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
斯达半导603290.SH
最近收盘价88.152026-07-17
最近交易日2026-07-17
成交量（股）9,920,425
成交额（元）915,542,610
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.508 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.63599 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 1.5976 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | bonus_share | — | — | 0.4 | — | 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 | 96.60 | 97.69 | 88.14 | 88.15 | 88.15 | qfq | 9,920,425 | 915,542,610 | -9.99% |
| 2026-07-16 | 101.94 | 105.50 | 97.00 | 97.93 | 97.93 | qfq | 9,438,887 | 953,522,889 | -6.48% |
| 2026-07-15 | 114.27 | 115.58 | 104.63 | 104.71 | 104.71 | qfq | 12,957,954 | 1,402,919,759 | -9.93% |
| 2026-07-14 | 116.00 | 118.00 | 110.05 | 116.25 | 116.25 | qfq | 8,815,474 | 1,008,604,219 | -0.63% |
| 2026-07-13 | 120.50 | 125.18 | 115.05 | 116.99 | 116.99 | qfq | 9,995,474 | 1,202,923,273 | -5.51% |
| 2026-07-10 | 133.98 | 137.97 | 123.79 | 123.81 | 123.81 | qfq | 16,265,679 | 2,132,033,999 | -7.19% |
| 2026-07-09 | 132.00 | 133.70 | 127.02 | 133.40 | 133.40 | qfq | 12,348,228 | 1,613,991,735 | 3.19% |
| 2026-07-08 | 129.00 | 134.99 | 125.20 | 129.28 | 129.28 | qfq | 13,948,265 | 1,826,075,741 | 0.65% |
| 2026-07-07 | 125.01 | 132.75 | 124.20 | 128.45 | 128.45 | qfq | 11,114,589 | 1,438,196,408 | 1.37% |
| 2026-07-06 | 131.27 | 131.98 | 122.00 | 126.71 | 126.71 | qfq | 12,447,548 | 1,582,358,982 | -2.04% |
| 2026-07-03 | 135.96 | 136.75 | 129.29 | 129.35 | 129.35 | qfq | 12,551,150 | 1,662,128,270 | -5.51% |
| 2026-07-02 | 143.82 | 147.30 | 136.70 | 136.89 | 136.89 | qfq | 17,978,107 | 2,549,168,746 | -9.88% |
| 2026-07-01 | 155.00 | 159.69 | 149.61 | 151.89 | 151.89 | qfq | 22,207,219 | 3,443,663,605 | -0.69% |
| 2026-06-30 | 146.03 | 152.94 | 137.25 | 152.94 | 152.94 | qfq | 17,482,362 | 2,558,772,912 | 10.00% |
| 2026-06-29 | 139.89 | 146.70 | 132.49 | 139.04 | 139.04 | qfq | 16,713,510 | 2,320,354,568 | 3.87% |
| 2026-06-26 | 138.32 | 141.95 | 133.51 | 133.86 | 133.86 | qfq | 11,509,209 | 1,581,179,060 | -3.15% |
| 2026-06-25 | 139.19 | 140.39 | 135.60 | 138.22 | 138.22 | qfq | 10,751,615 | 1,485,290,226 | -0.70% |
| 2026-06-24 | 137.60 | 143.28 | 134.68 | 139.20 | 139.20 | qfq | 13,849,484 | 1,924,069,551 | 0.29% |
| 2026-06-23 | 134.63 | 143.80 | 133.11 | 138.80 | 138.80 | qfq | 16,045,396 | 2,233,059,784 | 2.37% |
| 2026-06-22 | 133.51 | 138.00 | 132.70 | 135.59 | 135.59 | qfq | 13,687,450 | 1,851,906,677 | 3.58% |
| 2026-06-18 | 130.88 | 133.25 | 129.00 | 130.90 | 130.90 | qfq | 12,642,640 | 1,661,644,016 | -0.06% |
| 2026-06-17 | 123.36 | 132.35 | 123.00 | 130.98 | 130.98 | qfq | 13,893,288 | 1,790,618,680 | 5.25% |
| 2026-06-16 | 116.92 | 127.80 | 116.81 | 124.45 | 124.45 | qfq | 13,405,935 | 1,660,981,693 | 6.55% |
| 2026-06-15 | 110.50 | 117.16 | 108.33 | 116.80 | 116.29 | qfq | 9,722,511 | 1,111,443,637 | 7.16% |
| 2026-06-12 | 114.44 | 115.33 | 108.70 | 109.00 | 108.53 | qfq | 7,160,897 | 802,353,983 | -2.20% |
| 2026-06-11 | 108.55 | 114.90 | 108.30 | 111.45 | 110.97 | qfq | 6,610,000 | 741,377,569 | 1.40% |
| 2026-06-10 | 109.98 | 111.98 | 107.60 | 109.91 | 109.43 | qfq | 6,739,815 | 738,747,455 | -1.87% |
| 2026-06-09 | 108.00 | 112.96 | 105.97 | 112.00 | 111.51 | qfq | 8,660,432 | 950,092,541 | 5.26% |
| 2026-06-08 | 106.72 | 110.21 | 105.97 | 106.40 | 105.94 | qfq | 8,171,355 | 880,478,373 | -5.99% |
| 2026-06-05 | 118.95 | 118.95 | 112.47 | 113.18 | 112.69 | qfq | 11,526,578 | 1,325,992,402 | -6.72% |
| 2026-06-04 | 117.66 | 122.70 | 116.00 | 121.33 | 120.80 | qfq | 9,363,262 | 1,129,706,899 | 2.86% |
| 2026-06-03 | 118.00 | 121.58 | 116.00 | 117.96 | 117.45 | qfq | 10,734,408 | 1,285,843,614 | 0.90% |
| 2026-06-02 | 117.00 | 119.99 | 114.66 | 116.91 | 116.40 | qfq | 9,636,640 | 1,130,582,244 | -0.17% |
| 2026-06-01 | 126.04 | 127.00 | 116.10 | 117.11 | 116.60 | qfq | 15,056,380 | 1,820,156,686 | -9.01% |
| 2026-05-29 | 142.61 | 143.00 | 128.70 | 128.70 | 128.14 | qfq | 17,588,256 | 2,367,669,864 | -10.00% |
| 2026-05-28 | 132.50 | 143.99 | 131.50 | 143.00 | 142.38 | qfq | 18,879,822 | 2,637,097,630 | 5.93% |
| 2026-05-27 | 134.30 | 142.14 | 133.10 | 135.00 | 134.41 | qfq | 17,527,053 | 2,407,890,461 | 1.55% |
| 2026-05-26 | 136.00 | 136.31 | 129.00 | 132.94 | 132.36 | qfq | 15,999,747 | 2,117,759,346 | -4.74% |
| 2026-05-25 | 134.40 | 139.56 | 131.00 | 139.56 | 138.95 | qfq | 18,478,425 | 2,526,934,427 | 5.93% |
| 2026-05-22 | 123.78 | 134.40 | 122.49 | 131.75 | 131.18 | qfq | 17,954,568 | 2,317,993,395 | 7.79% |
| 2026-05-21 | 127.03 | 130.97 | 121.70 | 122.23 | 121.70 | qfq | 16,274,358 | 2,070,237,491 | -3.78% |
| 2026-05-20 | 122.81 | 129.52 | 122.81 | 127.03 | 126.48 | qfq | 13,847,874 | 1,757,855,971 | 2.58% |
| 2026-05-19 | 122.50 | 123.98 | 117.20 | 123.83 | 123.29 | qfq | 13,807,453 | 1,666,959,743 | 0.19% |
| 2026-05-18 | 122.99 | 128.65 | 122.58 | 123.60 | 123.06 | qfq | 12,833,550 | 1,605,744,825 | -1.08% |
| 2026-05-15 | 126.82 | 131.10 | 123.09 | 124.95 | 124.41 | qfq | 16,796,105 | 2,121,962,528 | 0.39% |
| 2026-05-14 | 130.00 | 135.00 | 124.26 | 124.46 | 123.92 | qfq | 26,439,216 | 3,400,988,195 | 0.02% |
| 2026-05-13 | 111.51 | 124.44 | 110.23 | 124.44 | 123.90 | qfq | 15,429,067 | 1,828,863,818 | 10.00% |
| 2026-05-12 | 110.50 | 115.00 | 108.88 | 113.13 | 112.64 | qfq | 11,783,003 | 1,326,694,154 | 1.78% |
| 2026-05-11 | 107.80 | 111.60 | 107.17 | 111.15 | 110.67 | qfq | 12,441,764 | 1,366,951,546 | 4.60% |
| 2026-05-08 | 105.08 | 106.97 | 102.40 | 106.26 | 105.80 | qfq | 9,303,596 | 971,796,533 | 0.25% |
| 2026-05-07 | 106.13 | 106.50 | 104.44 | 106.00 | 105.54 | qfq | 6,972,455 | 735,718,114 | 0.82% |
| 2026-05-06 | 105.79 | 108.19 | 104.69 | 105.14 | 104.68 | qfq | 9,028,685 | 958,272,549 | 1.17% |
| 2026-04-30 | 102.41 | 104.30 | 100.25 | 103.92 | 103.47 | qfq | 13,550,373 | 1,388,973,945 | -5.44% |
| 2026-04-29 | 110.18 | 111.06 | 106.71 | 109.90 | 109.42 | qfq | 7,442,439 | 812,497,432 | -1.06% |
| 2026-04-28 | 109.39 | 113.66 | 109.01 | 111.08 | 110.60 | qfq | 9,256,687 | 1,035,086,881 | 0.34% |
| 2026-04-27 | 109.00 | 111.66 | 107.55 | 110.70 | 110.22 | qfq | 8,589,922 | 945,248,632 | 1.84% |
| 2026-04-24 | 106.08 | 110.69 | 106.01 | 108.70 | 108.23 | qfq | 10,120,493 | 1,097,146,437 | 2.55% |
| 2026-04-23 | 101.70 | 110.50 | 101.51 | 106.00 | 105.54 | qfq | 10,885,998 | 1,166,830,407 | 4.18% |
| 2026-04-22 | 100.88 | 101.86 | 100.30 | 101.75 | 101.31 | qfq | 3,482,533 | 352,354,989 | 0.73% |
| 2026-04-21 | 102.01 | 102.01 | 100.00 | 101.01 | 100.57 | qfq | 3,182,961 | 320,513,289 | -1.30% |
| 2026-04-20 | 99.50 | 103.02 | 99.46 | 102.34 | 101.89 | qfq | 5,215,190 | 530,219,370 | 2.90% |
| 2026-04-17 | 99.66 | 100.28 | 98.88 | 99.46 | 99.03 | qfq | 2,968,005 | 295,544,033 | -0.20% |
| 2026-04-16 | 98.00 | 99.71 | 97.90 | 99.66 | 99.23 | qfq | 4,347,848 | 430,036,653 | -0.75% |
| 2026-04-15 | 102.80 | 102.81 | 99.90 | 100.41 | 99.97 | qfq | 4,859,004 | 491,231,142 | -1.62% |
| 2026-04-14 | 101.52 | 103.00 | 100.88 | 102.06 | 101.62 | qfq | 4,929,578 | 502,034,094 | 1.90% |
