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
金海通603061.SH
最近收盘价305.252026-07-17
最近交易日2026-07-17
成交量（股）4,607,805
成交额（元）1,494,590,214
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 2026-04-16 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-10 | 2026-04-16 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.17491 | — | — | — | 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 | 343.00 | 346.00 | 305.00 | 305.25 | 305.25 | qfq | 4,607,805 | 1,494,590,214 | -9.69% |
| 2026-07-16 | 368.09 | 375.88 | 337.02 | 338.00 | 338.00 | qfq | 4,381,716 | 1,558,687,217 | -9.59% |
| 2026-07-15 | 411.99 | 418.95 | 367.03 | 373.84 | 373.84 | qfq | 5,071,035 | 1,958,432,405 | -6.99% |
| 2026-07-14 | 408.00 | 420.88 | 386.00 | 401.95 | 401.95 | qfq | 4,385,900 | 1,766,520,247 | -2.01% |
| 2026-07-13 | 436.29 | 455.00 | 407.17 | 410.21 | 410.21 | qfq | 3,288,743 | 1,413,500,081 | -8.59% |
| 2026-07-10 | 500.00 | 509.01 | 448.75 | 448.75 | 448.75 | qfq | 3,852,640 | 1,849,161,781 | -7.96% |
| 2026-07-09 | 449.24 | 487.54 | 444.44 | 487.54 | 487.54 | qfq | 3,416,480 | 1,588,941,594 | 10.00% |
| 2026-07-08 | 448.00 | 473.01 | 431.29 | 443.22 | 443.22 | qfq | 3,124,957 | 1,413,024,356 | -1.18% |
| 2026-07-07 | 451.16 | 461.50 | 428.00 | 448.49 | 448.49 | qfq | 4,049,555 | 1,806,210,595 | -2.92% |
| 2026-07-06 | 472.73 | 491.71 | 451.02 | 462.00 | 462.00 | qfq | 3,046,853 | 1,434,548,373 | -2.27% |
| 2026-07-03 | 452.18 | 489.10 | 440.00 | 472.73 | 472.73 | qfq | 4,168,919 | 1,931,558,177 | 0.43% |
| 2026-07-02 | 485.00 | 498.80 | 470.70 | 470.70 | 470.70 | qfq | 2,857,985 | 1,378,569,459 | -10.00% |
| 2026-07-01 | 505.00 | 550.00 | 488.04 | 523.00 | 523.00 | qfq | 4,313,726 | 2,207,176,460 | 4.14% |
| 2026-06-30 | 470.00 | 502.22 | 456.60 | 502.22 | 502.22 | qfq | 3,925,471 | 1,892,531,850 | 10.00% |
| 2026-06-29 | 413.16 | 456.56 | 410.00 | 456.56 | 456.56 | qfq | 3,890,028 | 1,738,056,098 | 10.00% |
| 2026-06-26 | 398.04 | 435.28 | 392.04 | 415.05 | 415.05 | qfq | 3,177,835 | 1,323,099,326 | 3.75% |
| 2026-06-25 | 405.00 | 415.00 | 391.96 | 400.05 | 400.05 | qfq | 3,158,363 | 1,271,260,423 | 3.35% |
| 2026-06-24 | 350.00 | 387.09 | 350.00 | 387.09 | 387.09 | qfq | 3,090,098 | 1,159,592,445 | 10.00% |
| 2026-06-23 | 341.02 | 365.98 | 335.51 | 351.90 | 351.90 | qfq | 3,426,101 | 1,214,051,691 | 3.56% |
| 2026-06-22 | 358.95 | 364.80 | 328.08 | 339.80 | 339.80 | qfq | 3,565,060 | 1,229,956,683 | -3.14% |
| 2026-06-18 | 337.06 | 363.00 | 336.70 | 350.80 | 350.80 | qfq | 2,332,696 | 827,727,817 | 3.10% |
| 2026-06-17 | 331.00 | 348.00 | 328.69 | 340.24 | 340.24 | qfq | 2,985,090 | 1,007,826,133 | 1.05% |
| 2026-06-16 | 339.50 | 344.16 | 327.00 | 336.70 | 336.70 | qfq | 2,113,925 | 709,435,695 | -0.22% |
| 2026-06-15 | 318.00 | 344.20 | 310.51 | 337.45 | 337.45 | qfq | 2,987,144 | 997,330,409 | 7.41% |
| 2026-06-12 | 333.33 | 336.66 | 310.49 | 314.18 | 314.18 | qfq | 2,643,370 | 853,322,851 | -2.45% |
| 2026-06-11 | 317.40 | 328.88 | 312.23 | 322.06 | 322.06 | qfq | 2,399,643 | 773,685,434 | 0.96% |
| 2026-06-10 | 303.00 | 331.88 | 301.08 | 319.00 | 319.00 | qfq | 3,950,150 | 1,259,606,500 | 4.19% |
| 2026-06-09 | 298.00 | 307.70 | 291.77 | 306.16 | 306.16 | qfq | 2,148,730 | 645,098,518 | 6.82% |
| 2026-06-08 | 268.63 | 299.01 | 268.63 | 286.60 | 286.60 | qfq | 2,399,709 | 693,261,251 | -3.22% |
| 2026-06-05 | 310.02 | 313.95 | 295.06 | 296.13 | 296.13 | qfq | 2,807,430 | 854,601,273 | -6.76% |
| 2026-06-04 | 293.00 | 317.98 | 290.12 | 317.60 | 317.60 | qfq | 3,453,673 | 1,064,171,766 | 6.58% |
| 2026-06-03 | 295.09 | 309.92 | 292.06 | 298.00 | 298.00 | qfq | 3,028,940 | 910,603,570 | 2.07% |
| 2026-06-02 | 288.07 | 298.66 | 286.21 | 291.97 | 291.97 | qfq | 2,030,047 | 594,422,353 | 1.33% |
| 2026-06-01 | 288.42 | 301.18 | 280.78 | 288.14 | 288.14 | qfq | 2,402,437 | 697,790,680 | -2.33% |
| 2026-05-29 | 302.02 | 306.66 | 291.00 | 295.00 | 295.00 | qfq | 2,619,210 | 780,308,827 | -1.74% |
| 2026-05-28 | 296.82 | 304.89 | 289.20 | 300.21 | 300.21 | qfq | 2,662,445 | 788,874,003 | 1.77% |
| 2026-05-27 | 311.59 | 316.97 | 291.01 | 295.00 | 295.00 | qfq | 3,810,090 | 1,156,307,802 | -4.43% |
| 2026-05-26 | 320.00 | 320.00 | 299.00 | 308.69 | 308.69 | qfq | 3,419,525 | 1,050,185,959 | -4.99% |
| 2026-05-25 | 317.90 | 333.98 | 311.00 | 324.91 | 324.91 | qfq | 3,249,940 | 1,051,737,157 | 2.98% |
| 2026-05-22 | 318.77 | 325.00 | 311.00 | 315.50 | 315.50 | qfq | 4,308,664 | 1,367,554,843 | -0.16% |
| 2026-05-21 | 350.00 | 366.00 | 315.00 | 316.00 | 316.00 | qfq | 5,472,982 | 1,882,568,908 | -9.35% |
| 2026-05-20 | 314.49 | 348.59 | 314.49 | 348.59 | 348.59 | qfq | 3,390,438 | 1,136,928,621 | 10.00% |
| 2026-05-19 | 305.00 | 319.69 | 292.50 | 316.90 | 316.90 | qfq | 3,740,450 | 1,154,120,955 | 5.07% |
| 2026-05-18 | 301.81 | 313.00 | 297.00 | 301.62 | 301.62 | qfq | 3,737,585 | 1,129,612,378 | -2.64% |
| 2026-05-15 | 310.00 | 320.00 | 283.04 | 309.79 | 309.79 | qfq | 3,961,801 | 1,206,869,529 | 1.24% |
| 2026-05-14 | 322.21 | 326.36 | 304.90 | 306.00 | 306.00 | qfq | 2,813,847 | 879,006,920 | -5.26% |
| 2026-05-13 | 313.22 | 330.30 | 306.01 | 323.00 | 323.00 | qfq | 4,368,744 | 1,382,606,142 | 3.03% |
| 2026-05-12 | 281.19 | 313.49 | 277.23 | 313.49 | 313.49 | qfq | 4,979,689 | 1,497,944,368 | 10.00% |
| 2026-05-11 | 262.47 | 285.00 | 261.68 | 284.99 | 284.99 | qfq | 4,618,822 | 1,269,823,897 | 10.00% |
| 2026-05-08 | 262.01 | 266.00 | 254.50 | 259.09 | 259.09 | qfq | 2,618,043 | 677,899,160 | -2.70% |
| 2026-05-07 | 258.00 | 270.00 | 254.08 | 266.29 | 266.29 | qfq | 3,035,655 | 801,663,102 | 3.21% |
| 2026-05-06 | 259.44 | 265.50 | 249.88 | 258.02 | 258.02 | qfq | 3,661,550 | 948,763,541 | 1.24% |
| 2026-04-30 | 250.65 | 263.20 | 249.00 | 254.85 | 254.85 | qfq | 2,967,299 | 758,905,928 | 0.89% |
| 2026-04-29 | 262.38 | 268.00 | 248.89 | 252.61 | 252.61 | qfq | 3,394,239 | 865,600,211 | -5.35% |
| 2026-04-28 | 250.21 | 275.00 | 246.05 | 266.90 | 266.90 | qfq | 3,899,860 | 1,036,084,493 | 4.52% |
| 2026-04-27 | 248.80 | 255.97 | 239.00 | 255.35 | 255.35 | qfq | 4,344,405 | 1,091,724,199 | 2.72% |
| 2026-04-24 | 244.44 | 258.00 | 244.44 | 248.59 | 248.59 | qfq | 3,325,867 | 839,985,444 | 0.87% |
| 2026-04-23 | 247.76 | 253.20 | 243.60 | 246.44 | 246.44 | qfq | 2,509,200 | 622,523,366 | -1.38% |
| 2026-04-22 | 248.50 | 250.88 | 241.50 | 249.89 | 249.89 | qfq | 2,801,726 | 688,579,844 | 1.03% |
| 2026-04-21 | 240.00 | 249.89 | 237.30 | 247.35 | 247.35 | qfq | 3,192,582 | 780,279,141 | 2.73% |
| 2026-04-20 | 245.00 | 248.80 | 236.86 | 240.78 | 240.78 | qfq | 3,663,005 | 887,503,775 | -1.28% |
| 2026-04-17 | 250.90 | 251.89 | 239.01 | 243.90 | 243.90 | qfq | 4,154,005 | 1,017,464,629 | -0.85% |
| 2026-04-16 | 231.64 | 252.84 | 220.10 | 245.98 | 245.98 | qfq | 5,276,000 | 1,259,896,936 | -26.28% |
| 2026-04-15 | 347.99 | 349.00 | 331.77 | 333.66 | 229.85 | qfq | 2,245,777 | 759,259,742 | -1.32% |
| 2026-04-14 | 308.00 | 338.14 | 305.23 | 338.14 | 232.93 | qfq | 2,469,598 | 807,857,246 | 10.00% |
| 2026-04-13 | 304.52 | 311.96 | 299.00 | 307.40 | 211.76 | qfq | 1,990,100 | 605,298,617 | -0.35% |
| 2026-04-10 | 314.90 | 318.49 | 302.50 | 308.49 | 212.51 | qfq | 2,860,334 | 886,001,276 | -2.12% |
| 2026-04-09 | 276.55 | 316.25 | 273.60 | 315.18 | 217.12 | qfq | 4,309,551 | 1,295,008,588 | 9.63% |
| 2026-04-08 | 276.01 | 289.98 | 270.90 | 287.50 | 198.05 | qfq | 2,320,500 | 652,584,084 | 7.89% |
| 2026-04-07 | 263.32 | 270.02 | 263.00 | 266.47 | 183.56 | qfq | 1,101,800 | 293,886,623 | 1.20% |
| 2026-04-03 | 270.36 | 275.46 | 260.66 | 263.32 | 181.39 | qfq | 1,547,800 | 411,388,440 | -3.19% |
| 2026-04-02 | 277.61 | 277.78 | 267.05 | 272.00 | 187.37 | qfq | 1,504,500 | 408,097,646 | -2.47% |
| 2026-04-01 | 279.92 | 297.00 | 272.07 | 278.88 | 192.11 | qfq | 3,284,563 | 919,351,503 | 3.16% |
| 2026-03-31 | 288.20 | 290.00 | 265.34 | 270.33 | 186.22 | qfq | 3,140,098 | 860,703,046 | -5.04% |
| 2026-03-30 | 255.00 | 284.67 | 252.46 | 284.67 | 196.10 | qfq | 2,436,098 | 663,306,270 | 10.00% |
| 2026-03-27 | 252.50 | 262.65 | 247.01 | 258.79 | 178.27 | qfq | 1,999,200 | 511,850,173 | 0.78% |
| 2026-03-26 | 250.38 | 268.78 | 248.60 | 256.79 | 176.89 | qfq | 3,061,198 | 799,631,099 | 2.18% |
| 2026-03-25 | 238.78 | 251.88 | 237.50 | 251.30 | 173.11 | qfq | 2,104,850 | 522,044,263 | 6.56% |
| 2026-03-24 | 229.87 | 238.56 | 223.00 | 235.83 | 162.46 | qfq | 1,417,400 | 328,240,193 | 4.63% |
| 2026-03-23 | 237.51 | 240.00 | 223.41 | 225.40 | 155.27 | qfq | 1,335,100 | 307,428,384 | -7.47% |
| 2026-03-20 | 247.80 | 251.98 | 240.93 | 243.60 | 167.81 | qfq | 1,246,100 | 307,135,552 | -1.40% |
| 2026-03-19 | 245.98 | 253.80 | 242.68 | 247.05 | 170.19 | qfq | 1,448,600 | 359,602,748 | -0.98% |
