.05 | 156.08 | 150.70 | qfq | 3,030,460 | 475,756,281 | 2.68% |
| 2023-09-28 | 149.19 | 153.49 | 148.01 | 152.00 | 146.77 | qfq | 1,374,561 | 208,176,424 | 2.01% |
| 2023-09-27 | 149.15 | 151.49 | 148.03 | 149.00 | 143.87 | qfq | 897,762 | 134,035,339 | -0.15% |
| 2023-09-26 | 149.22 | 152.50 | 147.29 | 149.23 | 144.09 | qfq | 1,324,200 | 198,865,766 | -0.09% |
| 2023-09-25 | 145.22 | 151.03 | 145.22 | 149.37 | 144.23 | qfq | 2,357,313 | 350,065,147 | 2.86% |
| 2023-09-22 | 148.50 | 148.50 | 145.00 | 145.22 | 140.22 | qfq | 946,661 | 138,020,130 | -1.61% |
| 2023-09-21 | 149.79 | 149.79 | 145.80 | 147.59 | 142.51 | qfq | 990,900 | 145,721,635 | -1.28% |
| 2023-09-20 | 156.54 | 156.54 | 148.51 | 149.50 | 144.35 | qfq | 1,527,270 | 230,353,484 | -3.41% |
| 2023-09-19 | 150.97 | 156.80 | 149.50 | 154.77 | 149.44 | qfq | 1,968,369 | 303,980,585 | 2.79% |
| 2023-09-18 | 151.21 | 155.00 | 148.49 | 150.57 | 145.38 | qfq | 1,608,066 | 244,846,918 | 1.56% |
| 2023-09-15 | 146.00 | 148.99 | 145.55 | 148.25 | 143.14 | qfq | 1,052,728 | 155,467,377 | 0.99% |
| 2023-09-14 | 150.04 | 151.50 | 145.60 | 146.80 | 141.74 | qfq | 2,033,865 | 300,121,444 | -2.77% |
| 2023-09-13 | 153.47 | 153.48 | 150.13 | 150.98 | 145.78 | qfq | 898,190 | 135,644,470 | -1.92% |
| 2023-09-12 | 155.31 | 155.31 | 150.81 | 153.94 | 148.64 | qfq | 1,106,003 | 169,308,662 | -0.04% |
| 2023-09-11 | 151.74 | 156.80 | 151.74 | 154.00 | 148.70 | qfq | 1,617,357 | 250,227,107 | 1.45% |
| 2023-09-08 | 152.87 | 156.20 | 149.10 | 151.80 | 146.57 | qfq | 1,553,570 | 236,259,071 | 0.76% |
| 2023-09-07 | 149.91 | 152.45 | 147.89 | 150.66 | 145.47 | qfq | 1,450,500 | 219,285,013 | 0.18% |
| 2023-09-06 | 150.24 | 150.49 | 148.43 | 150.39 | 145.21 | qfq | 1,106,600 | 165,790,258 | 0.93% |
| 2023-09-05 | 145.50 | 150.82 | 145.50 | 149.01 | 143.88 | qfq | 2,253,301 | 336,984,481 | 2.03% |
| 2023-09-04 | 146.00 | 147.82 | 144.17 | 146.04 | 141.01 | qfq | 1,447,009 | 211,056,120 | -1.23% |
| 2023-09-01 | 149.00 | 149.00 | 144.30 | 147.86 | 142.77 | qfq | 682,259 | 100,215,145 | 0.01% |
| 2023-08-31 | 149.97 | 150.60 | 147.50 | 147.85 | 142.76 | qfq | 652,885 | 96,928,201 | -0.44% |
| 2023-08-30 | 148.27 | 150.70 | 146.19 | 148.50 | 143.39 | qfq | 1,361,822 | 203,331,757 | 0.68% |
| 2023-08-29 | 143.05 | 149.98 | 142.41 | 147.49 | 142.41 | qfq | 1,774,852 | 260,414,339 | 2.68% |
| 2023-08-28 | 142.00 | 145.00 | 134.11 | 143.64 | 138.69 | qfq | 3,463,700 | 490,492,341 | 6.13% |
| 2023-08-25 | 135.00 | 136.03 | 132.55 | 135.34 | 130.68 | qfq | 853,940 | 115,161,408 | 0.14% |
| 2023-08-24 | 132.98 | 136.23 | 132.13 | 135.15 | 130.50 | qfq | 1,015,267 | 136,440,276 | 0.97% |
| 2023-08-23 | 134.68 | 135.32 | 133.30 | 133.85 | 129.24 | qfq | 1,100,658 | 147,909,467 | -0.85% |