| 2026-04-13 | 99.99 | 101.21 | 99.62 | 100.16 | 99.72 | qfq | 2,787,862 | 279,810,555 | -0.54% |
| 2026-04-10 | 100.00 | 102.50 | 100.00 | 100.70 | 100.26 | qfq | 4,069,000 | 410,735,240 | 1.18% |
| 2026-04-09 | 100.20 | 100.50 | 99.07 | 99.53 | 99.10 | qfq | 3,016,880 | 301,111,724 | -1.94% |
| 2026-04-08 | 100.44 | 101.50 | 99.40 | 101.50 | 101.06 | qfq | 4,917,468 | 494,645,181 | 3.65% |
| 2026-04-07 | 97.45 | 98.34 | 96.79 | 97.93 | 97.50 | qfq | 2,647,833 | 258,682,892 | 0.58% |
| 2026-04-03 | 97.60 | 98.28 | 96.08 | 97.37 | 96.95 | qfq | 3,274,267 | 319,003,983 | 0.12% |
| 2026-04-02 | 100.85 | 100.87 | 96.92 | 97.25 | 96.83 | qfq | 5,881,793 | 579,001,166 | -4.47% |
| 2026-04-01 | 103.07 | 104.71 | 100.50 | 101.80 | 101.36 | qfq | 5,758,022 | 588,824,754 | 0.34% |
| 2026-03-31 | 107.14 | 107.14 | 101.45 | 101.45 | 101.01 | qfq | 7,095,697 | 733,718,582 | -5.20% |
| 2026-03-30 | 107.51 | 108.74 | 104.50 | 107.01 | 106.54 | qfq | 6,470,763 | 687,940,309 | -1.92% |
| 2026-03-27 | 106.00 | 109.60 | 104.94 | 109.10 | 108.63 | qfq | 6,893,130 | 744,003,695 | 1.47% |
| 2026-03-26 | 105.18 | 112.72 | 103.99 | 107.52 | 107.05 | qfq | 8,391,236 | 917,691,955 | 2.22% |
| 2026-03-25 | 104.35 | 107.16 | 103.68 | 105.18 | 104.72 | qfq | 6,549,266 | 692,165,515 | 1.12% |
| 2026-03-24 | 108.90 | 109.30 | 99.90 | 104.01 | 103.56 | qfq | 9,811,935 | 1,008,333,113 | -2.81% |
| 2026-03-23 | 106.01 | 110.11 | 105.06 | 107.02 | 106.55 | qfq | 7,954,906 | 856,272,246 | -1.61% |
| 2026-03-20 | 107.98 | 111.66 | 105.80 | 108.77 | 108.30 | qfq | 7,964,357 | 874,483,814 | 0.75% |
| 2026-03-19 | 108.38 | 109.40 | 107.27 | 107.96 | 107.49 | qfq | 5,697,883 | 615,831,174 | -3.56% |
| 2026-03-18 | 108.58 | 114.67 | 106.15 | 111.94 | 111.45 | qfq | 7,992,607 | 878,295,010 | 4.36% |
| 2026-03-17 | 109.50 | 110.99 | 107.20 | 107.26 | 106.79 | qfq | 5,805,394 | 634,700,432 | -2.39% |
| 2026-03-16 | 106.65 | 110.86 | 104.79 | 109.89 | 109.41 | qfq | 6,708,935 | 727,322,939 | 2.80% |
| 2026-03-13 | 107.88 | 109.56 | 106.60 | 106.90 | 106.44 | qfq | 4,109,371 | 443,618,343 | -1.98% |
| 2026-03-12 | 108.04 | 111.00 | 107.46 | 109.06 | 108.59 | qfq | 5,715,309 | 623,629,286 | 0.91% |
| 2026-03-11 | 109.61 | 110.80 | 107.40 | 108.08 | 107.61 | qfq | 9,130,656 | 992,972,346 | 0.58% |
| 2026-03-10 | 100.87 | 109.21 | 100.68 | 107.46 | 106.99 | qfq | 12,881,793 | 1,374,208,062 | 8.24% |
| 2026-03-09 | 98.00 | 99.89 | 96.00 | 99.28 | 98.85 | qfq | 4,612,755 | 450,210,314 | -0.72% |
| 2026-03-06 | 97.71 | 101.88 | 97.01 | 100.00 | 99.57 | qfq | 3,735,328 | 372,346,245 | 1.92% |
| 2026-03-05 | 99.95 | 100.37 | 97.68 | 98.12 | 97.69 | qfq | 3,823,036 | 379,015,999 | 0.54% |
| 2026-03-04 | 98.00 | 100.18 | 97.18 | 97.59 | 97.17 | qfq | 3,956,287 | 389,672,975 | -0.82% |
| 2026-03-03 | 105.59 | 107.40 | 98.35 | 98.40 | 97.97 | qfq | 7,774,958 | 788,384,728 | -6.68% |
| 2026-03-02 | 106.66 | 108.26 | 105.28 | 105.44 | 104.98 | qfq | 5,646,979 | 601,888,207 | -3.11% |
| 2026-02-27 | 108.56 | 109.24 | 107.50 | 108.82 | 108.35 | qfq | 3,886,663 | 421,871,117 | -1.01% |
| 2026-02-26 | 110.18 | 110.98 | 108.02 | 109.93 | 109.45 | qfq | 5,955,988 | 652,680,128 | 1.22% |
| 2026-02-25 | 107.28 | 109.60 | 106.40 | 108.61 | 108.14 | qfq | 5,377,926 | 582,050,321 | 1.50% |
| 2026-02-24 | 106.02 | 109.87 | 104.59 | 107.00 | 106.53 | qfq | 4,597,563 | 490,426,444 | 1.79% |
| 2026-02-13 | 106.38 | 107.20 | 105.08 | 105.12 | 104.66 | qfq | 4,029,560 | 427,580,670 | -2.08% |
| 2026-02-12 | 103.50 | 107.82 | 103.43 | 107.35 | 106.88 | qfq | 6,873,960 | 730,397,675 | 3.92% |
| 2026-02-11 | 103.30 | 105.20 | 103.05 | 103.30 | 102.85 | qfq | 3,038,372 | 315,757,265 | -0.51% |
| 2026-02-10 | 104.33 | 104.99 | 103.71 | 103.83 | 103.38 | qfq | 2,712,203 | 282,527,007 | -0.76% |
| 2026-02-09 | 104.40 | 105.98 | 103.04 | 104.63 | 104.17 | qfq | 4,125,433 | 431,123,912 | 1.88% |
| 2026-02-06 | 104.00 | 104.86 | 102.50 | 102.70 | 102.25 | qfq | 4,284,921 | 444,296,378 | -2.89% |
| 2026-02-05 | 102.35 | 106.88 | 100.29 | 105.76 | 105.30 | qfq | 6,745,773 | 697,411,072 | 2.48% |
| 2026-02-04 | 104.02 | 104.30 | 101.67 | 103.20 | 102.75 | qfq | 4,223,693 | 434,424,840 | -1.82% |
| 2026-02-03 | 104.48 | 106.40 | 103.80 | 105.11 | 104.65 | qfq | 5,000,170 | 524,396,405 | 2.06% |
| 2026-02-02 | 110.15 | 110.19 | 102.98 | 102.99 | 102.54 | qfq | 8,989,517 | 944,763,184 | -6.90% |
| 2026-01-30 | 110.01 | 112.65 | 106.66 | 110.62 | 110.14 | qfq | 7,161,990 | 783,781,199 | -0.38% |
| 2026-01-29 | 114.15 | 116.00 | 111.00 | 111.04 | 110.56 | qfq | 7,712,942 | 872,491,788 | -3.52% |
| 2026-01-28 | 111.44 | 117.06 | 111.44 | 115.09 | 114.59 | qfq | 11,556,743 | 1,327,878,359 | 3.41% |
| 2026-01-27 | 107.68 | 112.87 | 105.30 | 111.30 | 110.82 | qfq | 9,676,573 | 1,057,940,605 | 2.36% |
| 2026-01-26 | 111.80 | 113.80 | 107.71 | 108.73 | 108.26 | qfq | 7,355,959 | 809,583,406 | -2.22% |
| 2026-01-23 | 107.95 | 111.90 | 107.68 | 111.20 | 110.72 | qfq | 9,537,425 | 1,050,524,818 | 3.01% |
| 2026-01-22 | 107.50 | 108.85 | 104.77 | 107.95 | 107.48 | qfq | 8,069,154 | 862,776,495 | 0.95% |
| 2026-01-21 | 104.00 | 107.80 | 103.80 | 106.93 | 106.46 | qfq | 7,118,226 | 760,282,174 | 1.99% |
| 2026-01-20 | 106.19 | 106.83 | 104.00 | 104.84 | 104.38 | qfq | 5,361,549 | 563,594,806 | -1.27% |
| 2026-01-19 | 105.01 | 107.50 | 103.99 | 106.19 | 105.73 | qfq | 8,449,420 | 893,490,935 | 1.23% |
| 2026-01-16 | 102.50 | 105.80 | 102.13 | 104.90 | 104.44 | qfq | 8,203,846 | 851,959,824 | 3.52% |
| 2026-01-15 | 100.20 | 101.66 | 99.29 | 101.33 | 100.89 | qfq | 4,496,170 | 451,713,692 | 1.09% |
| 2026-01-14 | 100.69 | 102.99 | 99.18 | 100.24 | 99.80 | qfq | 5,804,878 | 587,802,537 | -0.56% |
| 2026-01-13 | 104.20 | 104.20 | 100.00 | 100.80 | 100.36 | qfq | 5,631,172 | 572,542,341 | -3.36% |
| 2026-01-12 | 101.40 | 104.58 | 101.40 | 104.30 | 103.85 | qfq | 6,444,569 | 665,816,196 | 3.04% |
| 2026-01-09 | 100.06 | 102.25 | 99.80 | 101.22 | 100.78 | qfq | 4,432,718 | 448,366,062 | 1.05% |
| 2026-01-08 | 100.10 | 101.33 | 99.78 | 100.17 | 99.73 | qfq | 3,791,435 | 381,381,251 | -0.81% |
| 2026-01-07 | 100.65 | 102.35 | 99.80 | 100.99 | 100.55 | qfq | 5,166,255 | 521,544,118 | 0.80% |
| 2026-01-06 | 99.03 | 100.94 | 99.00 | 100.19 | 99.75 | qfq | 4,830,895 | 483,533,102 | 1.18% |
| 2026-01-05 | 96.50 | 99.30 | 96.50 | 99.02 | 98.59 | qfq | 5,106,004 | 503,758,155 | 3.05% |
| 2025-12-31 | 97.99 | 98.15 | 95.70 | 96.09 | 95.67 | qfq | 3,453,341 | 333,645,919 | -1.55% |
| 2025-12-30 | 96.00 | 98.73 | 95.77 | 97.60 | 97.18 | qfq | 3,868,168 | 377,924,859 | 1.34% |
| 2025-12-29 | 96.80 | 98.30 | 96.10 | 96.31 | 95.89 | qfq | 2,484,525 | 241,404,346 | -0.51% |
| 2025-12-26 | 97.09 | 97.60 | 96.46 | 96.80 | 96.38 | qfq | 2,917,488 | 282,979,038 | -0.34% |
| 2025-12-25 | 96.05 | 97.77 | 95.50 | 97.13 | 96.71 | qfq | 3,263,610 | 314,989,825 | 1.12% |
| 2025-12-24 | 94.41 | 96.55 | 94.28 | 96.05 | 95.63 | qfq | 3,385,185 | 324,019,320 | 1.69% |
| 2025-12-23 | 95.35 | 95.77 | 94.01 | 94.45 | 94.04 | qfq | 2,595,352 | 245,982,615 | -0.44% |