| 2026-03-18 | 243.00 | 252.90 | 241.41 | 249.50 | 171.87 | qfq | 1,276,400 | 316,085,565 | 3.56% |
| 2026-03-17 | 245.68 | 247.55 | 240.30 | 240.93 | 165.97 | qfq | 1,009,000 | 246,172,692 | -1.93% |
| 2026-03-16 | 234.59 | 248.54 | 232.11 | 245.67 | 169.23 | qfq | 2,311,700 | 556,027,789 | 4.54% |
| 2026-03-13 | 237.01 | 241.56 | 235.01 | 235.01 | 161.89 | qfq | 1,628,300 | 387,163,991 | -2.43% |
| 2026-03-12 | 240.22 | 250.46 | 238.01 | 240.86 | 165.92 | qfq | 3,268,700 | 796,381,176 | -1.39% |
| 2026-03-11 | 274.43 | 274.68 | 244.26 | 244.26 | 168.26 | qfq | 4,610,200 | 1,136,780,626 | -10.00% |
| 2026-03-10 | 270.00 | 275.88 | 265.31 | 271.40 | 186.96 | qfq | 1,554,600 | 421,430,483 | 2.31% |
| 2026-03-09 | 263.50 | 272.00 | 258.83 | 265.27 | 182.74 | qfq | 2,037,800 | 536,089,388 | -1.22% |
| 2026-03-06 | 263.68 | 273.18 | 263.68 | 268.55 | 185.00 | qfq | 1,442,000 | 388,978,294 | 0.17% |
| 2026-03-05 | 262.00 | 273.73 | 260.25 | 268.09 | 184.68 | qfq | 2,032,158 | 545,097,641 | 4.58% |
| 2026-03-04 | 255.01 | 262.79 | 253.88 | 256.35 | 176.59 | qfq | 1,279,000 | 329,703,000 | -1.25% |
| 2026-03-03 | 268.03 | 281.82 | 257.02 | 259.60 | 178.83 | qfq | 1,895,758 | 504,976,694 | -5.75% |
| 2026-03-02 | 269.00 | 284.41 | 268.62 | 275.44 | 189.74 | qfq | 1,801,400 | 494,685,506 | 0.60% |
| 2026-02-27 | 269.98 | 276.00 | 264.70 | 273.79 | 188.61 | qfq | 1,526,700 | 414,331,457 | -0.73% |
| 2026-02-26 | 267.40 | 280.55 | 264.00 | 275.80 | 189.99 | qfq | 1,877,500 | 511,594,811 | 3.03% |
| 2026-02-25 | 261.72 | 272.00 | 255.59 | 267.69 | 184.40 | qfq | 2,169,150 | 572,394,978 | 2.48% |
| 2026-02-24 | 266.00 | 272.00 | 260.80 | 261.20 | 179.93 | qfq | 1,584,415 | 417,608,654 | -2.94% |
| 2026-02-13 | 269.68 | 276.94 | 267.10 | 269.10 | 185.37 | qfq | 1,757,100 | 478,082,296 | -0.88% |
| 2026-02-12 | 270.24 | 281.44 | 270.24 | 271.50 | 187.03 | qfq | 2,427,700 | 668,331,165 | 1.72% |
| 2026-02-11 | 274.92 | 281.56 | 266.71 | 266.90 | 183.86 | qfq | 2,604,944 | 707,466,083 | -4.27% |
| 2026-02-10 | 276.93 | 283.67 | 270.39 | 278.80 | 192.06 | qfq | 1,960,115 | 543,325,469 | 0.62% |
| 2026-02-09 | 283.53 | 284.10 | 268.92 | 277.08 | 190.87 | qfq | 2,741,500 | 752,072,790 | -1.04% |
| 2026-02-06 | 288.55 | 295.36 | 270.00 | 280.00 | 192.88 | qfq | 3,509,732 | 984,472,985 | -5.89% |
| 2026-02-05 | 278.80 | 301.78 | 278.80 | 297.52 | 204.95 | qfq | 3,101,970 | 908,515,508 | 4.31% |
| 2026-02-04 | 273.00 | 287.00 | 272.96 | 285.24 | 196.49 | qfq | 2,016,203 | 567,938,050 | 1.70% |
| 2026-02-03 | 285.00 | 286.98 | 269.37 | 280.46 | 193.20 | qfq | 3,174,003 | 878,950,829 | 1.89% |
| 2026-02-02 | 291.64 | 295.02 | 275.02 | 275.27 | 189.63 | qfq | 3,499,345 | 995,249,376 | -8.45% |
| 2026-01-30 | 298.89 | 318.88 | 298.66 | 300.68 | 207.13 | qfq | 3,149,200 | 964,262,113 | -0.99% |
| 2026-01-29 | 298.00 | 317.65 | 295.01 | 303.69 | 209.20 | qfq | 3,624,102 | 1,109,422,446 | 1.40% |
| 2026-01-28 | 292.92 | 303.00 | 280.00 | 299.50 | 206.32 | qfq | 3,979,402 | 1,165,432,337 | 7.19% |
| 2026-01-27 | 250.94 | 279.40 | 250.94 | 279.40 | 192.47 | qfq | 3,136,203 | 840,717,336 | 10.00% |
| 2026-01-26 | 278.08 | 281.88 | 253.02 | 254.00 | 174.97 | qfq | 4,271,705 | 1,126,598,649 | -8.83% |
| 2026-01-23 | 263.61 | 281.88 | 262.00 | 278.60 | 191.92 | qfq | 3,485,700 | 943,416,572 | 5.53% |
| 2026-01-22 | 270.00 | 275.32 | 258.08 | 264.00 | 181.86 | qfq | 3,362,393 | 892,208,869 | -2.68% |
| 2026-01-21 | 255.29 | 276.00 | 245.80 | 271.28 | 186.88 | qfq | 4,456,297 | 1,155,299,234 | 3.89% |
| 2026-01-20 | 233.55 | 265.01 | 232.90 | 261.13 | 179.88 | qfq | 4,625,344 | 1,149,095,654 | 6.99% |
| 2026-01-19 | 228.88 | 244.06 | 224.90 | 244.06 | 168.13 | qfq | 4,471,627 | 1,047,823,103 | 10.00% |
| 2026-01-16 | 204.50 | 221.87 | 200.35 | 221.87 | 152.84 | qfq | 3,794,355 | 806,065,459 | 10.00% |
| 2026-01-15 | 205.84 | 207.00 | 192.55 | 201.70 | 138.95 | qfq | 3,501,500 | 692,667,455 | 0.85% |
| 2026-01-14 | 191.95 | 203.99 | 191.95 | 200.00 | 137.77 | qfq | 2,605,270 | 514,819,794 | 4.65% |
| 2026-01-13 | 186.30 | 199.19 | 180.00 | 191.12 | 131.66 | qfq | 2,973,100 | 569,061,936 | 1.34% |
| 2026-01-12 | 190.39 | 193.97 | 184.20 | 188.60 | 129.92 | qfq | 3,492,402 | 657,668,655 | 0.82% |
| 2026-01-09 | 180.09 | 193.30 | 180.09 | 187.06 | 128.86 | qfq | 3,735,593 | 698,046,101 | 3.35% |
| 2026-01-08 | 168.68 | 187.19 | 168.68 | 181.00 | 124.69 | qfq | 4,820,331 | 877,950,290 | 4.37% |
| 2026-01-07 | 171.00 | 178.00 | 165.01 | 173.42 | 119.46 | qfq | 5,544,948 | 942,108,294 | 2.08% |
| 2026-01-06 | 162.14 | 169.88 | 162.00 | 169.88 | 117.03 | qfq | 2,818,306 | 472,805,924 | 10.00% |
| 2026-01-05 | 142.80 | 154.44 | 142.46 | 154.44 | 106.39 | qfq | 3,163,200 | 479,718,028 | 10.00% |
| 2025-12-31 | 140.12 | 143.48 | 137.71 | 140.40 | 96.72 | qfq | 1,281,638 | 180,951,137 | 1.00% |
| 2025-12-30 | 140.10 | 143.50 | 138.80 | 139.01 | 95.76 | qfq | 851,348 | 119,645,686 | -1.16% |
| 2025-12-29 | 141.68 | 142.68 | 139.60 | 140.64 | 96.88 | qfq | 717,400 | 101,111,894 | -0.96% |
| 2025-12-26 | 145.50 | 146.63 | 140.43 | 142.00 | 97.82 | qfq | 1,361,000 | 194,214,313 | -3.08% |
| 2025-12-25 | 144.08 | 148.39 | 143.33 | 146.52 | 100.93 | qfq | 1,212,100 | 176,835,531 | 1.27% |
| 2025-12-24 | 142.40 | 146.71 | 141.08 | 144.68 | 99.67 | qfq | 1,766,600 | 254,500,580 | 2.20% |
| 2025-12-23 | 143.00 | 145.46 | 140.88 | 141.56 | 97.52 | qfq | 1,128,970 | 161,355,737 | -0.59% |
| 2025-12-22 | 136.50 | 145.50 | 136.01 | 142.40 | 98.10 | qfq | 2,797,789 | 397,593,083 | 4.44% |
| 2025-12-19 | 138.82 | 138.82 | 133.28 | 136.34 | 93.92 | qfq | 1,322,900 | 180,367,032 | -0.41% |
| 2025-12-18 | 131.00 | 141.40 | 130.81 | 136.90 | 94.31 | qfq | 2,137,400 | 295,689,611 | 4.07% |
| 2025-12-17 | 132.01 | 134.79 | 127.70 | 131.55 | 90.62 | qfq | 1,620,881 | 212,931,163 | 0.00% |
| 2025-12-16 | 133.50 | 135.20 | 129.00 | 131.55 | 90.62 | qfq | 1,129,100 | 148,342,205 | -1.58% |
| 2025-12-15 | 132.55 | 136.38 | 131.00 | 133.66 | 92.07 | qfq | 869,300 | 116,249,224 | 0.10% |
| 2025-12-12 | 132.88 | 134.64 | 128.90 | 133.52 | 91.98 | qfq | 1,443,700 | 189,992,435 | 0.61% |
| 2025-12-11 | 136.20 | 136.24 | 132.00 | 132.71 | 91.42 | qfq | 693,500 | 93,205,770 | -2.30% |
| 2025-12-10 | 135.13 | 136.00 | 131.90 | 135.83 | 93.57 | qfq | 1,009,100 | 135,169,847 | 0.58% |
| 2025-12-09 | 136.77 | 139.35 | 134.41 | 135.05 | 93.03 | qfq | 1,280,533 | 175,023,310 | -1.19% |
| 2025-12-08 | 134.01 | 138.50 | 131.88 | 136.67 | 94.15 | qfq | 1,921,000 | 261,778,989 | 1.97% |
| 2025-12-05 | 134.00 | 135.59 | 130.65 | 134.03 | 92.33 | qfq | 1,304,700 | 174,219,705 | -0.42% |
| 2025-12-04 | 127.00 | 138.80 | 125.80 | 134.60 | 92.72 | qfq | 3,006,020 | 401,862,105 | 5.50% |
| 2025-12-03 | 125.12 | 129.24 | 125.12 | 127.58 | 87.89 | qfq | 1,115,300 | 142,364,153 | 1.71% |
| 2025-12-02 | 125.25 | 127.20 | 124.01 | 125.44 | 86.41 | qfq | 706,500 | 88,751,232 | -0.09% |
| 2025-12-01 | 126.20 | 126.34 | 123.00 | 125.55 | 86.49 | qfq | 1,076,300 | 133,808,982 | -0.39% |
| 2025-11-28 | 122.53 | 127.75 | 122.50 | 126.04 | 86.83 | qfq | 1,146,000 | 144,129,356 | 2.24% |
| 2025-11-27 | 123.57 | 126.80 | 123.13 | 123.28 | 84.92 | qfq | 1,076,000 | 134,605,218 | -0.14% |
| 2025-11-26 | 123.50 | 126.81 | 121.50 | 123.45 | 85.04 | qfq | 879,146 | 109,189,967 | -1.00% |
| 2025-11-25 | 125.50 | 128.39 | 124.30 | 124.70 | 85.90 | qfq | 1,114,758 | 140,895,344 | 0.17% |
| 2025-11-24 | 124.00 | 126.81 | 122.33 | 124.49 | 85.76 | qfq | 999,900 | 124,538,629 | 0.82% |
| 2025-11-21 | 122.36 | 125.98 | 121.06 | 123.48 | 85.06 | qfq | 1,878,600 | 232,485,411 | -0.46% |
| 2025-11-20 | 124.16 | 126.50 | 122.58 | 124.05 | 85.45 | qfq | 904,871 | 112,158,265 | 0.41% |
| 2025-11-19 | 125.50 | 126.87 | 123.40 | 123.54 | 85.10 | qfq | 923,407 | 115,253,954 | -2.03% |
| 2025-11-18 | 124.36 | 129.27 | 123.28 | 126.10 | 86.87 | qfq | 1,437,191 | 181,671,904 | 2.41% |
| 2025-11-17 | 125.19 | 126.33 | 122.60 | 123.13 | 84.82 | qfq | 1,101,700 | 136,840,786 | -1.50% |
| 2025-11-14 | 127.60 | 128.88 | 124.58 | 125.01 | 86.12 | qfq | 1,082,470 | 136,519,590 | -2.34% |
| 2025-11-13 | 129.02 | 133.20 | 127.88 | 128.00 | 88.18 | qfq | 1,389,900 | 180,005,945 | -1.54% |
| 2025-11-12 | 130.85 | 133.94 | 127.27 | 130.00 | 89.55 | qfq | 1,195,800 | 155,910,002 | -1.66% |
| 2025-11-11 | 132.65 | 136.90 | 131.73 | 132.20 | 91.07 | qfq | 1,617,000 | 216,489,634 | -0.61% |
| 2025-11-10 | 136.95 | 137.99 | 128.89 | 133.01 | 91.63 | qfq | 1,798,540 | 238,192,756 | -2.87% |
| 2025-11-07 | 137.40 | 140.00 | 134.97 | 136.94 | 94.33 | qfq | 2,993,296 | 411,767,404 | 1.46% |
| 2025-11-06 | 123.55 | 134.97 | 123.55 | 134.97 | 92.98 | qfq | 2,726,556 | 355,473,428 | 10.00% |
| 2025-11-05 | 120.02 | 123.66 | 120.01 | 122.70 | 84.52 | qfq | 1,141,950 | 139,115,022 | -0.41% |