| 2023-08-22 | 135.80 | 136.19 | 132.05 | 135.00 | 130.35 | qfq | 1,197,251 | 160,007,813 | 0.42% |
| 2023-08-21 | 136.33 | 136.99 | 133.53 | 134.43 | 129.80 | qfq | 912,700 | 123,152,089 | -1.52% |
| 2023-08-18 | 138.05 | 138.80 | 135.80 | 136.51 | 131.81 | qfq | 1,100,496 | 151,290,994 | -0.78% |
| 2023-08-17 | 134.00 | 139.95 | 132.81 | 137.59 | 132.85 | qfq | 1,393,116 | 190,862,977 | 2.68% |
| 2023-08-16 | 136.28 | 137.99 | 133.33 | 134.00 | 129.39 | qfq | 1,183,532 | 159,046,062 | -1.96% |
| 2023-08-15 | 140.13 | 140.14 | 135.00 | 136.68 | 131.97 | qfq | 2,100,296 | 287,086,935 | -1.67% |
| 2023-08-14 | 139.00 | 139.74 | 135.50 | 139.00 | 134.21 | qfq | 875,206 | 120,489,274 | -0.80% |
| 2023-08-11 | 141.52 | 143.62 | 140.12 | 140.12 | 135.29 | qfq | 677,307 | 95,850,164 | -0.88% |
| 2023-08-10 | 143.19 | 143.58 | 140.10 | 141.36 | 136.49 | qfq | 924,306 | 130,411,401 | -1.70% |
| 2023-08-09 | 144.40 | 144.99 | 141.51 | 143.80 | 138.85 | qfq | 770,018 | 110,048,886 | -1.15% |
| 2023-08-08 | 142.80 | 148.64 | 142.80 | 145.47 | 140.46 | qfq | 760,240 | 111,057,067 | 0.39% |
| 2023-08-07 | 141.14 | 145.18 | 139.69 | 144.90 | 139.91 | qfq | 1,409,909 | 202,142,662 | 2.88% |
| 2023-08-04 | 142.94 | 144.85 | 137.38 | 140.85 | 136.00 | qfq | 1,560,090 | 219,080,650 | -0.53% |
| 2023-08-03 | 151.49 | 151.49 | 140.00 | 141.60 | 136.72 | qfq | 2,818,995 | 401,512,396 | -5.60% |
| 2023-08-02 | 147.99 | 152.00 | 147.16 | 150.00 | 144.83 | qfq | 1,041,921 | 155,897,445 | 1.35% |
| 2023-08-01 | 143.20 | 150.35 | 142.01 | 148.00 | 142.90 | qfq | 1,694,413 | 250,764,933 | 3.36% |
| 2023-07-31 | 142.84 | 144.75 | 141.55 | 143.19 | 138.26 | qfq | 1,219,429 | 174,928,433 | 0.13% |
| 2023-07-28 | 141.59 | 145.09 | 137.00 | 143.00 | 138.08 | qfq | 1,641,267 | 233,070,718 | 1.87% |
| 2023-07-27 | 148.00 | 151.50 | 139.81 | 140.38 | 135.55 | qfq | 4,584,523 | 663,973,350 | 1.72% |
| 2023-07-26 | 135.83 | 139.90 | 135.83 | 138.00 | 133.25 | qfq | 1,080,536 | 149,420,697 | 0.15% |
| 2023-07-25 | 130.20 | 138.16 | 130.20 | 137.80 | 133.05 | qfq | 1,455,400 | 196,117,109 | 5.35% |
| 2023-07-24 | 133.07 | 133.59 | 129.60 | 130.80 | 126.30 | qfq | 1,170,850 | 153,011,817 | -1.71% |
| 2023-07-21 | 132.54 | 133.99 | 129.58 | 133.07 | 128.49 | qfq | 655,625 | 86,758,494 | 1.58% |
| 2023-07-20 | 131.61 | 135.16 | 131.00 | 131.00 | 126.49 | qfq | 849,617 | 112,505,181 | -0.46% |
| 2023-07-19 | 130.82 | 132.47 | 130.06 | 131.61 | 127.08 | qfq | 440,898 | 57,882,565 | 0.34% |
| 2023-07-18 | 132.15 | 133.27 | 130.80 | 131.16 | 126.64 | qfq | 888,981 | 117,081,153 | 0.14% |
| 2023-07-17 | 129.50 | 131.48 | 129.50 | 130.98 | 126.47 | qfq | 740,656 | 96,805,760 | 0.87% |