| 2025-12-22 | 94.34 | 95.50 | 94.28 | 94.87 | 94.46 | qfq | 2,458,984 | 233,776,424 | 0.88% |
| 2025-12-19 | 94.05 | 94.99 | 93.91 | 94.04 | 93.63 | qfq | 2,043,473 | 192,905,544 | 0.27% |
| 2025-12-18 | 93.90 | 95.20 | 93.60 | 93.79 | 93.38 | qfq | 2,066,583 | 195,010,368 | -0.91% |
| 2025-12-17 | 93.51 | 94.89 | 92.30 | 94.65 | 94.24 | qfq | 2,944,803 | 275,397,828 | 1.01% |
| 2025-12-16 | 94.99 | 95.51 | 92.81 | 93.70 | 93.29 | qfq | 2,992,502 | 281,008,314 | -1.36% |
| 2025-12-15 | 97.21 | 98.45 | 94.40 | 94.99 | 94.58 | qfq | 3,918,015 | 376,990,406 | -3.25% |
| 2025-12-12 | 96.40 | 98.68 | 95.20 | 98.18 | 97.75 | qfq | 4,145,660 | 403,582,250 | 1.83% |
| 2025-12-11 | 98.56 | 98.74 | 96.41 | 96.42 | 96.00 | qfq | 2,878,717 | 280,733,482 | -2.15% |
| 2025-12-10 | 97.41 | 99.99 | 97.11 | 98.54 | 98.11 | qfq | 3,979,700 | 391,804,118 | 0.50% |
| 2025-12-09 | 98.96 | 99.10 | 97.70 | 98.05 | 97.62 | qfq | 2,378,080 | 233,815,363 | -1.07% |
| 2025-12-08 | 99.66 | 99.82 | 98.09 | 99.11 | 98.68 | qfq | 3,833,694 | 379,879,088 | 0.05% |
| 2025-12-05 | 99.00 | 99.52 | 97.00 | 99.06 | 98.63 | qfq | 3,828,500 | 377,114,016 | -0.14% |
| 2025-12-04 | 100.98 | 101.11 | 98.43 | 99.20 | 98.77 | qfq | 4,602,284 | 457,322,661 | -1.78% |
| 2025-12-03 | 94.20 | 103.00 | 94.20 | 101.00 | 100.56 | qfq | 12,502,284 | 1,252,565,537 | 7.25% |
| 2025-12-02 | 95.80 | 95.80 | 93.27 | 94.17 | 93.76 | qfq | 2,723,038 | 257,596,737 | -1.83% |
| 2025-12-01 | 94.70 | 96.66 | 94.01 | 95.93 | 95.51 | qfq | 3,841,205 | 366,933,677 | 1.57% |
| 2025-11-28 | 93.95 | 94.50 | 93.32 | 94.45 | 94.04 | qfq | 2,482,271 | 233,429,664 | 0.32% |
| 2025-11-27 | 94.07 | 96.10 | 94.04 | 94.15 | 93.74 | qfq | 2,907,520 | 276,836,430 | 0.09% |
| 2025-11-26 | 93.50 | 95.12 | 93.40 | 94.07 | 93.66 | qfq | 2,180,539 | 205,964,327 | 0.15% |
| 2025-11-25 | 94.45 | 95.48 | 93.91 | 93.93 | 93.52 | qfq | 2,783,327 | 263,208,728 | 0.11% |
| 2025-11-24 | 93.21 | 94.38 | 92.13 | 93.83 | 93.42 | qfq | 2,734,579 | 255,190,407 | 0.93% |
| 2025-11-21 | 95.67 | 96.46 | 92.91 | 92.97 | 92.57 | qfq | 4,235,940 | 398,846,525 | -4.71% |
| 2025-11-20 | 101.50 | 101.70 | 97.56 | 97.57 | 97.15 | qfq | 2,911,980 | 288,177,973 | -2.61% |
| 2025-11-19 | 100.66 | 102.58 | 99.65 | 100.18 | 99.74 | qfq | 3,308,720 | 333,807,069 | -0.97% |
| 2025-11-18 | 98.81 | 102.00 | 98.08 | 101.16 | 100.72 | qfq | 5,110,269 | 515,756,015 | 2.33% |
| 2025-11-17 | 97.64 | 99.19 | 96.81 | 98.86 | 98.43 | qfq | 3,367,780 | 329,988,337 | 1.08% |
| 2025-11-14 | 97.98 | 99.44 | 97.45 | 97.80 | 97.37 | qfq | 2,692,569 | 265,168,763 | -0.86% |
| 2025-11-13 | 97.88 | 99.26 | 97.28 | 98.65 | 98.22 | qfq | 2,978,762 | 293,243,797 | 1.56% |
| 2025-11-12 | 98.88 | 99.50 | 96.62 | 97.13 | 96.71 | qfq | 4,042,951 | 395,773,147 | -2.82% |
| 2025-11-11 | 103.00 | 103.00 | 99.91 | 99.95 | 99.52 | qfq | 4,240,201 | 427,848,923 | -2.60% |
| 2025-11-10 | 100.55 | 104.75 | 100.21 | 102.62 | 102.17 | qfq | 5,020,842 | 515,966,888 | 2.60% |
| 2025-11-07 | 100.70 | 100.88 | 99.31 | 100.02 | 99.58 | qfq | 3,060,695 | 306,267,899 | -1.63% |
| 2025-11-06 | 100.69 | 102.05 | 100.19 | 101.68 | 101.24 | qfq | 3,784,238 | 383,709,921 | 0.98% |
| 2025-11-05 | 98.54 | 101.37 | 98.30 | 100.69 | 100.25 | qfq | 3,638,407 | 363,359,490 | 0.51% |
| 2025-11-04 | 102.50 | 102.89 | 99.66 | 100.18 | 99.74 | qfq | 4,558,530 | 460,030,472 | -2.84% |
| 2025-11-03 | 103.66 | 104.28 | 99.88 | 103.11 | 102.66 | qfq | 6,813,807 | 692,909,215 | -1.41% |
| 2025-10-31 | 106.90 | 107.60 | 104.23 | 104.58 | 104.13 | qfq | 7,478,261 | 790,855,261 | -2.49% |
| 2025-10-30 | 111.85 | 112.00 | 106.22 | 107.25 | 106.78 | qfq | 12,648,514 | 1,368,877,940 | -7.34% |
| 2025-10-29 | 114.60 | 116.00 | 112.68 | 115.74 | 115.24 | qfq | 7,300,004 | 835,023,400 | 1.53% |
| 2025-10-28 | 109.10 | 117.56 | 108.17 | 114.00 | 113.50 | qfq | 11,863,772 | 1,358,194,400 | 3.01% |
| 2025-10-27 | 109.01 | 111.18 | 108.00 | 110.67 | 110.19 | qfq | 8,072,072 | 885,937,753 | 2.01% |
| 2025-10-24 | 104.00 | 108.99 | 103.50 | 108.49 | 108.02 | qfq | 10,232,279 | 1,094,036,560 | 5.13% |
| 2025-10-23 | 104.70 | 104.74 | 101.04 | 103.20 | 102.75 | qfq | 7,931,545 | 811,478,463 | -2.18% |
| 2025-10-22 | 112.10 | 112.39 | 105.00 | 105.50 | 105.04 | qfq | 12,932,865 | 1,392,609,915 | -7.06% |
| 2025-10-21 | 114.18 | 117.56 | 112.46 | 113.52 | 113.03 | qfq | 12,519,592 | 1,428,615,501 | -1.50% |
| 2025-10-20 | 114.80 | 118.73 | 113.30 | 115.25 | 114.75 | qfq | 10,769,009 | 1,248,248,828 | 2.80% |
| 2025-10-17 | 116.28 | 119.63 | 111.72 | 112.11 | 111.62 | qfq | 11,689,458 | 1,348,833,979 | -2.61% |
| 2025-10-16 | 110.62 | 121.65 | 110.01 | 115.11 | 114.61 | qfq | 16,734,677 | 1,970,451,222 | 4.06% |
| 2025-10-15 | 108.60 | 113.00 | 108.60 | 110.62 | 110.14 | qfq | 7,455,814 | 828,159,566 | 1.86% |
| 2025-10-14 | 116.00 | 116.00 | 108.58 | 108.60 | 108.13 | qfq | 11,685,752 | 1,310,920,269 | -6.54% |
| 2025-10-13 | 107.00 | 116.85 | 106.51 | 116.20 | 115.69 | qfq | 12,782,325 | 1,439,319,218 | 3.52% |
| 2025-10-10 | 114.01 | 116.00 | 110.80 | 112.25 | 111.76 | qfq | 10,494,926 | 1,184,540,462 | -3.07% |
| 2025-10-09 | 111.00 | 118.68 | 109.96 | 115.80 | 115.30 | qfq | 14,601,974 | 1,668,519,282 | 5.27% |
| 2025-09-30 | 110.69 | 112.10 | 109.16 | 110.00 | 109.52 | qfq | 8,196,570 | 908,020,978 | -0.69% |
| 2025-09-29 | 111.00 | 111.92 | 107.75 | 110.76 | 110.28 | qfq | 8,194,601 | 899,640,105 | -1.05% |
| 2025-09-26 | 110.88 | 114.86 | 110.88 | 111.93 | 111.44 | qfq | 9,322,843 | 1,050,332,538 | 0.18% |
| 2025-09-25 | 113.00 | 115.06 | 111.07 | 111.73 | 111.24 | qfq | 11,750,490 | 1,321,812,282 | -1.12% |
| 2025-09-24 | 107.00 | 113.00 | 106.44 | 113.00 | 112.51 | qfq | 16,794,891 | 1,858,555,237 | 4.55% |
| 2025-09-23 | 107.60 | 108.23 | 102.90 | 108.08 | 107.61 | qfq | 10,636,392 | 1,122,369,497 | -0.10% |
| 2025-09-22 | 106.98 | 109.79 | 105.10 | 108.19 | 107.72 | qfq | 9,603,814 | 1,033,737,352 | 1.94% |
| 2025-09-19 | 109.30 | 110.27 | 106.00 | 106.13 | 105.67 | qfq | 8,488,586 | 916,176,614 | -2.25% |
| 2025-09-18 | 106.80 | 112.57 | 106.01 | 108.57 | 108.10 | qfq | 14,151,471 | 1,542,934,041 | 1.58% |
| 2025-09-17 | 105.40 | 107.49 | 104.22 | 106.88 | 106.42 | qfq | 6,705,489 | 711,005,139 | 1.15% |
| 2025-09-16 | 104.11 | 106.11 | 103.80 | 105.66 | 105.20 | qfq | 5,705,092 | 598,423,474 | 0.49% |
| 2025-09-15 | 110.00 | 110.99 | 105.00 | 105.15 | 104.69 | qfq | 9,591,487 | 1,028,535,405 | -0.37% |
| 2025-09-12 | 105.99 | 107.88 | 105.30 | 105.54 | 105.08 | qfq | 8,131,116 | 866,513,327 | -0.62% |
| 2025-09-11 | 102.64 | 106.71 | 102.00 | 106.20 | 105.74 | qfq | 7,496,085 | 787,694,557 | 2.85% |
| 2025-09-10 | 104.31 | 105.34 | 102.11 | 103.26 | 102.81 | qfq | 5,621,081 | 582,546,198 | -1.33% |
| 2025-09-09 | 105.15 | 106.88 | 104.18 | 104.65 | 104.19 | qfq | 5,457,011 | 573,167,809 | -1.71% |
| 2025-09-08 | 106.00 | 107.29 | 104.14 | 106.47 | 106.01 | qfq | 8,672,838 | 919,202,161 | 2.07% |
| 2025-09-05 | 100.41 | 104.90 | 99.38 | 104.31 | 103.86 | qfq | 8,139,448 | 832,924,513 | 3.88% |
| 2025-09-04 | 104.65 | 106.69 | 98.02 | 100.41 | 99.97 | qfq | 10,959,305 | 1,127,191,473 | -4.37% |