| 2025-11-04 | 127.60 | 128.50 | 121.93 | 123.20 | 84.87 | qfq | 1,663,914 | 206,292,747 | -3.25% |
| 2025-11-03 | 131.30 | 131.30 | 124.80 | 127.34 | 87.72 | qfq | 2,446,508 | 310,973,647 | -4.14% |
| 2025-10-31 | 138.30 | 138.96 | 129.29 | 132.84 | 91.51 | qfq | 2,408,800 | 319,595,633 | -3.94% |
| 2025-10-30 | 142.00 | 143.18 | 136.00 | 138.29 | 95.26 | qfq | 2,703,100 | 376,858,943 | -3.06% |
| 2025-10-29 | 143.20 | 144.81 | 136.88 | 142.65 | 98.27 | qfq | 3,358,700 | 472,008,779 | -2.39% |
| 2025-10-28 | 143.23 | 150.23 | 143.23 | 146.15 | 100.68 | qfq | 2,679,855 | 393,469,352 | 0.10% |
| 2025-10-27 | 136.50 | 146.66 | 135.53 | 146.00 | 100.57 | qfq | 3,017,393 | 426,660,748 | 8.63% |
| 2025-10-24 | 132.50 | 136.76 | 132.50 | 134.40 | 92.58 | qfq | 2,027,727 | 273,146,093 | 1.66% |
| 2025-10-23 | 137.51 | 138.34 | 131.30 | 132.20 | 91.07 | qfq | 1,682,300 | 224,551,122 | -5.10% |
| 2025-10-22 | 133.33 | 141.90 | 132.23 | 139.31 | 95.97 | qfq | 2,117,927 | 290,893,691 | 3.17% |
| 2025-10-21 | 136.00 | 139.44 | 133.77 | 135.03 | 93.02 | qfq | 2,280,933 | 309,735,649 | -0.18% |
| 2025-10-20 | 140.94 | 140.94 | 134.30 | 135.27 | 93.18 | qfq | 2,356,100 | 322,740,462 | -2.23% |
| 2025-10-17 | 139.50 | 146.00 | 137.52 | 138.35 | 95.31 | qfq | 2,369,400 | 332,252,684 | -0.82% |
| 2025-10-16 | 132.18 | 146.44 | 132.18 | 139.50 | 96.10 | qfq | 3,763,191 | 533,627,444 | 4.14% |
| 2025-10-15 | 127.54 | 135.77 | 124.00 | 133.95 | 92.27 | qfq | 2,896,418 | 374,674,862 | 5.11% |
| 2025-10-14 | 140.18 | 143.02 | 127.44 | 127.44 | 87.79 | qfq | 3,503,710 | 470,265,625 | -10.00% |
| 2025-10-13 | 133.03 | 143.98 | 131.53 | 141.60 | 97.54 | qfq | 3,853,956 | 527,942,058 | 0.43% |
| 2025-10-10 | 134.23 | 142.28 | 132.30 | 141.00 | 97.13 | qfq | 4,417,703 | 608,603,440 | 2.55% |
| 2025-10-09 | 128.00 | 137.50 | 127.50 | 137.50 | 94.72 | qfq | 3,064,932 | 410,434,430 | 10.00% |
| 2025-09-30 | 128.37 | 128.56 | 124.09 | 125.00 | 86.11 | qfq | 2,930,700 | 369,250,557 | -2.34% |
| 2025-09-29 | 125.00 | 131.16 | 125.00 | 128.00 | 88.18 | qfq | 3,908,128 | 498,406,412 | -1.12% |
| 2025-09-26 | 121.99 | 132.99 | 121.99 | 129.45 | 89.17 | qfq | 5,470,852 | 700,796,430 | 7.07% |
| 2025-09-25 | 124.40 | 124.40 | 120.02 | 120.90 | 83.28 | qfq | 3,952,900 | 480,804,420 | -3.79% |
| 2025-09-24 | 117.98 | 132.01 | 116.02 | 125.66 | 86.56 | qfq | 6,680,074 | 821,546,357 | 4.71% |
| 2025-09-23 | 114.14 | 120.07 | 111.18 | 120.01 | 82.67 | qfq | 5,627,243 | 650,625,586 | 9.05% |
| 2025-09-22 | 110.36 | 111.00 | 107.50 | 110.05 | 75.81 | qfq | 1,073,077 | 117,843,008 | 0.41% |
| 2025-09-19 | 110.93 | 113.70 | 108.56 | 109.60 | 75.50 | qfq | 1,414,450 | 157,411,601 | 0.38% |
| 2025-09-18 | 110.90 | 115.50 | 108.20 | 109.19 | 75.22 | qfq | 2,149,900 | 240,839,882 | -1.63% |
| 2025-09-17 | 106.99 | 111.56 | 105.53 | 111.00 | 76.46 | qfq | 1,599,330 | 174,226,053 | 3.99% |
| 2025-09-16 | 104.99 | 108.30 | 103.54 | 106.74 | 73.53 | qfq | 1,263,150 | 134,293,084 | 2.33% |
| 2025-09-15 | 108.00 | 108.72 | 104.00 | 104.31 | 71.86 | qfq | 1,208,700 | 127,545,922 | -2.61% |
| 2025-09-12 | 106.82 | 108.40 | 105.21 | 107.11 | 73.78 | qfq | 1,093,923 | 117,178,272 | 0.23% |
| 2025-09-11 | 103.70 | 107.28 | 102.20 | 106.86 | 73.61 | qfq | 1,503,800 | 158,388,718 | 3.07% |
| 2025-09-10 | 103.47 | 105.44 | 102.16 | 103.68 | 71.42 | qfq | 859,800 | 89,450,696 | 0.23% |
| 2025-09-09 | 106.00 | 106.20 | 102.25 | 103.44 | 71.26 | qfq | 1,169,400 | 121,785,241 | -2.92% |
| 2025-09-08 | 102.88 | 106.71 | 102.11 | 106.55 | 73.40 | qfq | 1,374,100 | 144,501,929 | 3.57% |
| 2025-09-05 | 99.87 | 103.05 | 98.51 | 102.88 | 70.87 | qfq | 1,388,050 | 139,666,857 | 3.76% |
| 2025-09-04 | 105.83 | 106.20 | 96.89 | 99.15 | 68.30 | qfq | 1,926,545 | 195,720,632 | -6.90% |
| 2025-09-03 | 105.49 | 109.61 | 104.43 | 106.50 | 73.36 | qfq | 1,775,195 | 189,483,987 | 1.99% |
| 2025-09-02 | 110.00 | 112.48 | 102.39 | 104.42 | 71.93 | qfq | 2,232,771 | 236,907,815 | -6.68% |
| 2025-09-01 | 107.91 | 112.49 | 107.67 | 111.90 | 77.08 | qfq | 2,406,500 | 265,467,472 | 3.71% |
| 2025-08-29 | 115.40 | 116.86 | 106.86 | 107.90 | 74.33 | qfq | 2,828,445 | 312,608,448 | -2.79% |
| 2025-08-28 | 105.40 | 111.00 | 104.69 | 111.00 | 76.46 | qfq | 2,334,845 | 252,678,528 | 4.72% |
| 2025-08-27 | 104.11 | 111.29 | 103.10 | 106.00 | 73.02 | qfq | 2,208,085 | 235,989,302 | 1.00% |
| 2025-08-26 | 101.76 | 106.44 | 100.60 | 104.95 | 72.30 | qfq | 1,811,100 | 188,516,733 | 2.82% |
| 2025-08-25 | 102.88 | 109.80 | 101.03 | 102.07 | 70.31 | qfq | 2,420,900 | 252,134,912 | -0.10% |
| 2025-08-22 | 98.39 | 102.50 | 98.39 | 102.17 | 70.38 | qfq | 1,791,300 | 180,094,337 | 3.96% |
| 2025-08-21 | 99.00 | 99.94 | 97.70 | 98.28 | 67.70 | qfq | 1,116,600 | 110,324,493 | -1.00% |
| 2025-08-20 | 96.65 | 99.84 | 95.36 | 99.27 | 68.38 | qfq | 1,311,100 | 128,506,646 | 2.57% |
| 2025-08-19 | 97.80 | 98.77 | 95.35 | 96.78 | 66.67 | qfq | 1,199,825 | 115,753,058 | -1.65% |
| 2025-08-18 | 95.05 | 99.50 | 95.05 | 98.40 | 67.78 | qfq | 1,578,300 | 154,031,776 | 3.54% |
| 2025-08-15 | 94.90 | 97.15 | 94.73 | 95.04 | 65.47 | qfq | 1,306,000 | 124,773,479 | 0.18% |
| 2025-08-14 | 95.80 | 97.00 | 94.60 | 94.87 | 65.35 | qfq | 1,236,700 | 118,380,119 | -1.41% |
| 2025-08-13 | 96.33 | 98.80 | 95.79 | 96.23 | 66.29 | qfq | 1,487,800 | 143,968,946 | -0.35% |
| 2025-08-12 | 95.31 | 98.00 | 93.01 | 96.57 | 66.52 | qfq | 1,795,300 | 171,772,490 | 1.32% |
| 2025-08-11 | 96.00 | 96.85 | 94.12 | 95.31 | 65.66 | qfq | 1,312,000 | 125,376,429 | -0.93% |
| 2025-08-08 | 94.02 | 96.81 | 93.90 | 96.20 | 66.27 | qfq | 1,697,500 | 161,909,993 | 0.90% |
| 2025-08-07 | 92.95 | 100.85 | 92.94 | 95.34 | 65.68 | qfq | 3,070,300 | 296,888,099 | 2.18% |
| 2025-08-06 | 92.05 | 94.56 | 91.90 | 93.31 | 64.28 | qfq | 932,100 | 86,692,295 | 0.98% |
| 2025-08-05 | 93.47 | 93.77 | 92.03 | 92.40 | 63.65 | qfq | 826,000 | 76,474,987 | -1.12% |
| 2025-08-04 | 91.01 | 93.45 | 90.51 | 93.45 | 64.37 | qfq | 1,065,500 | 98,212,564 | 2.44% |
| 2025-08-01 | 89.90 | 92.50 | 89.11 | 91.22 | 62.84 | qfq | 1,173,200 | 107,127,629 | 2.48% |
| 2025-07-31 | 88.53 | 90.98 | 88.51 | 89.01 | 61.32 | qfq | 1,042,100 | 93,561,807 | 0.01% |
| 2025-07-30 | 89.51 | 90.50 | 88.00 | 89.00 | 61.31 | qfq | 1,430,500 | 127,623,001 | -2.20% |
| 2025-07-29 | 90.91 | 93.79 | 90.62 | 91.00 | 62.69 | qfq | 1,421,600 | 131,009,431 | -0.54% |
| 2025-07-28 | 90.50 | 92.80 | 89.60 | 91.49 | 63.02 | qfq | 1,356,000 | 124,095,615 | 0.89% |
| 2025-07-25 | 89.92 | 91.00 | 88.33 | 90.68 | 62.47 | qfq | 1,621,600 | 145,244,426 | 1.12% |
| 2025-07-24 | 89.50 | 91.27 | 88.80 | 89.68 | 61.78 | qfq | 1,452,100 | 130,679,861 | 0.40% |
| 2025-07-23 | 88.17 | 90.18 | 87.31 | 89.32 | 61.53 | qfq | 1,050,500 | 93,701,303 | 1.56% |
| 2025-07-22 | 88.29 | 89.17 | 87.50 | 87.95 | 60.59 | qfq | 771,800 | 68,002,518 | -0.93% |
| 2025-07-21 | 88.38 | 89.68 | 87.30 | 88.78 | 61.16 | qfq | 902,900 | 79,947,050 | -0.49% |
| 2025-07-18 | 85.98 | 89.29 | 85.78 | 89.22 | 61.46 | qfq | 1,635,000 | 143,552,534 | 4.16% |
| 2025-07-17 | 86.38 | 86.97 | 85.56 | 85.66 | 59.01 | qfq | 794,500 | 68,246,287 | -0.83% |
| 2025-07-16 | 85.96 | 88.18 | 85.63 | 86.38 | 59.50 | qfq | 1,210,800 | 105,273,370 | -0.13% |
| 2025-07-15 | 88.93 | 89.49 | 83.34 | 86.49 | 59.58 | qfq | 1,532,200 | 131,795,781 | -1.47% |
| 2025-07-14 | 86.62 | 88.20 | 86.47 | 87.78 | 60.47 | qfq | 711,400 | 62,207,040 | 0.91% |
| 2025-07-11 | 87.00 | 87.99 | 86.21 | 86.99 | 59.92 | qfq | 766,600 | 66,816,645 | -0.11% |
| 2025-07-10 | 86.71 | 87.47 | 85.75 | 87.09 | 59.99 | qfq | 986,000 | 85,257,991 | -0.37% |
| 2025-07-09 | 87.87 | 90.88 | 86.68 | 87.41 | 60.21 | qfq | 1,129,300 | 99,639,865 | -0.55% |
| 2025-07-08 | 87.20 | 88.50 | 86.20 | 87.89 | 60.54 | qfq | 1,212,400 | 105,880,891 | 0.81% |
| 2025-07-07 | 85.90 | 89.86 | 83.80 | 87.18 | 60.06 | qfq | 1,807,000 | 156,933,300 | 1.96% |
| 2025-07-04 | 85.20 | 88.33 | 84.60 | 85.50 | 58.90 | qfq | 1,104,500 | 95,159,612 | -0.57% |
| 2025-07-03 | 85.10 | 86.50 | 84.20 | 85.99 | 59.24 | qfq | 897,000 | 76,587,907 | 0.67% |
| 2025-07-02 | 85.60 | 86.85 | 84.80 | 85.42 | 58.84 | qfq | 1,117,700 | 95,691,995 | -1.19% |
| 2025-07-01 | 83.70 | 87.00 | 83.70 | 86.45 | 59.55 | qfq | 1,757,600 | 151,253,253 | 2.25% |
| 2025-06-30 | 82.10 | 84.91 | 81.00 | 84.55 | 58.24 | qfq | 2,145,207 | 178,740,433 | 4.84% |
| 2025-06-27 | 79.50 | 81.86 | 78.33 | 80.65 | 55.56 | qfq | 1,757,900 | 141,074,810 | 2.11% |
| 2025-06-26 | 80.48 | 81.01 | 78.80 | 78.98 | 54.41 | qfq | 1,187,500 | 94,449,196 | -1.25% |
| 2025-06-25 | 79.50 | 80.12 | 79.01 | 79.98 | 55.10 | qfq | 978,200 | 77,917,071 | 0.60% |
| 2025-06-24 | 79.90 | 80.37 | 78.81 | 79.50 | 54.77 | qfq | 1,062,300 | 84,356,570 | 0.04% |