| 2025-09-03 | 105.00 | 108.00 | 104.00 | 105.00 | 104.54 | qfq | 9,532,079 | 1,007,988,176 | 0.62% |
| 2025-09-02 | 108.77 | 109.60 | 103.77 | 104.35 | 103.90 | qfq | 11,705,518 | 1,240,819,822 | -4.89% |
| 2025-09-01 | 111.00 | 112.00 | 106.86 | 109.72 | 109.24 | qfq | 13,931,059 | 1,520,384,295 | 0.51% |
| 2025-08-29 | 108.40 | 114.50 | 108.05 | 109.16 | 108.69 | qfq | 24,597,606 | 2,718,153,336 | 1.04% |
| 2025-08-28 | 102.70 | 108.04 | 102.02 | 108.04 | 107.57 | qfq | 19,274,316 | 2,057,427,132 | 10.00% |
| 2025-08-27 | 98.11 | 102.20 | 97.13 | 98.22 | 97.79 | qfq | 11,784,333 | 1,173,582,259 | 0.12% |
| 2025-08-26 | 98.10 | 99.31 | 96.50 | 98.10 | 97.67 | qfq | 7,142,770 | 697,198,712 | 0.02% |
| 2025-08-25 | 99.00 | 102.50 | 97.00 | 98.08 | 97.65 | qfq | 9,750,577 | 966,057,958 | -0.62% |
| 2025-08-22 | 96.80 | 99.48 | 96.80 | 98.69 | 98.26 | qfq | 9,064,673 | 891,635,430 | 1.88% |
| 2025-08-21 | 98.80 | 99.49 | 96.36 | 96.87 | 96.45 | qfq | 5,922,176 | 579,676,822 | -1.05% |
| 2025-08-20 | 96.80 | 98.01 | 95.39 | 97.90 | 97.47 | qfq | 6,606,492 | 638,665,848 | 0.86% |
| 2025-08-19 | 98.47 | 99.80 | 96.90 | 97.07 | 96.65 | qfq | 7,533,502 | 735,756,059 | -1.93% |
| 2025-08-18 | 98.80 | 101.00 | 96.80 | 98.98 | 98.55 | qfq | 10,170,180 | 1,004,335,411 | 1.22% |
| 2025-08-15 | 94.03 | 98.38 | 94.01 | 97.79 | 97.36 | qfq | 9,269,485 | 894,211,114 | 2.94% |
| 2025-08-14 | 96.96 | 101.66 | 95.00 | 95.00 | 94.59 | qfq | 13,749,617 | 1,352,853,039 | -2.01% |
| 2025-08-13 | 95.50 | 99.88 | 95.50 | 96.95 | 96.53 | qfq | 11,335,489 | 1,107,598,453 | 0.08% |
| 2025-08-12 | 91.30 | 98.90 | 91.09 | 96.87 | 96.45 | qfq | 15,752,115 | 1,497,318,485 | 6.10% |
| 2025-08-11 | 90.61 | 92.39 | 90.45 | 91.30 | 90.90 | qfq | 7,114,290 | 649,230,446 | 0.87% |
| 2025-08-08 | 92.60 | 92.66 | 90.51 | 90.51 | 90.12 | qfq | 15,035,484 | 1,372,514,329 | -3.92% |
| 2025-08-07 | 85.64 | 94.20 | 85.25 | 94.20 | 93.79 | qfq | 20,281,671 | 1,862,609,937 | 10.00% |
| 2025-08-06 | 84.69 | 85.81 | 84.12 | 85.64 | 85.27 | qfq | 2,672,937 | 226,983,195 | 1.03% |
| 2025-08-05 | 84.99 | 85.12 | 84.51 | 84.77 | 84.40 | qfq | 2,112,246 | 178,995,085 | -0.22% |
| 2025-08-04 | 84.81 | 85.25 | 84.20 | 84.96 | 84.59 | qfq | 2,130,906 | 180,434,360 | 0.07% |
| 2025-08-01 | 85.21 | 86.10 | 84.58 | 84.90 | 84.53 | qfq | 2,796,971 | 238,270,515 | -0.99% |
| 2025-07-31 | 87.76 | 88.59 | 85.21 | 85.75 | 85.38 | qfq | 5,219,560 | 453,351,340 | -2.38% |
| 2025-07-30 | 85.96 | 89.00 | 84.60 | 87.84 | 87.46 | qfq | 5,987,182 | 519,282,673 | 2.15% |
| 2025-07-29 | 85.60 | 86.00 | 84.86 | 85.99 | 85.62 | qfq | 3,241,352 | 276,939,959 | 0.42% |
| 2025-07-28 | 86.26 | 86.26 | 85.23 | 85.63 | 85.26 | qfq | 2,893,734 | 247,949,051 | -0.80% |
| 2025-07-25 | 85.38 | 87.50 | 85.06 | 86.32 | 85.94 | qfq | 6,048,199 | 522,375,453 | 0.82% |
| 2025-07-24 | 82.30 | 86.00 | 82.20 | 85.62 | 85.25 | qfq | 6,422,933 | 542,415,928 | 4.03% |
| 2025-07-23 | 82.85 | 83.70 | 82.25 | 82.30 | 81.94 | qfq | 3,140,908 | 260,682,906 | -0.66% |
| 2025-07-22 | 81.41 | 82.97 | 81.20 | 82.85 | 82.49 | qfq | 3,877,717 | 318,359,930 | 1.71% |
| 2025-07-21 | 81.71 | 81.82 | 81.02 | 81.46 | 81.11 | qfq | 2,502,104 | 203,649,341 | -0.32% |
| 2025-07-18 | 81.38 | 82.35 | 80.92 | 81.72 | 81.36 | qfq | 2,866,565 | 233,976,483 | -0.66% |
| 2025-07-17 | 82.00 | 82.47 | 81.67 | 82.26 | 81.90 | qfq | 1,981,530 | 162,624,158 | -0.06% |
| 2025-07-16 | 81.79 | 83.21 | 81.60 | 82.31 | 81.95 | qfq | 2,159,700 | 178,249,100 | 0.64% |
| 2025-07-15 | 81.42 | 82.25 | 81.14 | 81.79 | 81.43 | qfq | 1,859,215 | 151,895,309 | 0.00% |
| 2025-07-14 | 82.16 | 82.45 | 81.41 | 81.79 | 81.43 | qfq | 1,783,080 | 145,787,138 | -0.46% |
| 2025-07-11 | 81.90 | 82.42 | 81.38 | 82.17 | 81.81 | qfq | 2,377,977 | 195,090,911 | 0.29% |
| 2025-07-10 | 81.08 | 82.19 | 80.75 | 81.93 | 81.57 | qfq | 2,474,441 | 202,070,570 | 1.00% |
| 2025-07-09 | 81.40 | 81.53 | 80.80 | 81.12 | 80.77 | qfq | 1,595,189 | 129,465,222 | -0.31% |
| 2025-07-08 | 80.18 | 81.58 | 80.12 | 81.37 | 81.02 | qfq | 2,129,580 | 172,794,087 | 1.48% |
| 2025-07-07 | 80.31 | 80.62 | 79.91 | 80.18 | 79.83 | qfq | 1,172,346 | 94,065,412 | -0.17% |
| 2025-07-04 | 81.15 | 81.68 | 80.01 | 80.32 | 79.97 | qfq | 1,808,781 | 146,039,701 | -1.03% |
| 2025-07-03 | 80.78 | 81.33 | 80.49 | 81.16 | 80.81 | qfq | 1,446,928 | 117,110,796 | 0.45% |
| 2025-07-02 | 81.12 | 81.17 | 80.13 | 80.80 | 80.45 | qfq | 1,675,663 | 135,085,594 | -0.63% |
| 2025-07-01 | 81.25 | 82.20 | 80.89 | 81.31 | 80.96 | qfq | 1,795,949 | 146,367,177 | 0.05% |
| 2025-06-30 | 81.00 | 81.89 | 81.00 | 81.27 | 80.92 | qfq | 1,739,792 | 141,573,755 | 0.63% |
| 2025-06-27 | 80.80 | 81.35 | 80.19 | 80.76 | 80.41 | qfq | 2,251,596 | 182,127,067 | 0.86% |
| 2025-06-26 | 81.00 | 81.02 | 80.01 | 80.07 | 79.72 | qfq | 1,776,646 | 143,038,629 | -1.00% |
| 2025-06-25 | 80.30 | 80.95 | 79.80 | 80.88 | 80.53 | qfq | 2,409,825 | 193,746,752 | 0.84% |
| 2025-06-24 | 78.18 | 80.35 | 78.01 | 80.21 | 79.86 | qfq | 2,595,403 | 206,582,952 | 2.86% |
| 2025-06-23 | 76.53 | 78.29 | 76.50 | 77.98 | 77.64 | qfq | 1,400,290 | 108,922,488 | 0.96% |
| 2025-06-20 | 78.03 | 78.88 | 77.19 | 77.24 | 76.90 | qfq | 1,570,080 | 122,258,512 | -0.97% |
| 2025-06-19 | 78.70 | 79.32 | 77.89 | 78.00 | 77.66 | qfq | 1,654,634 | 130,141,314 | -0.99% |
| 2025-06-18 | 78.66 | 79.00 | 78.05 | 78.78 | 78.44 | qfq | 1,192,417 | 93,705,504 | -0.06% |
| 2025-06-17 | 78.76 | 79.30 | 78.55 | 78.83 | 78.49 | qfq | 1,073,265 | 84,695,328 | -0.71% |
| 2025-06-16 | 78.98 | 79.65 | 78.90 | 79.39 | 78.41 | qfq | 1,265,611 | 100,360,298 | 0.14% |
| 2025-06-13 | 79.80 | 80.45 | 78.58 | 79.28 | 78.30 | qfq | 2,966,465 | 234,458,679 | -0.85% |
| 2025-06-12 | 80.25 | 80.50 | 79.88 | 79.96 | 78.97 | qfq | 1,461,200 | 117,032,545 | -0.68% |
| 2025-06-11 | 80.06 | 81.10 | 79.96 | 80.51 | 79.52 | qfq | 1,222,574 | 98,767,395 | 0.42% |
| 2025-06-10 | 81.60 | 81.61 | 79.73 | 80.17 | 79.18 | qfq | 1,824,921 | 146,798,092 | -1.69% |
| 2025-06-09 | 81.05 | 81.70 | 80.91 | 81.55 | 80.54 | qfq | 1,327,160 | 108,057,486 | 0.62% |
| 2025-06-06 | 81.30 | 81.40 | 80.78 | 81.05 | 80.05 | qfq | 1,298,511 | 105,272,074 | -0.31% |
| 2025-06-05 | 80.66 | 81.45 | 80.21 | 81.30 | 80.30 | qfq | 1,713,880 | 138,700,616 | 0.87% |
| 2025-06-04 | 80.12 | 80.95 | 79.90 | 80.60 | 79.61 | qfq | 1,113,743 | 89,575,542 | 0.99% |
| 2025-06-03 | 80.00 | 80.37 | 79.60 | 79.81 | 78.83 | qfq | 1,508,320 | 120,639,107 | -0.49% |
| 2025-05-30 | 81.46 | 81.46 | 80.15 | 80.20 | 79.21 | qfq | 1,323,353 | 106,551,213 | -1.79% |
| 2025-05-29 | 80.59 | 81.77 | 80.34 | 81.66 | 80.65 | qfq | 1,514,138 | 123,093,515 | 1.68% |
| 2025-05-28 | 80.98 | 81.20 | 80.19 | 80.31 | 79.32 | qfq | 1,110,620 | 89,539,145 | -0.72% |
| 2025-05-27 | 81.58 | 81.58 | 80.45 | 80.89 | 79.89 | qfq | 1,139,966 | 92,199,444 | -0.87% |
| 2025-05-26 | 81.80 | 82.03 | 81.21 | 81.60 | 80.59 | qfq | 1,001,440 | 81,656,573 | 0.48% |
| 2025-05-23 | 82.63 | 82.84 | 81.20 | 81.21 | 80.21 | qfq | 2,059,004 | 168,956,986 | -2.17% |