| 2025-06-23 | 76.27 | 80.15 | 76.22 | 79.47 | 54.74 | qfq | 1,415,400 | 111,476,036 | 3.03% |
| 2025-06-20 | 78.17 | 79.80 | 76.83 | 77.13 | 53.13 | qfq | 1,547,781 | 121,530,522 | -1.23% |
| 2025-06-19 | 76.20 | 80.48 | 76.18 | 78.09 | 53.79 | qfq | 2,419,700 | 191,049,681 | 2.51% |
| 2025-06-18 | 75.01 | 76.40 | 74.91 | 76.18 | 52.48 | qfq | 703,981 | 53,344,121 | 1.41% |
| 2025-06-17 | 74.61 | 75.50 | 74.50 | 75.12 | 51.75 | qfq | 427,800 | 32,146,431 | 0.68% |
| 2025-06-16 | 74.68 | 74.81 | 74.20 | 74.61 | 51.40 | qfq | 381,800 | 28,427,051 | -0.23% |
| 2025-06-13 | 74.42 | 75.62 | 74.10 | 74.78 | 51.51 | qfq | 557,300 | 41,733,399 | 0.08% |
| 2025-06-12 | 74.52 | 75.75 | 73.80 | 74.72 | 51.47 | qfq | 472,600 | 35,395,527 | 0.27% |
| 2025-06-11 | 74.50 | 75.16 | 74.05 | 74.52 | 51.33 | qfq | 458,900 | 34,319,228 | 0.22% |
| 2025-06-10 | 75.90 | 76.99 | 74.05 | 74.36 | 51.22 | qfq | 815,600 | 61,313,263 | -1.50% |
| 2025-06-09 | 75.63 | 75.86 | 75.12 | 75.49 | 52.00 | qfq | 541,600 | 40,867,924 | -0.20% |
| 2025-06-06 | 76.00 | 76.10 | 75.10 | 75.64 | 52.11 | qfq | 488,700 | 36,950,903 | 0.08% |
| 2025-06-05 | 76.30 | 76.60 | 74.69 | 75.58 | 52.06 | qfq | 925,772 | 69,851,042 | -0.94% |
| 2025-06-04 | 75.51 | 76.55 | 75.08 | 76.30 | 52.56 | qfq | 654,900 | 49,757,748 | 1.31% |
| 2025-06-03 | 74.80 | 75.50 | 74.48 | 75.31 | 51.88 | qfq | 481,000 | 36,189,663 | 0.68% |
| 2025-05-30 | 75.02 | 75.35 | 74.40 | 74.80 | 51.41 | qfq | 500,800 | 37,509,684 | -0.72% |
| 2025-05-29 | 74.00 | 75.98 | 74.00 | 75.34 | 51.78 | qfq | 820,200 | 61,639,466 | 1.81% |
| 2025-05-28 | 74.01 | 74.60 | 73.96 | 74.00 | 50.86 | qfq | 504,000 | 37,409,242 | 0.00% |
| 2025-05-27 | 75.04 | 75.12 | 73.70 | 74.00 | 50.86 | qfq | 682,500 | 50,611,036 | -1.80% |
| 2025-05-26 | 76.10 | 76.10 | 74.65 | 75.36 | 51.80 | qfq | 989,600 | 74,420,466 | -1.10% |
| 2025-05-23 | 73.36 | 76.56 | 73.07 | 76.20 | 52.37 | qfq | 2,118,400 | 159,823,235 | 3.53% |
| 2025-05-22 | 75.51 | 76.49 | 73.10 | 73.60 | 50.59 | qfq | 1,769,300 | 131,975,260 | -2.53% |
| 2025-05-21 | 78.38 | 78.38 | 74.65 | 75.51 | 51.90 | qfq | 2,039,100 | 154,853,188 | -3.56% |
| 2025-05-20 | 79.48 | 79.57 | 78.22 | 78.30 | 53.82 | qfq | 818,000 | 64,497,947 | -1.30% |
| 2025-05-19 | 79.08 | 79.50 | 78.53 | 79.33 | 54.52 | qfq | 523,826 | 41,435,307 | 0.32% |
| 2025-05-16 | 79.20 | 79.78 | 78.80 | 79.08 | 54.35 | qfq | 581,200 | 46,074,490 | -0.03% |
| 2025-05-15 | 80.00 | 80.63 | 78.74 | 79.10 | 54.37 | qfq | 642,100 | 51,029,122 | -1.29% |
| 2025-05-14 | 81.13 | 82.48 | 79.52 | 80.13 | 55.07 | qfq | 974,100 | 78,339,201 | -1.04% |
| 2025-05-13 | 82.00 | 82.13 | 80.66 | 80.97 | 55.65 | qfq | 544,700 | 44,231,687 | -0.74% |
| 2025-05-12 | 81.99 | 82.51 | 80.62 | 81.57 | 56.06 | qfq | 766,801 | 62,488,502 | -0.38% |
| 2025-05-09 | 83.30 | 84.18 | 80.60 | 81.88 | 56.28 | qfq | 1,255,801 | 103,325,332 | -3.23% |
| 2025-05-08 | 85.37 | 86.60 | 84.61 | 84.61 | 58.15 | qfq | 769,300 | 65,840,581 | -1.46% |
| 2025-05-07 | 86.97 | 86.99 | 85.12 | 85.86 | 59.01 | qfq | 674,600 | 57,940,523 | -0.45% |
| 2025-05-06 | 86.05 | 86.80 | 85.50 | 86.25 | 59.28 | qfq | 683,800 | 58,874,599 | 0.71% |
| 2025-04-30 | 85.64 | 86.95 | 84.93 | 85.64 | 58.86 | qfq | 780,200 | 67,026,264 | 0.62% |
| 2025-04-29 | 84.12 | 85.38 | 83.10 | 85.11 | 58.50 | qfq | 658,986 | 55,773,162 | 1.32% |
| 2025-04-28 | 84.50 | 85.13 | 83.50 | 84.00 | 57.73 | qfq | 508,100 | 42,807,715 | -0.59% |
| 2025-04-25 | 84.91 | 84.91 | 82.61 | 84.50 | 58.08 | qfq | 701,600 | 58,863,402 | -1.11% |
| 2025-04-24 | 87.13 | 87.39 | 84.50 | 85.45 | 58.73 | qfq | 1,035,886 | 88,649,456 | -2.06% |
| 2025-04-23 | 87.00 | 88.48 | 86.00 | 87.25 | 59.97 | qfq | 1,243,800 | 108,284,903 | 0.08% |
| 2025-04-22 | 87.74 | 88.47 | 86.23 | 87.18 | 59.92 | qfq | 1,556,100 | 135,932,006 | -0.52% |
| 2025-04-21 | 83.11 | 90.79 | 83.11 | 87.64 | 60.24 | qfq | 2,432,300 | 213,221,685 | 4.93% |
| 2025-04-18 | 84.00 | 85.98 | 83.50 | 83.52 | 57.40 | qfq | 1,254,155 | 106,043,087 | -1.57% |
| 2025-04-17 | 81.72 | 85.56 | 81.27 | 84.85 | 58.32 | qfq | 1,584,500 | 134,147,350 | 2.51% |
| 2025-04-16 | 82.17 | 84.41 | 81.59 | 82.77 | 56.89 | qfq | 1,097,900 | 91,020,564 | -0.42% |
| 2025-04-15 | 82.49 | 84.80 | 80.81 | 83.12 | 57.13 | qfq | 2,024,700 | 167,633,178 | 0.75% |
| 2025-04-14 | 80.58 | 83.15 | 79.00 | 82.50 | 56.70 | qfq | 3,393,155 | 275,391,496 | 4.22% |
| 2025-04-11 | 71.10 | 79.16 | 71.10 | 79.16 | 54.41 | qfq | 2,611,355 | 201,248,792 | 10.01% |
| 2025-04-10 | 73.30 | 73.85 | 71.68 | 71.96 | 49.46 | qfq | 1,035,500 | 75,244,068 | 2.80% |
| 2025-04-09 | 67.70 | 70.78 | 64.47 | 70.00 | 48.11 | qfq | 1,322,700 | 90,575,717 | -0.19% |
| 2025-04-08 | 73.05 | 73.20 | 66.00 | 70.13 | 48.20 | qfq | 1,956,300 | 134,031,191 | -2.39% |
| 2025-04-07 | 72.19 | 77.00 | 71.85 | 71.85 | 49.38 | qfq | 940,400 | 68,303,290 | -10.00% |
| 2025-04-03 | 80.01 | 81.41 | 79.30 | 79.83 | 54.87 | qfq | 594,700 | 47,625,108 | -1.30% |
| 2025-04-02 | 81.56 | 82.63 | 80.50 | 80.88 | 55.59 | qfq | 841,700 | 68,597,618 | -1.33% |
| 2025-04-01 | 81.57 | 83.33 | 80.88 | 81.97 | 56.34 | qfq | 1,231,100 | 101,111,329 | 0.96% |
| 2025-03-31 | 79.65 | 81.64 | 79.50 | 81.19 | 55.80 | qfq | 983,900 | 79,124,301 | 0.56% |
| 2025-03-28 | 81.80 | 83.90 | 80.00 | 80.74 | 55.49 | qfq | 1,087,100 | 89,026,868 | -0.68% |
| 2025-03-27 | 80.56 | 81.90 | 80.06 | 81.29 | 55.87 | qfq | 930,900 | 75,562,118 | 0.31% |
| 2025-03-26 | 77.30 | 82.20 | 77.30 | 81.04 | 55.70 | qfq | 1,778,526 | 142,303,621 | 3.75% |
| 2025-03-25 | 76.66 | 79.99 | 76.24 | 78.11 | 53.69 | qfq | 1,096,400 | 85,947,936 | 1.89% |
| 2025-03-24 | 77.40 | 77.87 | 75.70 | 76.66 | 52.69 | qfq | 663,900 | 50,891,603 | 0.43% |
| 2025-03-21 | 78.48 | 78.97 | 76.09 | 76.33 | 52.46 | qfq | 806,326 | 62,283,719 | -2.76% |
| 2025-03-20 | 80.24 | 80.50 | 78.45 | 78.50 | 53.95 | qfq | 1,005,826 | 79,866,648 | -2.94% |
| 2025-03-19 | 80.00 | 81.88 | 76.76 | 80.88 | 55.59 | qfq | 2,529,225 | 199,920,539 | -1.59% |
| 2025-03-18 | 80.98 | 82.58 | 79.90 | 82.19 | 56.49 | qfq | 1,865,826 | 151,661,765 | 2.65% |
| 2025-03-17 | 79.67 | 80.50 | 78.61 | 80.07 | 55.03 | qfq | 796,400 | 63,270,881 | 0.65% |
| 2025-03-14 | 78.50 | 79.86 | 78.00 | 79.55 | 54.68 | qfq | 871,600 | 68,920,565 | 1.09% |
| 2025-03-13 | 78.10 | 79.00 | 77.41 | 78.69 | 54.08 | qfq | 935,600 | 73,283,393 | 0.76% |
| 2025-03-12 | 78.50 | 79.79 | 76.81 | 78.10 | 53.68 | qfq | 1,775,280 | 138,842,862 | -0.34% |
| 2025-03-11 | 75.32 | 78.58 | 75.07 | 78.37 | 53.86 | qfq | 1,268,300 | 97,777,409 | 3.23% |
| 2025-03-10 | 75.75 | 77.00 | 75.30 | 75.92 | 52.18 | qfq | 730,700 | 55,773,667 | 0.29% |
| 2025-03-07 | 76.00 | 76.35 | 74.65 | 75.70 | 52.03 | qfq | 870,800 | 65,699,298 | -0.89% |
| 2025-03-06 | 75.52 | 78.99 | 75.52 | 76.38 | 52.50 | qfq | 1,347,600 | 103,891,693 | 1.53% |
| 2025-03-05 | 75.06 | 75.66 | 74.25 | 75.23 | 51.71 | qfq | 482,300 | 36,118,769 | 0.25% |
| 2025-03-04 | 73.51 | 75.60 | 73.35 | 75.04 | 51.58 | qfq | 752,200 | 56,160,456 | 1.30% |
| 2025-03-03 | 74.04 | 75.19 | 72.66 | 74.08 | 50.92 | qfq | 575,200 | 42,724,463 | 0.18% |
| 2025-02-28 | 76.03 | 76.41 | 73.73 | 73.95 | 50.83 | qfq | 1,002,700 | 75,219,663 | -3.81% |
| 2025-02-27 | 79.01 | 79.38 | 75.58 | 76.88 | 52.84 | qfq | 1,293,000 | 100,211,459 | -2.50% |
| 2025-02-26 | 78.40 | 78.99 | 76.50 | 78.85 | 54.19 | qfq | 1,460,900 | 113,312,387 | 1.14% |
| 2025-02-25 | 77.83 | 79.50 | 77.20 | 77.96 | 53.58 | qfq | 1,267,100 | 99,165,320 | -1.00% |
| 2025-02-24 | 78.01 | 80.59 | 77.23 | 78.75 | 54.13 | qfq | 1,299,240 | 102,798,379 | 0.59% |
| 2025-02-21 | 77.08 | 78.71 | 75.95 | 78.29 | 53.81 | qfq | 1,640,900 | 127,316,524 | 1.57% |
| 2025-02-20 | 77.35 | 77.35 | 75.78 | 77.08 | 52.98 | qfq | 682,425 | 52,268,124 | 0.00% |
| 2025-02-19 | 75.45 | 77.96 | 75.10 | 77.08 | 52.98 | qfq | 856,900 | 66,034,328 | 2.16% |
| 2025-02-18 | 77.02 | 78.57 | 75.01 | 75.45 | 51.86 | qfq | 789,700 | 60,469,963 | -2.28% |
| 2025-02-17 | 77.25 | 77.70 | 75.85 | 77.21 | 53.07 | qfq | 725,000 | 55,644,487 | -0.03% |
| 2025-02-14 | 75.11 | 77.94 | 74.90 | 77.23 | 53.08 | qfq | 1,198,800 | 91,690,118 | 2.37% |
| 2025-02-13 | 77.99 | 78.04 | 75.02 | 75.44 | 51.85 | qfq | 1,083,500 | 82,366,857 | -3.22% |
| 2025-02-12 | 76.70 | 78.06 | 75.80 | 77.95 | 53.58 | qfq | 1,040,600 | 80,213,388 | 1.56% |
| 2025-02-11 | 78.98 | 79.50 | 76.63 | 76.75 | 52.75 | qfq | 1,208,000 | 93,676,581 | -2.53% |
| 2025-02-10 | 78.72 | 79.50 | 78.16 | 78.74 | 54.12 | qfq | 820,440 | 64,684,637 | -1.40% |
| 2025-02-07 | 80.18 | 81.50 | 78.20 | 79.86 | 54.89 | qfq | 1,158,655 | 92,505,670 | -0.46% |
| 2025-02-06 | 77.40 | 80.30 | 76.86 | 80.23 | 55.14 | qfq | 1,096,200 | 87,046,674 | 3.59% |
| 2025-02-05 | 80.64 | 82.60 | 76.91 | 77.45 | 53.23 | qfq | 1,292,900 | 102,973,137 | -3.38% |