| 2025-05-22 | 83.09 | 84.56 | 82.79 | 83.01 | 81.99 | qfq | 2,549,740 | 213,309,246 | 0.14% |
| 2025-05-21 | 82.78 | 84.51 | 81.94 | 82.89 | 81.87 | qfq | 2,409,846 | 199,704,019 | 0.01% |
| 2025-05-20 | 82.60 | 83.18 | 82.23 | 82.88 | 81.86 | qfq | 1,086,176 | 89,921,463 | 0.39% |
| 2025-05-19 | 82.57 | 82.97 | 81.81 | 82.56 | 81.54 | qfq | 1,100,006 | 90,631,171 | -0.01% |
| 2025-05-16 | 82.79 | 83.40 | 82.50 | 82.57 | 81.55 | qfq | 1,129,620 | 93,729,213 | -0.43% |
| 2025-05-15 | 84.42 | 84.43 | 82.73 | 82.93 | 81.91 | qfq | 1,491,270 | 124,223,051 | -1.74% |
| 2025-05-14 | 84.11 | 84.90 | 83.65 | 84.40 | 83.36 | qfq | 1,569,813 | 132,147,520 | 0.30% |
| 2025-05-13 | 85.10 | 85.38 | 84.06 | 84.15 | 83.11 | qfq | 1,586,085 | 134,304,521 | -0.21% |
| 2025-05-12 | 83.70 | 84.48 | 83.45 | 84.33 | 83.29 | qfq | 1,598,992 | 134,411,263 | 1.64% |
| 2025-05-09 | 84.82 | 84.82 | 82.96 | 82.97 | 81.95 | qfq | 1,974,520 | 164,898,133 | -2.48% |
| 2025-05-08 | 84.59 | 85.45 | 84.35 | 85.08 | 84.03 | qfq | 1,617,903 | 137,535,717 | 0.32% |
| 2025-05-07 | 86.20 | 86.40 | 84.20 | 84.81 | 83.76 | qfq | 2,259,312 | 192,166,079 | -0.46% |
| 2025-05-06 | 82.76 | 85.85 | 82.76 | 85.20 | 84.15 | qfq | 3,123,721 | 263,971,398 | 3.34% |
| 2025-04-30 | 81.74 | 82.88 | 81.42 | 82.45 | 81.43 | qfq | 1,821,549 | 150,158,557 | 1.13% |
| 2025-04-29 | 80.83 | 81.70 | 80.03 | 81.53 | 80.53 | qfq | 1,824,109 | 148,050,391 | 0.87% |
| 2025-04-28 | 81.50 | 81.80 | 80.80 | 80.83 | 79.83 | qfq | 2,662,450 | 216,244,097 | -2.64% |
| 2025-04-25 | 83.68 | 83.98 | 82.60 | 83.02 | 82.00 | qfq | 1,931,690 | 160,765,495 | -0.84% |
| 2025-04-24 | 85.05 | 85.35 | 83.69 | 83.72 | 82.69 | qfq | 1,855,345 | 156,649,685 | -1.45% |
| 2025-04-23 | 85.24 | 85.70 | 84.25 | 84.95 | 83.90 | qfq | 1,790,448 | 151,940,496 | 0.01% |
| 2025-04-22 | 84.70 | 85.88 | 84.68 | 84.94 | 83.89 | qfq | 1,608,700 | 137,109,849 | -0.43% |
| 2025-04-21 | 84.05 | 85.94 | 84.05 | 85.31 | 84.26 | qfq | 1,480,088 | 125,887,389 | 1.23% |
| 2025-04-18 | 85.12 | 85.60 | 83.90 | 84.27 | 83.23 | qfq | 1,548,684 | 130,935,592 | -1.24% |
| 2025-04-17 | 83.70 | 87.81 | 83.42 | 85.33 | 84.28 | qfq | 2,800,207 | 240,677,623 | 1.38% |
| 2025-04-16 | 84.56 | 85.55 | 83.14 | 84.17 | 83.13 | qfq | 2,045,160 | 172,170,143 | -0.57% |
| 2025-04-15 | 85.68 | 85.92 | 84.31 | 84.65 | 83.61 | qfq | 2,454,826 | 208,187,237 | -1.74% |
| 2025-04-14 | 86.12 | 87.77 | 85.59 | 86.15 | 85.09 | qfq | 3,856,041 | 333,119,830 | 1.07% |
| 2025-04-11 | 80.80 | 88.88 | 80.60 | 85.24 | 84.19 | qfq | 5,982,272 | 508,611,350 | 3.95% |
| 2025-04-10 | 82.50 | 83.57 | 81.34 | 82.00 | 80.99 | qfq | 3,541,910 | 292,603,532 | 1.35% |
| 2025-04-09 | 77.73 | 82.05 | 75.22 | 80.91 | 79.91 | qfq | 3,982,732 | 317,383,467 | 2.22% |
| 2025-04-08 | 78.00 | 81.49 | 77.54 | 79.15 | 78.17 | qfq | 3,648,638 | 288,951,734 | -0.64% |
| 2025-04-07 | 82.01 | 84.51 | 79.66 | 79.66 | 78.68 | qfq | 3,727,500 | 303,106,823 | -10.00% |
| 2025-04-03 | 88.00 | 89.99 | 87.61 | 88.51 | 87.42 | qfq | 1,882,280 | 167,297,111 | -0.52% |
| 2025-04-02 | 88.62 | 89.45 | 88.62 | 88.97 | 87.87 | qfq | 1,243,384 | 110,629,087 | 0.14% |
| 2025-04-01 | 88.00 | 89.22 | 88.00 | 88.85 | 87.75 | qfq | 1,584,240 | 140,605,282 | 1.13% |
| 2025-03-31 | 88.77 | 88.99 | 86.88 | 87.86 | 86.78 | qfq | 2,341,903 | 205,981,959 | -1.41% |
| 2025-03-28 | 90.56 | 90.99 | 89.11 | 89.12 | 88.02 | qfq | 2,057,598 | 184,762,611 | -1.20% |
| 2025-03-27 | 89.90 | 91.29 | 89.00 | 90.20 | 89.09 | qfq | 1,912,720 | 172,595,124 | -0.01% |
| 2025-03-26 | 89.59 | 91.19 | 89.50 | 90.21 | 89.10 | qfq | 1,797,900 | 162,748,839 | 0.39% |
| 2025-03-25 | 91.50 | 91.50 | 89.78 | 89.86 | 88.75 | qfq | 2,297,365 | 207,296,481 | -1.25% |
| 2025-03-24 | 91.16 | 91.72 | 89.18 | 91.00 | 89.88 | qfq | 3,002,098 | 272,104,648 | 0.00% |
| 2025-03-21 | 93.30 | 93.66 | 90.86 | 91.00 | 89.88 | qfq | 4,109,520 | 377,942,419 | -2.86% |
| 2025-03-20 | 94.57 | 95.18 | 93.51 | 93.68 | 92.53 | qfq | 3,152,686 | 297,241,924 | -0.94% |
| 2025-03-19 | 96.15 | 96.90 | 94.36 | 94.57 | 93.40 | qfq | 4,854,941 | 461,478,921 | -2.35% |
| 2025-03-18 | 95.85 | 99.48 | 95.12 | 96.85 | 95.66 | qfq | 8,697,628 | 846,319,084 | 2.50% |
| 2025-03-17 | 94.90 | 95.12 | 93.33 | 94.49 | 93.33 | qfq | 3,935,017 | 371,448,701 | 0.03% |
| 2025-03-14 | 92.87 | 95.30 | 92.25 | 94.46 | 93.30 | qfq | 5,706,926 | 537,490,294 | 1.70% |
| 2025-03-13 | 95.00 | 95.71 | 92.14 | 92.88 | 91.74 | qfq | 6,379,576 | 597,703,879 | -2.97% |
| 2025-03-12 | 91.33 | 97.75 | 91.33 | 95.72 | 94.54 | qfq | 11,934,729 | 1,140,499,411 | 5.38% |
| 2025-03-11 | 90.28 | 92.09 | 90.05 | 90.83 | 89.71 | qfq | 3,194,405 | 289,667,359 | -0.83% |
| 2025-03-10 | 91.55 | 92.33 | 91.00 | 91.59 | 90.46 | qfq | 2,225,181 | 203,816,811 | -0.28% |
| 2025-03-07 | 92.72 | 93.93 | 91.37 | 91.85 | 90.72 | qfq | 3,843,250 | 354,862,806 | -1.39% |
| 2025-03-06 | 91.70 | 93.80 | 91.65 | 93.14 | 91.99 | qfq | 4,432,985 | 412,070,558 | 2.16% |
| 2025-03-05 | 92.20 | 93.27 | 90.31 | 91.17 | 90.05 | qfq | 3,428,253 | 313,520,126 | -1.27% |
| 2025-03-04 | 88.50 | 92.96 | 87.80 | 92.34 | 91.20 | qfq | 5,356,820 | 487,198,031 | 3.53% |
| 2025-03-03 | 88.88 | 90.89 | 87.65 | 89.19 | 88.09 | qfq | 3,413,173 | 305,673,066 | 0.41% |
| 2025-02-28 | 92.69 | 93.28 | 88.30 | 88.83 | 87.74 | qfq | 4,700,784 | 426,182,671 | -5.13% |
| 2025-02-27 | 95.01 | 95.50 | 92.00 | 93.63 | 92.48 | qfq | 4,759,278 | 445,038,487 | -1.49% |
| 2025-02-26 | 93.88 | 95.36 | 92.71 | 95.05 | 93.88 | qfq | 4,395,362 | 413,946,779 | 1.33% |
| 2025-02-25 | 93.40 | 95.36 | 93.00 | 93.80 | 92.64 | qfq | 4,130,357 | 388,559,267 | -0.94% |
| 2025-02-24 | 95.40 | 95.95 | 94.01 | 94.69 | 93.52 | qfq | 4,360,042 | 413,799,623 | -1.14% |
| 2025-02-21 | 93.55 | 96.88 | 92.70 | 95.78 | 94.60 | qfq | 7,075,380 | 672,882,941 | 2.34% |
| 2025-02-20 | 94.86 | 94.98 | 93.41 | 93.59 | 92.44 | qfq | 3,757,340 | 353,407,484 | -0.96% |
| 2025-02-19 | 90.90 | 94.66 | 90.30 | 94.50 | 93.34 | qfq | 5,878,041 | 549,169,280 | 3.41% |
| 2025-02-18 | 94.50 | 94.50 | 91.10 | 91.38 | 90.25 | qfq | 4,536,657 | 421,409,876 | -2.48% |
| 2025-02-17 | 94.16 | 94.84 | 93.06 | 93.70 | 92.55 | qfq | 4,246,760 | 397,910,675 | -0.39% |
| 2025-02-14 | 94.10 | 95.00 | 92.82 | 94.07 | 92.91 | qfq | 4,238,701 | 397,419,802 | -0.52% |
| 2025-02-13 | 95.59 | 96.75 | 93.40 | 94.56 | 93.39 | qfq | 6,852,240 | 648,849,995 | -1.35% |
| 2025-02-12 | 88.80 | 96.00 | 88.20 | 95.85 | 94.67 | qfq | 8,997,041 | 837,765,079 | 7.84% |
| 2025-02-11 | 90.47 | 90.65 | 88.63 | 88.88 | 87.78 | qfq | 3,061,140 | 272,784,006 | -1.74% |
| 2025-02-10 | 89.49 | 90.79 | 88.63 | 90.45 | 89.34 | qfq | 3,691,671 | 331,524,616 | 1.07% |
| 2025-02-07 | 88.42 | 91.30 | 88.05 | 89.49 | 88.39 | qfq | 5,105,395 | 456,881,523 | 1.42% |
| 2025-02-06 | 85.50 | 88.26 | 85.20 | 88.24 | 87.15 | qfq | 4,114,989 | 359,328,361 | 2.64% |
| 2025-02-05 | 85.37 | 86.78 | 85.01 | 85.97 | 84.91 | qfq | 3,327,633 | 285,893,680 | 2.35% |
| 2025-01-27 | 85.96 | 86.40 | 84.00 | 84.00 | 82.96 | qfq | 1,911,609 | 162,529,551 | -2.25% |