| 2025-01-27 | 81.50 | 82.47 | 79.74 | 80.16 | 55.09 | qfq | 873,000 | 70,504,482 | -1.64% |
| 2025-01-24 | 77.68 | 81.85 | 77.68 | 81.50 | 56.02 | qfq | 1,249,555 | 100,627,370 | 3.99% |
| 2025-01-23 | 79.68 | 80.58 | 77.91 | 78.37 | 53.86 | qfq | 952,400 | 75,489,920 | -1.16% |
| 2025-01-22 | 78.99 | 81.50 | 78.20 | 79.29 | 54.50 | qfq | 1,092,400 | 87,419,263 | -0.18% |
| 2025-01-21 | 77.94 | 79.87 | 76.82 | 79.43 | 54.59 | qfq | 1,218,695 | 95,702,570 | 1.92% |
| 2025-01-20 | 79.03 | 79.10 | 77.03 | 77.93 | 53.56 | qfq | 868,000 | 67,546,312 | -0.73% |
| 2025-01-17 | 79.30 | 80.66 | 76.80 | 78.50 | 53.95 | qfq | 1,262,700 | 99,082,426 | -1.07% |
| 2025-01-16 | 80.94 | 81.81 | 78.33 | 79.35 | 54.54 | qfq | 790,800 | 63,265,377 | -1.81% |
| 2025-01-15 | 78.00 | 83.09 | 77.78 | 80.81 | 55.54 | qfq | 1,891,800 | 153,626,631 | 2.51% |
| 2025-01-14 | 76.00 | 79.10 | 74.70 | 78.83 | 54.18 | qfq | 1,483,100 | 115,025,279 | 3.72% |
| 2025-01-13 | 74.37 | 76.67 | 73.23 | 76.00 | 52.24 | qfq | 1,213,680 | 90,765,703 | 0.25% |
| 2025-01-10 | 74.80 | 81.00 | 74.21 | 75.81 | 52.10 | qfq | 2,116,300 | 165,763,350 | 1.01% |
| 2025-01-09 | 73.51 | 76.18 | 73.20 | 75.05 | 51.58 | qfq | 1,135,800 | 85,471,349 | 2.09% |
| 2025-01-08 | 73.52 | 75.77 | 71.44 | 73.51 | 50.52 | qfq | 1,100,500 | 80,594,190 | -1.33% |
| 2025-01-07 | 69.16 | 74.60 | 68.88 | 74.50 | 51.20 | qfq | 1,587,260 | 115,484,794 | 7.72% |
| 2025-01-06 | 69.16 | 70.98 | 67.67 | 69.16 | 47.53 | qfq | 666,560 | 45,942,536 | 0.70% |
| 2025-01-03 | 70.50 | 70.60 | 68.39 | 68.68 | 47.20 | qfq | 472,500 | 32,773,471 | -1.89% |
| 2025-01-02 | 72.10 | 72.80 | 69.29 | 70.00 | 48.11 | qfq | 656,400 | 46,377,724 | -2.89% |
| 2024-12-31 | 75.20 | 75.96 | 71.67 | 72.08 | 49.54 | qfq | 961,500 | 70,349,360 | -4.25% |
| 2024-12-30 | 77.01 | 77.33 | 75.27 | 75.28 | 51.74 | qfq | 1,036,800 | 78,981,222 | -3.03% |
| 2024-12-27 | 76.90 | 78.66 | 75.20 | 77.63 | 53.36 | qfq | 1,552,000 | 119,495,177 | 2.00% |
| 2024-12-26 | 74.23 | 78.00 | 72.34 | 76.11 | 52.31 | qfq | 1,082,200 | 81,665,889 | 1.09% |
| 2024-12-25 | 73.80 | 80.00 | 73.80 | 75.29 | 51.75 | qfq | 1,632,400 | 125,336,466 | 2.27% |
| 2024-12-24 | 73.00 | 73.88 | 72.23 | 73.62 | 50.60 | qfq | 602,300 | 44,093,214 | 1.54% |
| 2024-12-23 | 75.04 | 75.32 | 72.33 | 72.50 | 49.83 | qfq | 808,480 | 59,399,814 | -3.31% |
| 2024-12-20 | 73.00 | 75.89 | 72.28 | 74.98 | 51.53 | qfq | 918,700 | 68,481,129 | 2.81% |
| 2024-12-19 | 71.75 | 73.30 | 71.50 | 72.93 | 50.13 | qfq | 596,351 | 43,216,956 | 0.29% |
| 2024-12-18 | 72.06 | 73.45 | 70.30 | 72.72 | 49.98 | qfq | 898,651 | 64,444,548 | 2.06% |
| 2024-12-17 | 74.01 | 75.20 | 71.19 | 71.25 | 48.97 | qfq | 944,400 | 68,865,148 | -4.64% |
| 2024-12-16 | 76.00 | 76.49 | 74.21 | 74.72 | 51.36 | qfq | 763,500 | 57,248,113 | -1.68% |
| 2024-12-13 | 78.90 | 78.90 | 75.88 | 76.00 | 52.24 | qfq | 1,322,800 | 101,905,396 | -4.10% |
| 2024-12-12 | 80.40 | 80.40 | 78.52 | 79.25 | 54.47 | qfq | 630,300 | 49,874,696 | -1.43% |
| 2024-12-11 | 79.40 | 80.90 | 78.69 | 80.40 | 55.26 | qfq | 793,700 | 63,539,138 | 1.08% |
| 2024-12-10 | 80.50 | 80.90 | 79.00 | 79.54 | 54.67 | qfq | 847,600 | 67,780,487 | 1.65% |
| 2024-12-09 | 79.96 | 79.96 | 77.28 | 78.25 | 53.78 | qfq | 996,600 | 77,948,894 | -2.13% |
| 2024-12-06 | 79.81 | 80.77 | 77.61 | 79.95 | 54.95 | qfq | 728,400 | 57,827,909 | 0.44% |
| 2024-12-05 | 78.80 | 80.96 | 78.80 | 79.60 | 54.71 | qfq | 568,600 | 45,425,043 | -0.36% |
| 2024-12-04 | 83.48 | 83.77 | 78.90 | 79.89 | 54.91 | qfq | 1,122,751 | 91,037,302 | -2.57% |
| 2024-12-03 | 83.31 | 84.00 | 81.56 | 82.00 | 56.36 | qfq | 991,300 | 81,794,431 | -1.44% |
| 2024-12-02 | 78.44 | 85.03 | 78.44 | 83.20 | 57.18 | qfq | 2,049,000 | 169,933,502 | 5.99% |
| 2024-11-29 | 75.39 | 78.52 | 74.31 | 78.50 | 53.95 | qfq | 1,164,200 | 89,609,359 | 4.06% |
| 2024-11-28 | 76.10 | 77.30 | 75.01 | 75.44 | 51.85 | qfq | 726,700 | 55,292,870 | -1.13% |
| 2024-11-27 | 75.11 | 76.40 | 72.50 | 76.30 | 52.44 | qfq | 1,055,500 | 78,338,931 | 1.46% |
| 2024-11-26 | 76.01 | 77.95 | 75.14 | 75.20 | 51.69 | qfq | 574,800 | 43,691,899 | -1.70% |
| 2024-11-25 | 76.53 | 78.47 | 74.80 | 76.50 | 52.58 | qfq | 868,500 | 66,041,969 | -0.07% |
| 2024-11-22 | 78.90 | 83.20 | 76.20 | 76.55 | 52.61 | qfq | 1,658,875 | 132,602,551 | -4.29% |
| 2024-11-21 | 79.38 | 82.97 | 79.30 | 79.98 | 54.97 | qfq | 1,573,321 | 127,596,980 | 0.81% |
| 2024-11-20 | 76.00 | 79.86 | 75.90 | 79.34 | 54.53 | qfq | 1,308,841 | 102,257,181 | 3.31% |
| 2024-11-19 | 74.45 | 76.93 | 74.23 | 76.80 | 52.78 | qfq | 1,032,321 | 78,014,255 | 3.36% |
| 2024-11-18 | 79.17 | 79.44 | 73.82 | 74.30 | 51.07 | qfq | 1,847,575 | 140,905,703 | -6.31% |
| 2024-11-15 | 83.65 | 85.00 | 79.25 | 79.30 | 54.50 | qfq | 1,415,325 | 115,561,330 | -6.19% |
| 2024-11-14 | 86.02 | 87.99 | 84.36 | 84.53 | 58.10 | qfq | 1,469,420 | 126,559,171 | -2.56% |
| 2024-11-13 | 87.00 | 87.30 | 84.51 | 86.75 | 59.62 | qfq | 1,399,400 | 120,046,895 | -1.03% |
| 2024-11-12 | 91.99 | 92.54 | 86.21 | 87.65 | 60.24 | qfq | 1,926,525 | 170,677,635 | -4.72% |
| 2024-11-11 | 88.03 | 94.86 | 88.03 | 91.99 | 63.23 | qfq | 2,834,705 | 259,841,122 | 5.37% |
| 2024-11-08 | 83.31 | 89.89 | 83.29 | 87.30 | 60.00 | qfq | 3,258,400 | 281,830,961 | 5.19% |
| 2024-11-07 | 82.52 | 85.36 | 81.02 | 82.99 | 57.04 | qfq | 1,963,100 | 163,075,915 | -0.10% |
| 2024-11-06 | 84.21 | 85.21 | 82.40 | 83.07 | 57.09 | qfq | 2,107,800 | 176,375,138 | -1.30% |
| 2024-11-05 | 79.12 | 84.50 | 78.90 | 84.16 | 57.84 | qfq | 2,905,986 | 240,050,455 | 6.53% |
| 2024-11-04 | 79.97 | 81.23 | 78.67 | 79.00 | 54.30 | qfq | 1,791,900 | 142,540,351 | -0.82% |
| 2024-11-01 | 85.99 | 86.00 | 78.45 | 79.65 | 54.74 | qfq | 2,438,675 | 197,483,783 | -5.81% |
| 2024-10-31 | 75.80 | 84.56 | 75.21 | 84.56 | 58.12 | qfq | 3,267,400 | 263,970,483 | 10.00% |
| 2024-10-30 | 81.09 | 81.09 | 75.56 | 76.87 | 52.83 | qfq | 2,818,775 | 219,464,197 | -6.14% |
| 2024-10-29 | 80.00 | 85.10 | 79.00 | 81.90 | 56.29 | qfq | 2,787,300 | 231,048,055 | -0.56% |
| 2024-10-28 | 80.03 | 82.55 | 78.88 | 82.36 | 56.61 | qfq | 2,435,283 | 198,030,697 | 1.93% |
| 2024-10-25 | 79.40 | 82.38 | 78.25 | 80.80 | 55.53 | qfq | 2,317,316 | 186,258,131 | 1.24% |
| 2024-10-24 | 80.40 | 80.91 | 77.77 | 79.81 | 54.85 | qfq | 3,093,500 | 244,665,638 | -1.44% |
| 2024-10-23 | 81.60 | 84.99 | 80.82 | 80.98 | 55.66 | qfq | 3,216,974 | 266,015,339 | -2.35% |
| 2024-10-22 | 82.53 | 88.00 | 81.43 | 82.93 | 57.00 | qfq | 3,938,632 | 329,450,245 | -3.51% |
| 2024-10-21 | 87.00 | 92.09 | 85.95 | 85.95 | 59.07 | qfq | 7,227,248 | 647,959,289 | 2.66% |
| 2024-10-18 | 77.00 | 83.72 | 74.40 | 83.72 | 57.54 | qfq | 5,194,903 | 413,751,481 | 10.00% |
| 2024-10-17 | 69.90 | 76.11 | 69.80 | 76.11 | 52.31 | qfq | 5,395,078 | 403,101,351 | 10.00% |
| 2024-10-16 | 68.20 | 69.85 | 68.00 | 69.19 | 47.55 | qfq | 1,071,634 | 73,855,142 | -1.16% |
| 2024-10-15 | 68.92 | 71.97 | 67.51 | 70.00 | 48.11 | qfq | 2,292,180 | 160,311,335 | 0.76% |
| 2024-10-14 | 68.00 | 69.55 | 65.01 | 69.47 | 47.75 | qfq | 2,197,127 | 147,794,814 | 1.74% |
| 2024-10-11 | 68.11 | 70.23 | 65.65 | 68.28 | 46.93 | qfq | 2,407,800 | 162,780,552 | 0.01% |
| 2024-10-10 | 70.11 | 71.19 | 66.80 | 68.27 | 46.92 | qfq | 2,193,227 | 150,363,467 | -2.51% |
| 2024-10-09 | 70.70 | 75.20 | 68.03 | 70.03 | 48.13 | qfq | 4,146,601 | 298,809,074 | -5.39% |
| 2024-10-08 | 74.02 | 74.02 | 70.71 | 74.02 | 50.87 | qfq | 4,120,276 | 302,212,981 | 10.00% |
| 2024-09-30 | 63.42 | 67.29 | 61.64 | 67.29 | 46.25 | qfq | 3,046,670 | 197,834,388 | 10.00% |
| 2024-09-27 | 59.20 | 61.30 | 59.00 | 61.17 | 42.04 | qfq | 1,313,801 | 78,981,536 | 4.28% |
| 2024-09-26 | 56.81 | 58.66 | 56.60 | 58.66 | 40.32 | qfq | 866,300 | 49,916,551 | 2.39% |
| 2024-09-25 | 57.20 | 58.49 | 56.99 | 57.29 | 39.38 | qfq | 824,401 | 47,562,941 | 0.51% |
| 2024-09-24 | 55.88 | 57.00 | 53.80 | 57.00 | 39.18 | qfq | 957,400 | 53,246,105 | 2.33% |
| 2024-09-23 | 55.98 | 56.60 | 55.64 | 55.70 | 38.28 | qfq | 322,400 | 18,054,934 | -0.66% |
| 2024-09-20 | 56.60 | 57.28 | 55.80 | 56.07 | 38.54 | qfq | 322,114 | 18,110,394 | -1.77% |
| 2024-09-19 | 56.09 | 57.44 | 56.09 | 57.08 | 39.23 | qfq | 344,214 | 19,549,452 | 1.78% |
| 2024-09-18 | 56.60 | 56.98 | 55.59 | 56.08 | 38.54 | qfq | 342,500 | 19,253,123 | -0.92% |
| 2024-09-13 | 58.90 | 59.43 | 56.27 | 56.60 | 38.90 | qfq | 732,000 | 42,232,595 | -4.20% |
| 2024-09-12 | 59.88 | 60.17 | 59.01 | 59.08 | 40.61 | qfq | 348,900 | 20,803,818 | -1.14% |
| 2024-09-11 | 59.55 | 60.42 | 59.50 | 59.76 | 41.07 | qfq | 259,100 | 15,525,372 | -0.52% |
| 2024-09-10 | 58.99 | 60.49 | 58.90 | 60.07 | 41.29 | qfq | 360,700 | 21,465,293 | 1.09% |
| 2024-09-09 | 58.59 | 60.10 | 58.20 | 59.42 | 40.84 | qfq | 445,000 | 26,436,382 | 0.71% |