| 2025-01-24 | 84.62 | 86.18 | 84.50 | 85.93 | 84.87 | qfq | 2,171,586 | 186,027,464 | 1.11% |
| 2025-01-23 | 86.10 | 87.50 | 84.99 | 84.99 | 83.94 | qfq | 2,966,543 | 255,914,598 | -0.50% |
| 2025-01-22 | 85.68 | 86.29 | 84.90 | 85.42 | 84.37 | qfq | 2,402,568 | 205,368,590 | -0.89% |
| 2025-01-21 | 86.37 | 86.80 | 85.03 | 86.19 | 85.13 | qfq | 2,446,782 | 210,225,376 | -0.12% |
| 2025-01-20 | 86.63 | 87.37 | 86.07 | 86.29 | 85.23 | qfq | 3,158,072 | 273,468,590 | -0.09% |
| 2025-01-17 | 84.41 | 87.49 | 83.89 | 86.37 | 85.31 | qfq | 4,212,492 | 361,968,037 | 1.96% |
| 2025-01-16 | 84.58 | 86.00 | 83.58 | 84.71 | 83.67 | qfq | 2,890,460 | 245,157,646 | 0.97% |
| 2025-01-15 | 84.53 | 84.93 | 83.51 | 83.90 | 82.87 | qfq | 2,760,132 | 232,278,926 | -0.79% |
| 2025-01-14 | 81.60 | 84.57 | 80.83 | 84.57 | 83.53 | qfq | 4,031,337 | 335,441,799 | 4.47% |
| 2025-01-13 | 79.70 | 81.45 | 79.19 | 80.95 | 79.95 | qfq | 2,447,620 | 197,007,011 | 0.21% |
| 2025-01-10 | 82.20 | 83.88 | 80.78 | 80.78 | 79.78 | qfq | 2,837,065 | 233,691,857 | -2.13% |
| 2025-01-09 | 82.70 | 83.77 | 82.35 | 82.54 | 81.52 | qfq | 2,470,880 | 205,164,780 | -0.71% |
| 2025-01-08 | 83.80 | 84.39 | 80.77 | 83.13 | 82.11 | qfq | 3,722,181 | 307,934,635 | -1.62% |
| 2025-01-07 | 83.16 | 84.60 | 83.01 | 84.50 | 83.46 | qfq | 2,575,485 | 216,074,157 | 1.61% |
| 2025-01-06 | 84.24 | 84.78 | 82.67 | 83.16 | 82.14 | qfq | 2,699,181 | 225,607,461 | -1.34% |
| 2025-01-03 | 86.84 | 87.14 | 84.26 | 84.29 | 83.25 | qfq | 2,998,079 | 256,594,749 | -2.41% |
| 2025-01-02 | 89.90 | 90.07 | 85.91 | 86.37 | 85.31 | qfq | 3,942,547 | 346,195,437 | -3.84% |
| 2024-12-31 | 93.25 | 93.65 | 89.42 | 89.82 | 88.71 | qfq | 4,271,010 | 388,888,996 | -3.66% |
| 2024-12-30 | 94.02 | 95.28 | 93.01 | 93.23 | 92.08 | qfq | 3,333,573 | 312,807,849 | -1.21% |
| 2024-12-27 | 94.90 | 96.36 | 93.81 | 94.37 | 93.21 | qfq | 3,975,946 | 378,435,206 | -0.57% |
| 2024-12-26 | 93.01 | 95.11 | 92.65 | 94.91 | 93.74 | qfq | 3,745,861 | 353,005,194 | 2.16% |
| 2024-12-25 | 95.20 | 96.25 | 92.75 | 92.90 | 91.75 | qfq | 3,545,640 | 334,099,882 | -2.95% |
| 2024-12-24 | 95.50 | 95.89 | 93.27 | 95.72 | 94.54 | qfq | 4,237,930 | 401,642,096 | 0.46% |
| 2024-12-23 | 98.70 | 99.48 | 95.02 | 95.28 | 94.11 | qfq | 4,722,181 | 458,736,255 | -3.49% |
| 2024-12-20 | 96.94 | 100.35 | 96.48 | 98.73 | 97.51 | qfq | 6,143,149 | 606,890,057 | 1.86% |
| 2024-12-19 | 96.02 | 97.46 | 95.10 | 96.93 | 95.74 | qfq | 3,597,580 | 346,616,254 | 0.19% |
| 2024-12-18 | 95.79 | 97.67 | 94.78 | 96.75 | 95.56 | qfq | 4,259,980 | 411,220,870 | 1.07% |
| 2024-12-17 | 95.75 | 96.65 | 95.40 | 95.73 | 94.55 | qfq | 2,434,275 | 233,459,994 | -0.42% |
| 2024-12-16 | 96.49 | 97.50 | 95.51 | 96.13 | 94.95 | qfq | 3,356,459 | 323,190,831 | -0.55% |
| 2024-12-13 | 96.78 | 97.78 | 95.35 | 96.66 | 95.47 | qfq | 5,593,349 | 539,339,024 | -0.76% |
| 2024-12-12 | 98.15 | 98.15 | 96.19 | 97.40 | 96.20 | qfq | 4,868,856 | 471,792,378 | -0.91% |
| 2024-12-11 | 99.22 | 99.96 | 97.24 | 98.29 | 97.08 | qfq | 4,503,120 | 443,460,184 | -0.94% |
| 2024-12-10 | 103.00 | 103.39 | 99.01 | 99.22 | 98.00 | qfq | 4,809,981 | 484,989,886 | -0.08% |
| 2024-12-09 | 100.51 | 100.95 | 98.80 | 99.30 | 98.08 | qfq | 3,095,360 | 309,021,598 | -1.96% |
| 2024-12-06 | 99.75 | 102.37 | 98.25 | 101.29 | 100.04 | qfq | 4,750,464 | 477,370,967 | 1.58% |
| 2024-12-05 | 99.50 | 101.29 | 99.01 | 99.71 | 98.48 | qfq | 3,796,549 | 378,891,207 | -1.08% |
| 2024-12-04 | 103.00 | 104.88 | 100.07 | 100.80 | 99.56 | qfq | 7,241,735 | 745,269,537 | 1.66% |
| 2024-12-03 | 101.02 | 101.32 | 98.17 | 99.15 | 97.93 | qfq | 3,761,603 | 373,277,525 | -1.66% |
| 2024-12-02 | 100.30 | 102.38 | 99.03 | 100.82 | 99.58 | qfq | 4,309,660 | 435,413,602 | 0.50% |
| 2024-11-29 | 97.56 | 101.00 | 96.49 | 100.32 | 99.08 | qfq | 4,748,446 | 471,444,095 | 2.76% |
| 2024-11-28 | 98.25 | 99.60 | 97.58 | 97.63 | 96.43 | qfq | 3,350,387 | 329,744,906 | -1.22% |
| 2024-11-27 | 96.40 | 98.85 | 94.39 | 98.84 | 97.62 | qfq | 3,668,769 | 354,842,732 | 2.53% |
| 2024-11-26 | 97.60 | 98.47 | 96.30 | 96.40 | 95.21 | qfq | 2,578,930 | 250,913,636 | -1.23% |
| 2024-11-25 | 98.60 | 99.50 | 95.48 | 97.60 | 96.40 | qfq | 4,120,338 | 400,449,564 | -1.01% |
| 2024-11-22 | 103.00 | 104.70 | 98.30 | 98.60 | 97.38 | qfq | 5,088,571 | 516,971,705 | -5.15% |
| 2024-11-21 | 101.80 | 105.20 | 101.10 | 103.95 | 102.67 | qfq | 5,622,545 | 582,103,389 | 1.79% |
| 2024-11-20 | 102.30 | 103.00 | 101.00 | 102.12 | 100.86 | qfq | 3,850,785 | 392,583,023 | -0.73% |
| 2024-11-19 | 99.35 | 103.00 | 98.31 | 102.87 | 101.60 | qfq | 5,175,335 | 522,419,461 | 3.79% |
| 2024-11-18 | 101.50 | 103.00 | 98.24 | 99.11 | 97.89 | qfq | 5,444,215 | 546,118,056 | -3.21% |
| 2024-11-15 | 105.84 | 107.76 | 102.01 | 102.40 | 101.14 | qfq | 6,096,835 | 638,157,015 | -3.25% |
| 2024-11-14 | 111.60 | 111.70 | 105.27 | 105.84 | 104.54 | qfq | 7,097,484 | 767,831,157 | -5.16% |
| 2024-11-13 | 109.90 | 111.98 | 108.04 | 111.60 | 110.22 | qfq | 7,367,275 | 810,637,297 | 0.42% |
| 2024-11-12 | 113.00 | 118.66 | 110.70 | 111.13 | 109.76 | qfq | 13,785,850 | 1,574,489,537 | -1.65% |
| 2024-11-11 | 106.56 | 113.80 | 105.65 | 113.00 | 111.61 | qfq | 12,751,796 | 1,414,218,706 | 5.95% |
| 2024-11-08 | 110.26 | 111.77 | 106.40 | 106.65 | 105.34 | qfq | 15,872,152 | 1,723,476,564 | 0.09% |
| 2024-11-07 | 97.40 | 106.55 | 96.91 | 106.55 | 105.24 | qfq | 14,916,122 | 1,534,854,509 | 10.00% |
| 2024-11-06 | 97.90 | 99.70 | 96.00 | 96.86 | 95.67 | qfq | 7,418,240 | 725,974,027 | -0.51% |
| 2024-11-05 | 93.90 | 97.60 | 93.33 | 97.36 | 96.16 | qfq | 6,593,316 | 633,425,814 | 3.49% |
| 2024-11-04 | 91.90 | 94.65 | 91.80 | 94.08 | 92.92 | qfq | 3,964,474 | 371,331,182 | 2.29% |
| 2024-11-01 | 96.00 | 96.00 | 91.86 | 91.97 | 90.84 | qfq | 5,843,170 | 546,420,635 | -4.63% |
| 2024-10-31 | 95.50 | 97.63 | 93.36 | 96.43 | 95.24 | qfq | 6,646,077 | 638,186,852 | 1.41% |
| 2024-10-30 | 96.60 | 97.17 | 93.95 | 95.09 | 93.92 | qfq | 6,274,729 | 599,223,165 | -2.19% |
| 2024-10-29 | 99.00 | 100.37 | 97.16 | 97.22 | 96.02 | qfq | 6,408,221 | 632,779,921 | -1.96% |
| 2024-10-28 | 99.98 | 99.99 | 97.30 | 99.16 | 97.94 | qfq | 5,861,131 | 578,732,701 | -1.16% |
| 2024-10-25 | 99.46 | 102.14 | 98.02 | 100.32 | 99.08 | qfq | 6,703,655 | 670,739,746 | 2.10% |
| 2024-10-24 | 98.48 | 100.85 | 97.54 | 98.26 | 97.05 | qfq | 5,785,764 | 571,471,001 | -1.23% |
| 2024-10-23 | 100.02 | 101.44 | 99.06 | 99.48 | 98.25 | qfq | 7,090,073 | 710,248,712 | -1.99% |
| 2024-10-22 | 98.50 | 103.86 | 97.01 | 101.50 | 100.25 | qfq | 10,418,129 | 1,049,756,178 | 2.06% |
| 2024-10-21 | 97.77 | 103.05 | 97.30 | 99.45 | 98.22 | qfq | 12,873,849 | 1,290,198,294 | 2.89% |
| 2024-10-18 | 90.01 | 99.34 | 90.00 | 96.66 | 95.47 | qfq | 11,247,306 | 1,067,281,601 | 7.03% |
| 2024-10-17 | 93.00 | 93.39 | 90.20 | 90.31 | 89.20 | qfq | 4,887,460 | 448,130,115 | -0.70% |
| 2024-10-16 | 91.00 | 93.30 | 90.65 | 90.95 | 89.83 | qfq | 5,543,248 | 507,961,937 | -2.89% |
| 2024-10-15 | 96.31 | 98.48 | 93.38 | 93.66 | 92.51 | qfq | 7,450,344 | 716,398,627 | -2.90% |
| 2024-10-14 | 93.30 | 96.50 | 89.90 | 96.46 | 95.27 | qfq | 9,825,878 | 919,922,377 | 2.57% |
| 2024-10-11 | 96.91 | 99.77 | 93.00 | 94.04 | 92.88 | qfq | 9,152,615 | 876,583,052 | -7.74% |
| 2024-10-10 | 105.81 | 107.60 | 98.15 | 101.93 | 100.67 | qfq | 16,083,932 | 1,643,212,255 | -6.06% |
| 2024-10-09 | 108.00 | 110.42 | 100.00 | 108.50 | 107.16 | qfq | 23,868,088 | 2,570,370,573 | 8.09% |
| 2024-10-08 | 100.38 | 100.38 | 100.38 | 100.38 | 99.14 | qfq | 3,363,734 | 337,651,619 | 10.01% |
| 2024-09-30 | 89.01 | 91.25 | 86.67 | 91.25 | 90.13 | qfq | 8,998,607 | 810,340,960 | 10.01% |
| 2024-09-27 | 77.58 | 83.18 | 77.58 | 82.95 | 81.93 | qfq | 5,579,952 | 448,894,572 | 9.14% |
| 2024-09-26 | 72.02 | 76.05 | 71.80 | 76.00 | 75.06 | qfq | 6,085,085 | 450,801,375 | 5.44% |
| 2024-09-25 | 71.78 | 73.98 | 71.71 | 72.08 | 71.19 | qfq | 5,419,844 | 394,899,432 | 1.62% |
| 2024-09-24 | 67.76 | 70.93 | 67.15 | 70.93 | 70.06 | qfq | 5,190,946 | 359,902,962 | 5.53% |
| 2024-09-23 | 67.44 | 68.15 | 67.03 | 67.21 | 66.38 | qfq | 1,989,660 | 134,356,199 | -0.75% |
| 2024-09-20 | 69.00 | 69.00 | 67.38 | 67.72 | 66.89 | qfq | 2,171,789 | 147,634,902 | -2.00% |
| 2024-09-19 | 68.50 | 70.50 | 67.08 | 69.10 | 68.25 | qfq | 3,347,540 | 231,003,022 | 1.54% |
| 2024-09-18 | 69.20 | 69.50 | 66.66 | 68.05 | 67.21 | qfq | 2,940,520 | 198,580,900 | -1.42% |
| 2024-09-13 | 71.06 | 71.18 | 69.00 | 69.03 | 68.18 | qfq | 3,193,493 | 222,704,151 | -2.86% |
| 2024-09-12 | 73.30 | 73.73 | 71.01 | 71.06 | 70.18 | qfq | 2,825,756 | 203,971,260 | -2.58% |
| 2024-09-11 | 70.80 | 73.40 | 70.55 | 72.94 | 72.04 | qfq | 3,344,584 | 242,895,343 | 1.99% |
| 2024-09-10 | 70.49 | 71.75 | 69.80 | 71.52 | 70.64 | qfq | 2,732,414 | 193,007,725 | 1.56% |
| 2024-09-09 | 70.84 | 71.86 | 70.04 | 70.42 | 69.55 | qfq | 2,414,701 | 170,763,532 | -1.32% |
| 2024-09-06 | 73.28 | 73.66 | 71.30 | 71.36 | 70.48 | qfq | 2,333,180 | 168,519,643 | -2.61% |
| 2024-09-05 | 72.99 | 74.65 | 72.81 | 73.27 | 72.37 | qfq | 2,536,131 | 186,818,116 | 0.37% |
| 2024-09-04 | 72.46 | 74.00 | 72.06 | 73.00 | 72.10 | qfq | 2,638,256 | 192,689,571 | -0.11% |
| 2024-09-03 | 71.99 | 73.86 | 71.99 | 73.08 | 72.18 | qfq | 4,273,730 | 311,984,220 | 2.35% |
| 2024-09-02 | 75.78 | 76.46 | 71.38 | 71.40 | 70.52 | qfq | 6,815,412 | 499,154,455 | -6.97% |
| 2024-08-30 | 71.66 | 79.19 | 71.56 | 76.75 | 75.80 | qfq | 8,868,202 | 680,875,874 | 6.61% |
| 2024-08-29 | 70.21 | 72.68 | 69.70 | 71.99 | 71.10 | qfq | 2,876,707 | 205,609,591 | 1.71% |
| 2024-08-28 | 71.20 | 71.70 | 70.12 | 70.78 | 69.91 | qfq | 2,661,920 | 188,327,325 | -0.98% |
| 2024-08-27 | 73.55 | 73.55 | 71.20 | 71.48 | 70.60 | qfq | 3,509,902 | 252,382,428 | -3.47% |
| 2024-08-26 | 75.00 | 76.58 | 73.90 | 74.05 | 73.14 | qfq | 2,560,166 | 191,955,365 | -1.15% |
| 2024-08-23 | 75.55 | 75.92 | 73.56 | 74.91 | 73.99 | qfq | 2,999,297 | 223,934,404 | -1.32% |
| 2024-08-22 | 78.25 | 78.39 | 75.75 | 75.91 | 74.97 | qfq | 2,698,880 | 207,410,095 | -2.73% |
| 2024-08-21 | 79.30 | 80.00 | 77.99 | 78.04 | 77.08 | qfq | 2,501,390 | 197,219,733 | -2.21% |
| 2024-08-20 | 81.40 | 82.16 | 79.40 | 79.80 | 78.82 | qfq | 2,425,477 | 195,317,910 | -1.55% |
| 2024-08-19 | 78.92 | 83.38 | 78.88 | 81.06 | 80.06 | qfq | 4,559,355 | 372,864,913 | 2.48% |
| 2024-08-16 | 80.66 | 81.14 | 79.10 | 79.10 | 78.13 | qfq | 2,698,019 | 215,868,160 | -1.65% |
| 2024-08-15 | 80.00 | 81.98 | 79.88 | 80.43 | 79.44 | qfq | 2,809,387 | 227,040,849 | -0.32% |
| 2024-08-14 | 83.00 | 83.00 | 80.66 | 80.69 | 79.70 | qfq | 2,589,540 | 211,060,565 | -2.48% |
| 2024-08-13 | 82.95 | 84.14 | 81.66 | 82.74 | 81.72 | qfq | 2,592,460 | 214,436,686 | -0.27% |
| 2024-08-12 | 83.52 | 83.52 | 81.00 | 82.96 | 81.94 | qfq | 2,423,218 | 200,174,957 | -0.66% |
| 2024-08-09 | 85.89 | 86.75 | 83.51 | 83.51 | 82.48 | qfq | 4,144,938 | 353,453,301 | -1.50% |
| 2024-08-08 | 84.28 | 86.39 | 83.01 | 84.78 | 83.74 | qfq | 3,233,340 | 273,578,056 | 0.07% |
| 2024-08-07 | 86.60 | 86.85 | 84.68 | 84.72 | 83.68 | qfq | 3,444,735 | 294,429,686 | -2.02% |
| 2024-08-06 | 88.90 | 88.99 | 85.68 | 86.47 | 85.40 | qfq | 4,106,411 | 356,782,825 | -0.70% |
| 2024-08-05 | 88.60 | 90.38 | 87.00 | 87.08 | 86.01 | qfq | 4,978,340 | 440,148,863 | -2.81% |
| 2024-08-02 | 91.60 | 93.25 | 89.00 | 89.60 | 88.50 | qfq | 5,719,750 | 519,815,753 | -3.99% |
| 2024-08-01 | 91.11 | 95.00 | 90.28 | 93.32 | 92.17 | qfq | 7,875,910 | 729,901,434 | 2.41% |
| 2024-07-31 | 84.88 | 91.30 | 84.25 | 91.12 | 90.00 | qfq | 7,376,142 | 654,692,041 | 6.27% |
| 2024-07-30 | 85.08 | 86.30 | 83.18 | 85.74 | 84.68 | qfq | 4,634,466 | 393,234,288 | 0.88% |
| 2024-07-29 | 86.81 | 87.38 | 84.86 | 84.99 | 83.94 | qfq | 4,179,773 | 359,312,016 | -2.43% |
| 2024-07-26 | 87.67 | 89.46 | 85.97 | 87.11 | 86.04 | qfq | 5,585,620 | 487,993,235 | -1.46% |
| 2024-07-25 | 86.79 | 88.77 | 86.50 | 88.40 | 87.31 | qfq | 5,173,100 | 453,225,914 | 0.74% |
| 2024-07-24 | 90.30 | 91.45 | 87.50 | 87.75 | 86.67 | qfq | 7,610,531 | 679,371,968 | -3.66% |
| 2024-07-23 | 96.44 | 96.44 | 91.06 | 91.08 | 89.96 | qfq | 9,754,588 | 912,605,008 | -6.19% |
| 2024-07-22 | 92.36 | 97.38 | 92.21 | 97.09 | 95.89 | qfq | 14,803,470 | 1,414,466,759 | 5.12% |
| 2024-07-19 | 86.90 | 93.61 | 86.70 | 92.36 | 91.22 | qfq | 14,017,714 | 1,286,546,914 | 8.53% |
| 2024-07-18 | 84.17 | 85.60 | 82.50 | 85.10 | 84.05 | qfq | 4,750,128 | 399,179,985 | -0.93% |
| 2024-07-17 | 82.50 | 88.97 | 82.11 | 85.90 | 84.84 | qfq | 7,828,727 | 678,924,733 | 3.87% |
| 2024-07-16 | 80.43 | 83.07 | 80.00 | 82.70 | 81.68 | qfq | 3,627,799 | 296,345,309 | 2.14% |
| 2024-07-15 | 81.00 | 82.58 | 80.70 | 80.97 | 79.97 | qfq | 2,882,720 | 234,990,614 | -0.50% |
| 2024-07-12 | 79.80 | 81.88 | 79.44 | 81.38 | 80.38 | qfq | 3,234,711 | 261,898,407 | 1.32% |
| 2024-07-11 | 81.10 | 81.48 | 79.29 | 80.32 | 79.33 | qfq | 4,034,372 | 324,521,332 | 1.21% |
| 2024-07-10 | 78.79 | 80.02 | 78.32 | 79.36 | 78.38 | qfq | 3,374,651 | 267,866,092 | 0.05% |
| 2024-07-09 | 75.44 | 79.87 | 75.12 | 79.32 | 78.34 | qfq | 5,472,785 | 424,277,630 | 5.66% |
| 2024-07-08 | 75.87 | 76.77 | 75.00 | 75.07 | 74.14 | qfq | 2,968,917 | 225,377,070 | -1.31% |
| 2024-07-05 | 77.50 | 77.82 | 75.03 | 76.07 | 75.13 | qfq | 4,225,741 | 321,741,695 | -2.35% |
| 2024-07-04 | 81.48 | 81.79 | 77.90 | 77.90 | 76.94 | qfq | 4,361,244 | 346,812,095 | -5.00% |
| 2024-07-03 | 81.24 | 83.60 | 78.63 | 82.00 | 80.99 | qfq | 4,828,667 | 390,410,151 | 0.31% |
| 2024-07-02 | 84.49 | 84.49 | 81.70 | 81.75 | 80.74 | qfq | 3,309,959 | 273,410,832 | -2.94% |
| 2024-07-01 | 85.66 | 85.70 | 82.50 | 84.23 | 83.19 | qfq | 3,345,740 | 280,146,750 | -2.18% |
| 2024-06-28 | 86.66 | 88.46 | 85.68 | 86.11 | 85.05 | qfq | 3,860,460 | 336,091,213 | -1.44% |
| 2024-06-27 | 89.26 | 89.68 | 87.30 | 87.37 | 86.29 | qfq | 3,539,300 | 312,015,566 | -3.28% |
| 2024-06-26 | 89.23 | 90.82 | 87.60 | 90.33 | 89.22 | qfq | 4,199,894 | 373,960,199 | 0.81% |
| 2024-06-25 | 95.01 | 95.50 | 89.20 | 89.60 | 88.50 | qfq | 5,656,860 | 517,158,308 | -5.68% |
| 2024-06-24 | 93.30 | 98.98 | 92.97 | 95.00 | 93.83 | qfq | 6,554,623 | 632,359,675 | 1.11% |