| 2024-09-06 | 60.60 | 60.79 | 58.75 | 59.00 | 40.55 | qfq | 828,700 | 49,250,967 | -2.64% |
| 2024-09-05 | 60.60 | 61.31 | 60.31 | 60.60 | 41.65 | qfq | 537,000 | 32,611,093 | -0.39% |
| 2024-09-04 | 60.88 | 61.77 | 60.35 | 60.84 | 41.82 | qfq | 595,700 | 36,293,697 | -0.94% |
| 2024-09-03 | 61.63 | 62.36 | 61.20 | 61.42 | 42.21 | qfq | 595,300 | 36,668,927 | -0.34% |
| 2024-09-02 | 63.43 | 63.72 | 61.53 | 61.63 | 42.36 | qfq | 766,800 | 47,830,479 | -3.30% |
| 2024-08-30 | 62.88 | 64.70 | 62.58 | 63.73 | 43.80 | qfq | 1,031,700 | 65,962,025 | 1.05% |
| 2024-08-29 | 60.60 | 64.32 | 59.39 | 63.07 | 43.35 | qfq | 1,281,200 | 79,349,279 | 3.26% |
| 2024-08-28 | 61.00 | 62.42 | 60.81 | 61.08 | 41.98 | qfq | 710,800 | 43,611,497 | -0.13% |
| 2024-08-27 | 62.63 | 63.47 | 61.13 | 61.16 | 42.04 | qfq | 734,860 | 45,573,594 | -2.35% |
| 2024-08-26 | 60.04 | 64.50 | 59.51 | 62.63 | 43.05 | qfq | 1,442,900 | 90,749,968 | 4.00% |
| 2024-08-23 | 62.82 | 64.11 | 60.20 | 60.22 | 41.39 | qfq | 1,268,000 | 78,084,453 | -4.14% |
| 2024-08-22 | 63.94 | 64.77 | 62.40 | 62.82 | 43.18 | qfq | 1,109,200 | 70,582,197 | -2.65% |
| 2024-08-21 | 61.30 | 65.98 | 60.90 | 64.53 | 44.35 | qfq | 2,010,200 | 129,562,888 | 5.53% |
| 2024-08-20 | 62.83 | 63.20 | 60.98 | 61.15 | 42.03 | qfq | 782,000 | 48,367,132 | -3.64% |
| 2024-08-19 | 61.12 | 63.98 | 60.72 | 63.46 | 43.62 | qfq | 1,123,100 | 70,455,447 | 1.85% |
| 2024-08-16 | 60.74 | 64.00 | 59.72 | 62.31 | 42.83 | qfq | 1,211,300 | 74,971,812 | 2.64% |
| 2024-08-15 | 61.08 | 61.56 | 60.01 | 60.71 | 41.73 | qfq | 865,400 | 52,508,846 | -2.10% |
| 2024-08-14 | 60.22 | 65.44 | 60.22 | 62.01 | 42.62 | qfq | 1,326,200 | 83,741,172 | 2.84% |
| 2024-08-13 | 59.00 | 60.60 | 59.00 | 60.30 | 41.44 | qfq | 346,100 | 20,782,048 | 1.17% |
| 2024-08-12 | 60.90 | 61.82 | 59.00 | 59.60 | 40.96 | qfq | 498,500 | 29,981,937 | -2.84% |
| 2024-08-09 | 62.00 | 63.50 | 61.30 | 61.34 | 42.16 | qfq | 518,300 | 32,344,609 | -1.35% |
| 2024-08-08 | 61.26 | 63.88 | 60.71 | 62.18 | 42.74 | qfq | 747,100 | 46,471,978 | 0.66% |
| 2024-08-07 | 63.07 | 63.44 | 61.46 | 61.77 | 42.45 | qfq | 537,700 | 33,468,608 | -2.11% |
| 2024-08-06 | 62.71 | 63.54 | 62.25 | 63.10 | 43.37 | qfq | 722,900 | 45,441,328 | 0.46% |
| 2024-08-05 | 65.89 | 66.00 | 62.44 | 62.81 | 43.17 | qfq | 1,264,900 | 80,234,854 | 1.11% |
| 2024-08-02 | 63.00 | 64.57 | 62.11 | 62.12 | 42.70 | qfq | 856,600 | 54,131,244 | -1.94% |
| 2024-08-01 | 65.51 | 66.17 | 62.74 | 63.35 | 43.54 | qfq | 1,728,800 | 110,556,815 | 1.52% |
| 2024-07-31 | 59.10 | 62.60 | 58.80 | 62.40 | 42.89 | qfq | 858,769 | 52,519,832 | 4.82% |
| 2024-07-30 | 58.68 | 59.53 | 56.82 | 59.53 | 40.92 | qfq | 663,400 | 38,567,737 | 1.67% |
| 2024-07-29 | 59.31 | 59.87 | 58.53 | 58.55 | 40.24 | qfq | 302,900 | 17,890,879 | -0.91% |
| 2024-07-26 | 58.67 | 59.69 | 58.15 | 59.09 | 40.61 | qfq | 315,063 | 18,549,727 | 0.75% |
| 2024-07-25 | 58.00 | 59.74 | 57.62 | 58.65 | 40.19 | qfq | 439,500 | 25,809,773 | 0.09% |
| 2024-07-24 | 60.00 | 61.10 | 58.49 | 58.60 | 40.16 | qfq | 650,400 | 38,719,614 | -2.82% |
| 2024-07-23 | 63.30 | 63.62 | 60.01 | 60.30 | 41.32 | qfq | 574,500 | 35,425,249 | -5.29% |
| 2024-07-22 | 62.28 | 64.20 | 62.28 | 63.67 | 43.63 | qfq | 631,800 | 40,120,848 | 1.40% |
| 2024-07-19 | 60.60 | 63.58 | 60.17 | 62.79 | 43.03 | qfq | 802,726 | 50,272,395 | 2.67% |
| 2024-07-18 | 61.04 | 61.80 | 59.00 | 61.16 | 41.91 | qfq | 567,000 | 34,246,911 | -0.46% |
| 2024-07-17 | 61.68 | 62.83 | 61.29 | 61.44 | 42.11 | qfq | 484,600 | 30,036,344 | -1.06% |
| 2024-07-16 | 60.10 | 62.43 | 60.09 | 62.10 | 42.56 | qfq | 659,900 | 40,652,940 | 2.39% |
| 2024-07-15 | 60.01 | 61.78 | 60.01 | 60.65 | 41.56 | qfq | 475,426 | 29,011,083 | 0.26% |
| 2024-07-12 | 60.50 | 60.79 | 59.70 | 60.49 | 41.45 | qfq | 405,100 | 24,402,199 | 0.30% |
| 2024-07-11 | 60.08 | 60.86 | 59.00 | 60.31 | 41.33 | qfq | 483,700 | 29,096,635 | 2.00% |
| 2024-07-10 | 59.47 | 60.34 | 59.13 | 59.13 | 40.52 | qfq | 567,100 | 33,780,520 | -1.50% |
| 2024-07-09 | 57.20 | 62.62 | 57.00 | 60.03 | 41.14 | qfq | 1,079,200 | 64,862,008 | 4.67% |
| 2024-07-08 | 56.81 | 58.50 | 56.81 | 57.35 | 39.30 | qfq | 391,700 | 22,567,562 | -0.40% |
| 2024-07-05 | 58.49 | 58.50 | 57.00 | 57.58 | 39.46 | qfq | 638,700 | 36,739,098 | -1.71% |
| 2024-07-04 | 61.60 | 62.24 | 58.53 | 58.58 | 40.15 | qfq | 767,600 | 46,161,825 | -5.67% |
| 2024-07-03 | 61.20 | 63.30 | 59.70 | 62.10 | 42.56 | qfq | 796,300 | 48,819,272 | 1.12% |
| 2024-07-02 | 63.33 | 63.85 | 61.26 | 61.41 | 42.09 | qfq | 763,500 | 47,406,118 | -3.29% |
| 2024-07-01 | 64.39 | 64.39 | 62.81 | 63.50 | 43.52 | qfq | 470,200 | 29,883,736 | -1.21% |
| 2024-06-28 | 64.56 | 65.54 | 63.61 | 64.28 | 44.05 | qfq | 490,400 | 31,741,512 | 0.06% |
| 2024-06-27 | 65.66 | 67.90 | 64.21 | 64.24 | 44.02 | qfq | 768,821 | 50,529,992 | -3.27% |
| 2024-06-26 | 61.94 | 67.50 | 61.88 | 66.41 | 45.51 | qfq | 908,000 | 58,550,962 | 6.19% |
| 2024-06-25 | 65.20 | 65.60 | 62.53 | 62.54 | 42.86 | qfq | 790,100 | 50,287,813 | -5.49% |
| 2024-06-24 | 69.45 | 69.50 | 64.99 | 66.17 | 45.35 | qfq | 939,500 | 63,602,882 | -4.87% |
| 2024-06-21 | 71.33 | 71.33 | 68.70 | 69.56 | 47.67 | qfq | 1,222,200 | 84,944,155 | -2.93% |
| 2024-06-20 | 68.80 | 73.28 | 68.43 | 71.66 | 49.11 | qfq | 1,907,200 | 136,367,813 | 3.32% |
| 2024-06-19 | 69.00 | 69.69 | 67.71 | 69.36 | 47.53 | qfq | 944,100 | 64,729,776 | 0.06% |
| 2024-06-18 | 69.01 | 70.50 | 69.01 | 69.32 | 47.51 | qfq | 963,100 | 67,015,479 | -0.53% |
| 2024-06-17 | 69.30 | 70.54 | 68.93 | 69.69 | 47.76 | qfq | 1,307,600 | 91,105,944 | -1.48% |
| 2024-06-14 | 66.50 | 70.79 | 65.10 | 70.74 | 48.48 | qfq | 2,256,800 | 153,308,448 | 4.32% |
| 2024-06-13 | 66.50 | 69.60 | 65.39 | 67.81 | 46.47 | qfq | 2,209,400 | 148,169,141 | 2.62% |
| 2024-06-12 | 66.80 | 66.84 | 65.57 | 66.08 | 45.29 | qfq | 1,207,500 | 79,834,068 | -1.30% |
| 2024-06-11 | 64.01 | 70.83 | 63.03 | 66.95 | 45.88 | qfq | 2,067,700 | 138,616,330 | 3.98% |
| 2024-06-07 | 64.70 | 66.36 | 63.71 | 64.39 | 44.13 | qfq | 699,500 | 45,427,846 | -0.17% |
| 2024-06-06 | 65.39 | 66.99 | 63.69 | 64.50 | 44.20 | qfq | 1,020,800 | 66,625,973 | -2.24% |
| 2024-06-05 | 62.87 | 67.00 | 62.21 | 65.98 | 45.22 | qfq | 1,332,300 | 87,266,004 | 5.62% |
| 2024-06-04 | 63.46 | 63.46 | 62.21 | 62.47 | 42.81 | qfq | 511,100 | 31,991,061 | -2.24% |
| 2024-06-03 | 64.00 | 65.18 | 63.33 | 63.90 | 43.79 | qfq | 552,600 | 35,484,083 | 0.17% |
| 2024-05-31 | 63.33 | 64.21 | 63.01 | 63.79 | 43.72 | qfq | 466,300 | 29,719,834 | 1.05% |
| 2024-05-30 | 62.10 | 63.87 | 61.22 | 63.13 | 43.26 | qfq | 568,100 | 35,769,751 | 1.09% |
| 2024-05-29 | 62.80 | 63.90 | 62.05 | 62.45 | 42.80 | qfq | 451,700 | 28,400,660 | -1.05% |
| 2024-05-28 | 62.96 | 65.28 | 62.42 | 63.11 | 43.25 | qfq | 755,400 | 48,360,333 | -0.24% |
| 2024-05-27 | 61.38 | 63.37 | 60.05 | 63.26 | 43.35 | qfq | 793,327 | 48,994,605 | 3.06% |
| 2024-05-24 | 63.03 | 63.10 | 61.29 | 61.38 | 42.06 | qfq | 468,300 | 28,973,630 | -2.66% |
| 2024-05-23 | 64.05 | 64.82 | 62.99 | 63.06 | 43.22 | qfq | 419,600 | 26,676,596 | -1.99% |
| 2024-05-22 | 65.10 | 65.48 | 62.72 | 64.34 | 44.09 | qfq | 734,200 | 47,022,065 | -1.62% |
| 2024-05-21 | 64.84 | 65.56 | 64.12 | 65.40 | 44.82 | qfq | 368,800 | 23,959,124 | 0.48% |
| 2024-05-20 | 66.00 | 66.80 | 65.00 | 65.09 | 44.61 | qfq | 613,515 | 40,355,386 | -1.00% |
| 2024-05-17 | 66.00 | 66.00 | 65.00 | 65.75 | 45.06 | qfq | 464,300 | 30,363,754 | -0.53% |
| 2024-05-16 | 66.24 | 66.98 | 65.72 | 66.10 | 45.30 | qfq | 529,615 | 35,144,975 | -0.26% |
| 2024-05-15 | 65.50 | 67.10 | 64.90 | 66.27 | 45.42 | qfq | 645,700 | 42,707,859 | 0.38% |
| 2024-05-14 | 66.52 | 67.50 | 65.10 | 66.02 | 45.24 | qfq | 618,180 | 41,054,450 | 0.03% |
| 2024-05-13 | 67.56 | 68.53 | 65.68 | 66.00 | 45.23 | qfq | 812,766 | 54,065,422 | -2.84% |
| 2024-05-10 | 71.00 | 72.00 | 67.36 | 67.93 | 46.55 | qfq | 1,435,821 | 99,249,274 | -3.19% |
| 2024-05-09 | 64.00 | 70.17 | 63.83 | 70.17 | 48.09 | qfq | 1,250,521 | 84,570,760 | 10.00% |
| 2024-05-08 | 64.44 | 64.44 | 63.35 | 63.79 | 43.72 | qfq | 318,500 | 20,313,247 | -0.85% |
| 2024-05-07 | 64.20 | 64.68 | 63.70 | 64.34 | 44.09 | qfq | 357,111 | 22,915,805 | 0.30% |
| 2024-05-06 | 63.21 | 64.60 | 63.01 | 64.15 | 43.96 | qfq | 549,780 | 35,169,374 | 3.10% |
| 2024-04-30 | 63.15 | 63.30 | 61.40 | 62.22 | 42.64 | qfq | 445,080 | 27,671,791 | -1.32% |
| 2024-04-29 | 60.30 | 63.49 | 60.30 | 63.05 | 43.21 | qfq | 748,380 | 46,827,980 | 2.82% |
| 2024-04-26 | 60.75 | 61.68 | 59.70 | 61.32 | 42.02 | qfq | 490,900 | 29,949,168 | 0.94% |
| 2024-04-25 | 59.66 | 61.17 | 59.09 | 60.75 | 41.63 | qfq | 416,600 | 25,201,765 | 1.50% |
| 2024-04-24 | 58.40 | 59.90 | 58.40 | 59.85 | 41.02 | qfq | 435,200 | 25,832,078 | 1.77% |
| 2024-04-23 | 58.20 | 58.81 | 57.68 | 58.81 | 40.30 | qfq | 452,800 | 26,402,350 | 1.05% |
| 2024-04-22 | 60.10 | 60.30 | 57.51 | 58.20 | 39.89 | qfq | 776,000 | 45,489,761 | -4.61% |
| 2024-04-19 | 62.96 | 62.96 | 60.80 | 61.01 | 41.81 | qfq | 443,300 | 27,193,392 | -3.48% |
| 2024-04-18 | 64.86 | 65.40 | 63.00 | 63.21 | 43.32 | qfq | 628,300 | 40,087,837 | -3.35% |
| 2024-04-17 | 63.27 | 65.79 | 63.15 | 65.40 | 44.82 | qfq | 559,883 | 36,398,273 | 1.89% |
| 2024-04-16 | 63.21 | 67.00 | 59.90 | 64.19 | 43.99 | qfq | 816,200 | 50,527,259 | 0.00% |
| 2024-04-15 | 66.99 | 67.60 | 62.53 | 64.19 | 43.99 | qfq | 664,598 | 43,278,083 | -4.11% |
| 2024-04-12 | 68.94 | 69.32 | 66.66 | 66.94 | 45.87 | qfq | 723,753 | 48,959,537 | -4.34% |
| 2024-04-11 | 71.50 | 72.98 | 69.98 | 69.98 | 47.96 | qfq | 382,872 | 27,463,827 | -2.78% |
| 2024-04-10 | 75.10 | 75.10 | 70.88 | 71.98 | 49.33 | qfq | 584,186 | 42,478,774 | -4.64% |
| 2024-04-09 | 74.00 | 75.80 | 73.76 | 75.48 | 51.73 | qfq | 292,286 | 21,919,446 | 1.62% |
| 2024-04-08 | 74.88 | 76.48 | 74.00 | 74.28 | 50.91 | qfq | 318,686 | 23,883,360 | -2.26% |
| 2024-04-03 | 76.19 | 77.86 | 74.40 | 76.00 | 52.08 | qfq | 520,100 | 39,566,186 | -0.91% |
| 2024-04-02 | 76.09 | 78.36 | 76.00 | 76.70 | 52.56 | qfq | 859,900 | 66,553,441 | 0.93% |
| 2024-04-01 | 76.05 | 76.47 | 74.83 | 75.99 | 52.08 | qfq | 610,700 | 46,122,322 | -0.26% |
| 2024-03-29 | 74.20 | 76.36 | 73.50 | 76.19 | 52.21 | qfq | 690,278 | 51,886,721 | 2.68% |
| 2024-03-28 | 71.99 | 75.10 | 71.99 | 74.20 | 50.85 | qfq | 666,565 | 49,426,179 | 2.97% |
| 2024-03-27 | 75.00 | 75.35 | 72.06 | 72.06 | 49.38 | qfq | 828,370 | 61,273,451 | -4.30% |
| 2024-03-26 | 74.67 | 76.84 | 74.25 | 75.30 | 51.60 | qfq | 869,770 | 65,621,160 | 0.57% |
| 2024-03-25 | 79.30 | 79.50 | 74.44 | 74.87 | 51.31 | qfq | 1,477,411 | 113,163,904 | -6.20% |
| 2024-03-22 | 76.66 | 82.01 | 76.60 | 79.82 | 54.70 | qfq | 2,003,180 | 161,131,933 | 3.11% |
| 2024-03-21 | 76.68 | 79.55 | 76.41 | 77.41 | 53.05 | qfq | 1,202,260 | 93,955,512 | 0.79% |
| 2024-03-20 | 73.92 | 79.50 | 73.69 | 76.80 | 52.63 | qfq | 1,338,653 | 102,557,792 | 3.63% |
| 2024-03-19 | 73.40 | 75.50 | 73.20 | 74.11 | 50.79 | qfq | 1,259,841 | 93,920,199 | 0.83% |
| 2024-03-18 | 73.10 | 73.50 | 72.40 | 73.50 | 50.37 | qfq | 854,088 | 62,368,389 | 0.56% |
| 2024-03-15 | 72.75 | 73.65 | 72.21 | 73.09 | 50.09 | qfq | 807,700 | 58,866,685 | 0.54% |
| 2024-03-14 | 72.50 | 73.38 | 71.60 | 72.70 | 49.82 | qfq | 931,600 | 67,494,351 | 0.28% |
| 2024-03-13 | 73.39 | 73.60 | 72.02 | 72.50 | 49.69 | qfq | 991,200 | 72,059,248 | -1.47% |
| 2024-03-12 | 70.90 | 75.95 | 70.70 | 73.58 | 50.43 | qfq | 1,754,512 | 128,512,017 | 4.22% |
| 2024-03-11 | 70.05 | 70.64 | 69.70 | 70.60 | 48.38 | qfq | 774,412 | 54,298,833 | -0.51% |
| 2024-03-08 | 71.16 | 72.49 | 68.88 | 70.96 | 48.63 | qfq | 975,853 | 68,731,362 | -0.06% |
| 2024-03-07 | 70.13 | 73.99 | 70.13 | 71.00 | 48.66 | qfq | 1,120,653 | 80,905,721 | 1.21% |
| 2024-03-06 | 69.64 | 70.81 | 69.03 | 70.15 | 48.07 | qfq | 565,600 | 39,510,853 | -0.93% |
| 2024-03-05 | 72.00 | 73.36 | 70.50 | 70.81 | 48.53 | qfq | 688,000 | 49,356,928 | -2.57% |
| 2024-03-04 | 71.39 | 73.60 | 70.68 | 72.68 | 49.81 | qfq | 819,511 | 59,381,279 | 2.18% |
| 2024-03-01 | 71.71 | 72.83 | 70.30 | 71.13 | 48.75 | qfq | 911,200 | 65,056,386 | -0.52% |
| 2024-02-29 | 67.01 | 72.96 | 67.01 | 71.50 | 49.00 | qfq | 1,110,460 | 79,097,154 | 3.98% |
| 2024-02-28 | 74.40 | 74.50 | 68.00 | 68.76 | 47.12 | qfq | 1,155,600 | 82,943,490 | -7.63% |
| 2024-02-27 | 72.90 | 74.80 | 71.83 | 74.44 | 51.01 | qfq | 1,137,300 | 83,230,580 | -0.05% |
| 2024-02-26 | 69.08 | 76.56 | 69.02 | 74.48 | 51.04 | qfq | 1,477,700 | 108,223,400 | 7.01% |
| 2024-02-23 | 69.12 | 69.88 | 68.20 | 69.60 | 47.70 | qfq | 720,084 | 49,677,303 | 0.19% |
| 2024-02-22 | 68.19 | 69.98 | 68.19 | 69.47 | 47.61 | qfq | 529,469 | 36,634,220 | 0.75% |
| 2024-02-21 | 68.50 | 70.47 | 67.32 | 68.95 | 47.25 | qfq | 682,583 | 47,128,819 | 0.52% |
| 2024-02-20 | 68.40 | 69.34 | 67.11 | 68.59 | 47.01 | qfq | 546,832 | 37,270,465 | -1.08% |
| 2024-02-19 | 69.00 | 70.50 | 67.84 | 69.34 | 47.52 | qfq | 953,301 | 65,929,193 | 1.55% |
| 2024-02-08 | 65.08 | 68.80 | 63.99 | 68.28 | 46.79 | qfq | 1,036,792 | 68,998,036 | 4.60% |
| 2024-02-07 | 66.01 | 66.59 | 63.45 | 65.28 | 44.74 | qfq | 978,880 | 63,634,803 | -1.09% |
| 2024-02-06 | 61.00 | 68.18 | 60.23 | 66.00 | 45.23 | qfq | 1,204,046 | 77,545,162 | 5.60% |
| 2024-02-05 | 64.00 | 65.20 | 60.00 | 62.50 | 42.83 | qfq | 1,227,400 | 77,232,442 | -2.24% |
| 2024-02-02 | 61.98 | 64.99 | 61.79 | 63.93 | 43.81 | qfq | 1,329,600 | 83,782,797 | 4.22% |
| 2024-02-01 | 59.00 | 62.47 | 58.58 | 61.34 | 42.04 | qfq | 856,000 | 51,993,886 | 2.97% |
| 2024-01-31 | 63.70 | 64.29 | 59.52 | 59.57 | 40.82 | qfq | 759,000 | 46,689,421 | -6.54% |
| 2024-01-30 | 67.00 | 67.00 | 63.39 | 63.74 | 43.68 | qfq | 693,883 | 45,083,788 | -4.85% |
| 2024-01-29 | 69.00 | 70.50 | 66.62 | 66.99 | 45.91 | qfq | 559,900 | 38,291,397 | -3.00% |
| 2024-01-26 | 71.40 | 71.57 | 68.77 | 69.06 | 47.33 | qfq | 751,600 | 52,671,210 | -3.90% |
| 2024-01-25 | 68.35 | 72.45 | 67.55 | 71.86 | 49.25 | qfq | 1,051,900 | 73,984,428 | 5.10% |
| 2024-01-24 | 70.12 | 70.75 | 66.10 | 68.37 | 46.85 | qfq | 890,658 | 60,493,666 | -1.89% |
| 2024-01-23 | 68.64 | 71.20 | 67.56 | 69.69 | 47.76 | qfq | 743,013 | 51,840,028 | 0.85% |
| 2024-01-22 | 74.37 | 75.69 | 67.53 | 69.10 | 47.36 | qfq | 858,600 | 61,524,440 | -7.72% |
| 2024-01-19 | 75.91 | 77.68 | 74.88 | 74.88 | 51.32 | qfq | 647,100 | 49,247,842 | -1.25% |
| 2024-01-18 | 74.90 | 76.89 | 73.23 | 75.83 | 51.97 | qfq | 802,123 | 59,798,411 | 0.61% |
| 2024-01-17 | 78.00 | 78.00 | 75.37 | 75.37 | 51.65 | qfq | 459,800 | 35,218,231 | -2.82% |
| 2024-01-16 | 78.55 | 79.63 | 76.18 | 77.56 | 53.15 | qfq | 624,600 | 48,514,461 | -1.84% |
| 2024-01-15 | 79.40 | 80.00 | 75.98 | 79.01 | 54.15 | qfq | 1,015,300 | 79,245,938 | -1.20% |
| 2024-01-12 | 81.60 | 83.19 | 79.53 | 79.97 | 54.80 | qfq | 1,171,700 | 95,250,125 | -2.91% |
| 2024-01-11 | 81.00 | 82.59 | 80.50 | 82.37 | 56.45 | qfq | 1,024,600 | 83,717,576 | 1.02% |
| 2024-01-10 | 81.04 | 83.94 | 79.26 | 81.54 | 55.88 | qfq | 1,189,700 | 97,104,491 | 0.06% |
| 2024-01-09 | 82.61 | 84.60 | 81.08 | 81.49 | 55.85 | qfq | 842,610 | 69,539,509 | -1.00% |
| 2024-01-08 | 85.69 | 85.69 | 82.20 | 82.31 | 56.41 | qfq | 604,800 | 50,365,794 | -3.28% |
| 2024-01-05 | 88.71 | 90.72 | 84.50 | 85.10 | 58.32 | qfq | 925,076 | 80,594,285 | -4.17% |
| 2024-01-04 | 89.98 | 90.00 | 88.00 | 88.80 | 60.86 | qfq | 652,386 | 57,894,661 | -1.62% |
| 2024-01-03 | 90.96 | 92.21 | 88.60 | 90.26 | 61.86 | qfq | 858,676 | 77,350,176 | -1.12% |
| 2024-01-02 | 93.80 | 93.80 | 91.00 | 91.28 | 62.56 | qfq | 934,800 | 85,586,373 | -3.90% |
| 2023-12-29 | 90.40 | 98.33 | 89.60 | 94.98 | 65.09 | qfq | 1,880,716 | 174,911,732 | 3.80% |
| 2023-12-28 | 90.50 | 92.77 | 89.39 | 91.50 | 62.71 | qfq | 1,680,996 | 153,291,517 | 2.56% |
| 2023-12-27 | 81.80 | 89.22 | 80.17 | 89.22 | 61.14 | qfq | 1,170,063 | 101,634,505 | 10.00% |
| 2023-12-26 | 82.20 | 82.32 | 80.58 | 81.11 | 55.59 | qfq | 259,300 | 21,048,767 | -1.42% |
| 2023-12-25 | 83.00 | 83.84 | 82.08 | 82.28 | 56.39 | qfq | 244,100 | 20,174,982 | -1.14% |
| 2023-12-22 | 84.81 | 85.21 | 83.02 | 83.23 | 57.04 | qfq | 404,100 | 33,917,553 | -2.70% |
| 2023-12-21 | 83.00 | 85.56 | 82.44 | 85.54 | 58.62 | qfq | 543,804 | 45,772,717 | 2.05% |
| 2023-12-20 | 84.00 | 85.68 | 82.83 | 83.82 | 57.44 | qfq | 422,841 | 35,545,759 | 0.30% |
| 2023-12-19 | 82.53 | 85.70 | 82.45 | 83.57 | 57.27 | qfq | 377,833 | 31,631,063 | 1.26% |
| 2023-12-18 | 84.59 | 84.66 | 82.48 | 82.53 | 56.56 | qfq | 321,900 | 26,813,618 | -2.72% |
| 2023-12-15 | 85.96 | 86.00 | 84.05 | 84.84 | 58.14 | qfq | 331,100 | 28,119,853 | -1.04% |
| 2023-12-14 | 87.45 | 88.19 | 85.69 | 85.73 | 58.75 | qfq | 398,900 | 34,540,271 | -1.73% |
| 2023-12-13 | 88.66 | 88.66 | 87.05 | 87.24 | 59.79 | qfq | 327,400 | 28,718,066 | -1.60% |
| 2023-12-12 | 89.39 | 90.33 | 88.18 | 88.66 | 60.76 | qfq | 369,400 | 32,890,018 | -0.82% |
| 2023-12-11 | 87.56 | 90.28 | 87.03 | 89.39 | 61.26 | qfq | 644,200 | 57,366,113 | 1.01% |
| 2023-12-08 | 86.98 | 90.18 | 86.97 | 88.50 | 60.65 | qfq | 979,800 | 86,852,284 | 2.69% |
| 2023-12-07 | 86.60 | 86.88 | 85.50 | 86.18 | 59.06 | qfq | 404,202 | 34,822,632 | -0.48% |
| 2023-12-06 | 86.38 | 87.80 | 86.11 | 86.60 | 59.35 | qfq | 418,800 | 36,386,796 | -0.35% |
| 2023-12-05 | 89.19 | 89.55 | 86.76 | 86.90 | 59.55 | qfq | 479,863 | 42,134,572 | -3.01% |
| 2023-12-04 | 90.00 | 90.84 | 89.39 | 89.60 | 61.40 | qfq | 329,900 | 29,705,457 | -1.06% |
| 2023-12-01 | 90.27 | 90.99 | 88.80 | 90.56 | 62.06 | qfq | 471,563 | 42,364,170 | 0.20% |
| 2023-11-30 | 92.48 | 92.48 | 89.07 | 90.38 | 61.94 | qfq | 664,000 | 59,892,403 | -2.20% |
| 2023-11-29 | 93.50 | 95.82 | 92.20 | 92.41 | 63.33 | qfq | 601,200 | 56,390,232 | -0.44% |
| 2023-11-28 | 92.60 | 94.99 | 91.89 | 92.82 | 63.61 | qfq | 500,400 | 46,631,037 | -0.72% |
| 2023-11-27 | 91.13 | 95.10 | 91.00 | 93.49 | 64.07 | qfq | 725,100 | 67,402,186 | 1.82% |
| 2023-11-24 | 94.70 | 94.70 | 91.60 | 91.82 | 62.93 | qfq | 581,600 | 53,765,748 | -3.00% |
| 2023-11-23 | 94.53 | 95.96 | 93.61 | 94.66 | 64.87 | qfq | 595,872 | 56,322,553 | -0.98% |
| 2023-11-22 | 95.29 | 97.99 | 94.34 | 95.60 | 65.52 | qfq | 733,872 | 70,190,165 | -0.62% |
| 2023-11-21 | 101.27 | 101.38 | 96.11 | 96.20 | 65.93 | qfq | 1,451,300 | 142,163,024 | -3.08% |
| 2023-11-20 | 95.66 | 99.30 | 95.03 | 99.26 | 68.02 | qfq | 1,234,300 | 120,591,266 | 3.84% |
| 2023-11-17 | 93.99 | 96.17 | 93.60 | 95.59 | 65.51 | qfq | 564,800 | 53,694,368 | 1.27% |
| 2023-11-16 | 96.30 | 96.84 | 93.98 | 94.39 | 64.69 | qfq | 661,700 | 62,908,041 | -2.60% |
| 2023-11-15 | 98.50 | 99.00 | 95.90 | 96.91 | 66.41 | qfq | 951,721 | 92,366,543 | -0.85% |
| 2023-11-14 | 95.40 | 99.39 | 95.04 | 97.74 | 66.98 | qfq | 1,132,600 | 109,898,558 | 1.81% |
| 2023-11-13 | 97.00 | 97.85 | 94.71 | 96.00 | 65.79 | qfq | 963,800 | 92,176,198 | -1.03% |
| 2023-11-10 | 96.10 | 99.83 | 95.77 | 97.00 | 66.48 | qfq | 1,281,572 | 124,795,409 | 0.08% |
| 2023-11-09 | 97.88 | 101.67 | 96.58 | 96.92 | 66.42 | qfq | 2,079,400 | 205,712,903 | -1.30% |
| 2023-11-08 | 93.86 | 101.52 | 92.51 | 98.20 | 67.30 | qfq | 2,883,022 | 281,861,648 | 4.69% |
| 2023-11-07 | 93.19 | 95.98 | 92.08 | 93.80 | 64.28 | qfq | 1,788,776 | 167,485,661 | 0.64% |
| 2023-11-06 | 92.50 | 93.44 | 91.33 | 93.20 | 63.87 | qfq | 1,816,400 | 168,111,752 | 0.68% |
| 2023-11-03 | 84.15 | 92.57 | 83.80 | 92.57 | 63.44 | qfq | 1,889,200 | 168,942,695 | 10.01% |
| 2023-11-02 | 87.99 | 88.39 | 84.08 | 84.15 | 57.67 | qfq | 746,100 | 63,891,064 | -3.39% |
| 2023-11-01 | 87.80 | 88.78 | 86.58 | 87.10 | 59.69 | qfq | 527,200 | 46,136,561 | -0.23% |
| 2023-10-31 | 88.65 | 89.87 | 86.77 | 87.30 | 59.83 | qfq | 843,300 | 74,063,980 | -1.67% |
| 2023-10-30 | 84.00 | 90.01 | 83.62 | 88.78 | 60.84 | qfq | 1,488,800 | 130,366,831 | 4.98% |
| 2023-10-27 | 83.62 | 85.49 | 81.84 | 84.57 | 57.96 | qfq | 1,184,074 | 98,707,975 | -0.02% |
| 2023-10-26 | 83.49 | 85.88 | 82.85 | 84.59 | 57.97 | qfq | 1,045,100 | 88,314,602 | 0.38% |
| 2023-10-25 | 84.00 | 85.87 | 82.52 | 84.27 | 57.75 | qfq | 1,693,800 | 141,931,497 | -0.70% |
| 2023-10-24 | 80.22 | 87.71 | 78.40 | 84.86 | 58.16 | qfq | 2,100,100 | 179,374,039 | 6.42% |
| 2023-10-23 | 82.25 | 83.00 | 78.97 | 79.74 | 54.65 | qfq | 939,900 | 75,636,461 | -4.83% |
| 2023-10-20 | 85.15 | 90.32 | 83.63 | 83.79 | 57.42 | qfq | 1,437,800 | 124,277,314 | -2.40% |
| 2023-10-19 | 82.57 | 91.75 | 81.90 | 85.85 | 58.83 | qfq | 1,599,100 | 139,703,755 | 2.91% |
| 2023-10-18 | 85.00 | 85.99 | 83.40 | 83.42 | 57.17 | qfq | 430,500 | 36,315,670 | -2.08% |
| 2023-10-17 | 84.60 | 85.55 | 84.09 | 85.19 | 58.38 | qfq | 410,400 | 34,819,878 | 0.70% |
| 2023-10-16 | 86.85 | 87.68 | 84.34 | 84.60 | 57.98 | qfq | 485,500 | 41,328,335 | -2.59% |
| 2023-10-13 | 87.00 | 87.48 | 86.26 | 86.85 | 59.52 | qfq | 536,400 | 46,534,858 | -1.22% |
| 2023-10-12 | 86.65 | 88.49 | 85.36 | 87.92 | 60.25 | qfq | 826,800 | 71,680,646 | 0.95% |
| 2023-10-11 | 84.82 | 87.29 | 84.00 | 87.09 | 59.68 | qfq | 889,700 | 76,590,511 | 2.63% |
| 2023-10-10 | 84.21 | 85.90 | 84.11 | 84.86 | 58.16 | qfq | 692,400 | 58,987,505 | 1.20% |
| 2023-10-09 | 84.12 | 85.39 | 83.20 | 83.85 | 57.46 | qfq | 614,100 | 51,651,499 | -1.24% |
| 2023-09-28 | 83.80 | 86.55 | 82.63 | 84.90 | 58.18 | qfq | 995,300 | 84,088,602 | 1.97% |
| 2023-09-27 | 83.03 | 84.62 | 82.70 | 83.26 | 57.06 | qfq | 521,100 | 43,587,721 | 0.28% |
| 2023-09-26 | 84.32 | 84.58 | 83.01 | 83.03 | 56.90 | qfq | 601,800 | 50,230,774 | -1.72% |
| 2023-09-25 | 86.37 | 86.40 | 84.23 | 84.48 | 57.90 | qfq | 604,800 | 51,288,986 | -2.34% |
| 2023-09-22 | 85.05 | 86.75 | 84.14 | 86.50 | 59.28 | qfq | 671,300 | 57,620,883 | 1.82% |
| 2023-09-21 | 85.19 | 85.88 | 84.07 | 84.95 | 58.22 | qfq | 545,600 | 46,349,552 | -0.71% |
| 2023-09-20 | 87.56 | 88.90 | 85.51 | 85.56 | 58.64 | qfq | 525,200 | 45,461,843 | -2.28% |
| 2023-09-19 | 90.02 | 90.42 | 86.99 | 87.56 | 60.01 | qfq | 614,800 | 54,217,702 | -2.73% |
| 2023-09-18 | 90.67 | 91.30 | 89.37 | 90.02 | 61.69 | qfq | 392,100 | 35,416,430 | -0.76% |
| 2023-09-15 | 91.92 | 93.30 | 89.51 | 90.71 | 62.16 | qfq | 730,100 | 66,604,081 | -0.74% |
| 2023-09-14 | 94.80 | 94.85 | 90.39 | 91.39 | 62.63 | qfq | 597,200 | 54,965,793 | -2.34% |
| 2023-09-13 | 95.30 | 95.60 | 92.63 | 93.58 | 64.13 | qfq | 559,500 | 52,374,411 | -2.14% |
| 2023-09-12 | 97.32 | 97.79 | 95.40 | 95.63 | 65.54 | qfq | 669,150 | 64,264,142 | -1.72% |
| 2023-09-11 | 96.20 | 99.30 | 95.22 | 97.30 | 66.68 | qfq | 901,050 | 87,647,916 | 0.88% |
| 2023-09-08 | 95.91 | 99.81 | 95.88 | 96.45 | 66.10 | qfq | 1,081,600 | 105,840,654 | -0.77% |
| 2023-09-07 | 100.07 | 100.41 | 96.77 | 97.20 | 66.61 | qfq | 1,419,800 | 139,402,390 | -4.67% |
| 2023-09-06 | 99.46 | 103.00 | 98.72 | 101.96 | 69.87 | qfq | 1,663,000 | 167,893,239 | 3.73% |
| 2023-09-05 | 98.03 | 100.05 | 96.75 | 98.29 | 67.36 | qfq | 1,151,800 | 113,085,683 | -0.30% |
| 2023-09-04 | 95.50 | 98.59 | 95.32 | 98.59 | 67.57 | qfq | 1,107,900 | 107,661,342 | 3.43% |
| 2023-09-01 | 93.80 | 97.88 | 93.80 | 95.32 | 65.32 | qfq | 1,191,200 | 114,629,997 | 0.97% |
| 2023-08-31 | 92.04 | 94.79 | 92.04 | 94.40 | 64.69 | qfq | 985,800 | 92,550,925 | 1.47% |
| 2023-08-30 | 91.70 | 95.38 | 91.50 | 93.03 | 63.75 | qfq | 1,444,700 | 134,756,679 | 3.48% |
| 2023-08-29 | 84.00 | 90.40 | 82.00 | 89.90 | 61.61 | qfq | 1,308,664 | 114,891,590 | 4.80% |
| 2023-08-28 | 90.90 | 90.90 | 85.30 | 85.78 | 58.79 | qfq | 821,000 | 71,731,109 | 0.33% |
| 2023-08-25 | 88.96 | 88.99 | 85.13 | 85.50 | 58.59 | qfq | 777,514 | 67,281,442 | -4.84% |
| 2023-08-24 | 88.62 | 92.49 | 88.11 | 89.85 | 61.58 | qfq | 928,700 | 83,833,512 | 2.37% |
| 2023-08-23 | 90.51 | 90.70 | 87.65 | 87.77 | 60.15 | qfq | 578,276 | 51,613,979 | -3.86% |
| 2023-08-22 | 90.58 | 92.20 | 87.63 | 91.29 | 62.56 | qfq | 1,032,100 | 92,778,774 | 0.94% |
| 2023-08-21 | 90.27 | 91.72 | 90.08 | 90.44 | 61.98 | qfq | 460,400 | 41,788,320 | 0.32% |
| 2023-08-18 | 91.70 | 92.69 | 90.06 | 90.15 | 61.78 | qfq | 625,300 | 57,293,195 | -1.64% |
| 2023-08-17 | 89.63 | 92.17 | 89.03 | 91.65 | 62.81 | qfq | 809,300 | 73,581,304 | 1.83% |
| 2023-08-16 | 91.63 | 92.62 | 89.89 | 90.00 | 61.68 | qfq | 722,400 | 65,602,524 | -1.76% |
| 2023-08-15 | 94.00 | 94.49 | 90.83 | 91.61 | 62.78 | qfq | 729,700 | 67,083,389 | -2.39% |
| 2023-08-14 | 92.37 | 93.86 | 91.76 | 93.85 | 64.32 | qfq | 861,155 | 79,649,187 | 0.57% |
| 2023-08-11 | 96.44 | 96.44 | 93.00 | 93.32 | 63.95 | qfq | 836,600 | 79,019,941 | -3.24% |
| 2023-08-10 | 95.80 | 97.29 | 95.52 | 96.44 | 66.09 | qfq | 742,476 | 71,687,462 | 0.69% |
| 2023-08-09 | 95.00 | 96.20 | 94.00 | 95.78 | 65.64 | qfq | 934,800 | 88,882,970 | -0.15% |
| 2023-08-08 | 97.20 | 98.21 | 95.55 | 95.92 | 65.74 | qfq | 802,900 | 77,974,811 | -1.52% |
| 2023-08-07 | 97.52 | 98.32 | 97.22 | 97.40 | 66.75 | qfq | 762,900 | 74,449,931 | -1.02% |
| 2023-08-04 | 101.30 | 103.01 | 96.54 | 98.40 | 67.43 | qfq | 2,117,650 | 209,489,005 | -4.26% |
| 2023-08-03 | 111.01 | 111.85 | 102.22 | 102.78 | 70.44 | qfq | 1,446,100 | 154,954,406 | -7.75% |
| 2023-08-02 | 111.51 | 113.46 | 110.99 | 111.41 | 76.35 | qfq | 807,500 | 90,571,745 | -0.68% |
| 2023-08-01 | 111.79 | 112.23 | 110.55 | 112.17 | 76.87 | qfq | 513,500 | 57,259,446 | 0.42% |
| 2023-07-31 | 112.66 | 113.45 | 110.80 | 111.70 | 76.55 | qfq | 1,193,501 | 133,597,749 | -0.94% |
| 2023-07-28 | 112.14 | 113.50 | 111.01 | 112.76 | 77.28 | qfq | 838,355 | 94,112,138 | 0.16% |
| 2023-07-27 | 114.48 | 117.58 | 111.80 | 112.58 | 77.15 | qfq | 1,420,800 | 163,060,443 | -2.24% |
| 2023-07-26 | 114.00 | 115.97 | 113.00 | 115.16 | 78.92 | qfq | 1,103,255 | 126,680,582 | 0.22% |
| 2023-07-25 | 111.99 | 117.49 | 111.30 | 114.91 | 78.75 | qfq | 1,659,970 | 189,512,798 | 3.56% |
| 2023-07-24 | 112.56 | 113.20 | 110.80 | 110.96 | 76.04 | qfq | 779,700 | 87,063,945 | -1.41% |
| 2023-07-21 | 110.71 | 113.70 | 110.15 | 112.55 | 77.13 | qfq | 838,600 | 94,214,385 | 0.92% |
| 2023-07-20 | 115.79 | 116.80 | 111.00 | 111.52 | 76.43 | qfq | 1,464,700 | 165,779,416 | -3.65% |
| 2023-07-19 | 116.00 | 117.49 | 114.03 | 115.75 | 79.33 | qfq | 1,079,228 | 124,652,760 | -1.04% |
| 2023-07-18 | 116.00 | 120.88 | 116.00 | 116.97 | 80.16 | qfq | 2,155,618 | 256,040,485 | 0.98% |
| 2023-07-17 | 115.86 | 117.98 | 114.30 | 115.84 | 79.39 | qfq | 1,885,578 | 218,206,650 | -2.66% |