| 2024-06-21 | 93.80 | 94.30 | 91.90 | 93.96 | 92.80 | qfq | 3,561,975 | 332,225,514 | -0.85% |
| 2024-06-20 | 95.97 | 98.10 | 94.70 | 94.77 | 93.60 | qfq | 5,582,198 | 537,438,369 | -1.79% |
| 2024-06-19 | 97.69 | 98.62 | 95.60 | 96.50 | 95.31 | qfq | 5,038,065 | 486,981,815 | -1.28% |
| 2024-06-18 | 99.36 | 99.37 | 97.00 | 97.75 | 96.55 | qfq | 6,093,161 | 597,749,625 | -1.33% |
| 2024-06-17 | 94.68 | 100.41 | 94.36 | 99.07 | 97.85 | qfq | 8,694,532 | 847,148,098 | 3.25% |
| 2024-06-14 | 93.40 | 95.95 | 92.06 | 95.95 | 94.77 | qfq | 9,077,762 | 856,927,829 | 1.93% |
| 2024-06-13 | 91.00 | 94.60 | 90.50 | 94.13 | 92.97 | qfq | 8,992,827 | 841,271,192 | 4.05% |
| 2024-06-12 | 90.55 | 91.37 | 89.52 | 90.47 | 89.35 | qfq | 3,771,272 | 340,768,784 | -0.03% |
| 2024-06-11 | 88.36 | 91.05 | 87.00 | 90.50 | 89.38 | qfq | 4,880,002 | 437,048,532 | 2.69% |
| 2024-06-07 | 90.90 | 92.36 | 88.00 | 88.13 | 87.04 | qfq | 4,933,832 | 442,555,478 | -2.94% |
| 2024-06-06 | 89.35 | 93.00 | 88.73 | 90.80 | 89.68 | qfq | 7,229,812 | 656,781,880 | 3.12% |
| 2024-06-05 | 86.51 | 89.28 | 86.51 | 88.05 | 86.96 | qfq | 2,908,926 | 257,021,982 | 1.14% |
| 2024-06-04 | 86.38 | 87.37 | 85.32 | 87.06 | 85.99 | qfq | 2,166,521 | 187,050,532 | 0.53% |
| 2024-06-03 | 87.39 | 88.28 | 86.15 | 86.60 | 85.53 | qfq | 2,493,332 | 217,608,683 | -0.88% |
| 2024-05-31 | 88.08 | 88.79 | 87.10 | 87.37 | 86.29 | qfq | 2,015,820 | 176,784,097 | -0.82% |
| 2024-05-30 | 86.18 | 89.13 | 85.60 | 88.09 | 87.00 | qfq | 2,918,326 | 256,125,499 | 1.52% |
| 2024-05-29 | 87.00 | 88.48 | 86.36 | 86.77 | 85.70 | qfq | 2,000,205 | 174,430,217 | -1.17% |
| 2024-05-28 | 88.90 | 91.13 | 87.30 | 87.80 | 86.72 | qfq | 3,828,253 | 341,672,615 | -1.34% |
| 2024-05-27 | 86.96 | 89.07 | 83.69 | 88.99 | 87.89 | qfq | 4,094,655 | 352,096,657 | 2.33% |
| 2024-05-24 | 90.40 | 90.61 | 86.94 | 86.96 | 85.89 | qfq | 3,244,547 | 286,669,844 | -4.03% |
| 2024-05-23 | 93.50 | 93.99 | 90.40 | 90.61 | 89.49 | qfq | 2,407,278 | 221,778,100 | -31.52% |
| 2024-05-22 | 131.01 | 132.80 | 130.30 | 132.32 | 92.22 | qfq | 1,790,457 | 235,736,643 | 1.01% |
| 2024-05-21 | 133.65 | 133.65 | 130.70 | 131.00 | 91.30 | qfq | 1,709,959 | 225,173,182 | -2.00% |
| 2024-05-20 | 131.96 | 133.83 | 131.50 | 133.68 | 93.17 | qfq | 1,987,379 | 264,390,848 | 1.30% |
| 2024-05-17 | 131.70 | 132.92 | 130.50 | 131.96 | 91.97 | qfq | 1,436,750 | 189,294,810 | 0.12% |
| 2024-05-16 | 131.17 | 132.60 | 129.83 | 131.80 | 91.86 | qfq | 1,808,504 | 237,868,261 | 1.37% |
| 2024-05-15 | 131.00 | 132.35 | 129.82 | 130.02 | 90.62 | qfq | 1,329,824 | 174,096,472 | -1.19% |
| 2024-05-14 | 129.46 | 131.59 | 129.18 | 131.59 | 91.71 | qfq | 1,766,753 | 231,028,765 | 1.97% |
| 2024-05-13 | 130.01 | 130.90 | 128.00 | 129.05 | 89.94 | qfq | 1,458,619 | 188,839,877 | -1.47% |
| 2024-05-10 | 133.00 | 133.28 | 130.52 | 130.98 | 91.29 | qfq | 1,926,431 | 252,990,740 | -1.34% |
| 2024-05-09 | 128.80 | 133.10 | 128.52 | 132.76 | 92.53 | qfq | 3,266,099 | 429,540,976 | 2.53% |
| 2024-05-08 | 132.95 | 132.97 | 128.01 | 129.48 | 90.24 | qfq | 4,105,976 | 533,752,187 | -2.87% |
| 2024-05-07 | 137.96 | 137.96 | 132.68 | 133.30 | 92.91 | qfq | 6,586,652 | 883,794,171 | -6.21% |
| 2024-05-06 | 140.98 | 144.38 | 140.70 | 142.13 | 99.06 | qfq | 2,951,201 | 421,187,677 | 1.97% |
| 2024-04-30 | 143.59 | 143.59 | 138.78 | 139.38 | 97.14 | qfq | 5,467,803 | 770,459,238 | -7.62% |
| 2024-04-29 | 141.50 | 153.14 | 140.70 | 150.88 | 105.16 | qfq | 5,153,188 | 770,099,588 | 7.24% |
| 2024-04-26 | 136.00 | 141.38 | 135.30 | 140.70 | 98.06 | qfq | 2,666,763 | 370,221,168 | 2.56% |
| 2024-04-25 | 133.74 | 139.00 | 133.13 | 137.19 | 95.62 | qfq | 2,170,405 | 296,991,515 | 2.05% |
| 2024-04-24 | 133.90 | 134.70 | 132.60 | 134.43 | 93.69 | qfq | 1,689,155 | 225,876,834 | 0.30% |
| 2024-04-23 | 136.90 | 137.70 | 133.84 | 134.03 | 93.41 | qfq | 1,531,500 | 207,101,099 | -1.81% |
| 2024-04-22 | 134.00 | 137.55 | 131.51 | 136.50 | 95.14 | qfq | 1,776,948 | 240,146,210 | 0.63% |
| 2024-04-19 | 138.40 | 138.40 | 134.84 | 135.64 | 94.54 | qfq | 1,979,440 | 269,256,202 | -2.84% |
| 2024-04-18 | 140.61 | 142.70 | 137.60 | 139.60 | 97.30 | qfq | 2,137,714 | 299,664,843 | -1.06% |
| 2024-04-17 | 138.49 | 141.89 | 138.49 | 141.10 | 98.34 | qfq | 2,358,015 | 331,491,836 | 2.64% |
| 2024-04-16 | 144.50 | 144.50 | 137.20 | 137.47 | 95.81 | qfq | 3,082,052 | 432,311,064 | -5.47% |
| 2024-04-15 | 142.69 | 148.98 | 142.39 | 145.43 | 101.36 | qfq | 3,103,411 | 452,692,209 | 1.42% |
| 2024-04-12 | 144.01 | 146.02 | 141.90 | 143.40 | 99.94 | qfq | 2,490,360 | 357,293,094 | -1.02% |
| 2024-04-11 | 147.30 | 149.60 | 144.80 | 144.88 | 100.98 | qfq | 3,124,630 | 459,389,491 | -1.96% |
| 2024-04-10 | 152.60 | 154.50 | 147.74 | 147.77 | 102.99 | qfq | 3,404,534 | 511,795,365 | -3.54% |
| 2024-04-09 | 146.76 | 154.43 | 144.69 | 153.20 | 106.77 | qfq | 4,659,166 | 703,127,883 | 4.36% |
| 2024-04-08 | 145.00 | 153.00 | 145.00 | 146.80 | 102.31 | qfq | 5,235,139 | 775,753,881 | 5.42% |
| 2024-04-03 | 141.54 | 141.99 | 138.83 | 139.25 | 97.05 | qfq | 1,772,348 | 247,977,526 | -2.20% |
| 2024-04-02 | 144.60 | 145.00 | 141.65 | 142.38 | 99.23 | qfq | 1,562,444 | 222,686,189 | -1.39% |
| 2024-04-01 | 143.31 | 145.50 | 143.31 | 144.39 | 100.63 | qfq | 1,899,355 | 274,294,829 | 0.85% |
| 2024-03-29 | 144.68 | 144.68 | 140.68 | 143.17 | 99.78 | qfq | 1,458,951 | 207,618,841 | -1.23% |
| 2024-03-28 | 141.51 | 146.48 | 140.51 | 144.96 | 101.03 | qfq | 1,772,440 | 255,052,125 | 2.69% |
| 2024-03-27 | 147.81 | 148.83 | 141.16 | 141.16 | 98.38 | qfq | 1,914,446 | 276,213,155 | -4.50% |
| 2024-03-26 | 149.70 | 151.12 | 145.67 | 147.81 | 103.02 | qfq | 2,073,264 | 306,611,693 | -1.33% |
| 2024-03-25 | 155.58 | 155.67 | 149.77 | 149.80 | 104.41 | qfq | 2,260,665 | 342,893,589 | -3.97% |
| 2024-03-22 | 159.74 | 160.79 | 156.00 | 156.00 | 108.73 | qfq | 1,770,966 | 279,624,378 | -2.34% |
| 2024-03-21 | 162.00 | 163.48 | 159.50 | 159.74 | 111.33 | qfq | 1,402,081 | 225,802,652 | -0.73% |
| 2024-03-20 | 162.50 | 163.89 | 159.11 | 160.92 | 112.16 | qfq | 1,996,324 | 321,911,714 | -1.28% |
| 2024-03-19 | 164.55 | 165.50 | 163.00 | 163.01 | 113.61 | qfq | 1,718,364 | 281,793,788 | -1.40% |
| 2024-03-18 | 162.00 | 166.00 | 162.00 | 165.33 | 115.23 | qfq | 2,484,017 | 408,482,588 | 2.75% |
| 2024-03-15 | 160.45 | 163.00 | 157.41 | 160.90 | 112.14 | qfq | 2,173,410 | 347,773,808 | 0.27% |
| 2024-03-14 | 159.00 | 163.00 | 158.00 | 160.47 | 111.84 | qfq | 3,455,982 | 554,220,605 | -0.33% |
| 2024-03-13 | 155.00 | 163.26 | 155.00 | 161.00 | 112.21 | qfq | 4,187,364 | 669,556,116 | 4.29% |
| 2024-03-12 | 154.43 | 160.00 | 152.59 | 154.38 | 107.60 | qfq | 2,588,434 | 404,217,226 | -0.03% |
| 2024-03-11 | 146.00 | 154.57 | 145.38 | 154.43 | 107.63 | qfq | 2,847,297 | 430,317,855 | 4.51% |
| 2024-03-08 | 147.00 | 148.66 | 145.81 | 147.76 | 102.98 | qfq | 1,543,014 | 227,027,055 | 0.80% |
| 2024-03-07 | 149.80 | 152.68 | 146.51 | 146.59 | 102.17 | qfq | 1,835,816 | 274,020,370 | -2.14% |
| 2024-03-06 | 149.20 | 151.28 | 145.21 | 149.80 | 104.41 | qfq | 2,681,789 | 397,651,463 | -0.13% |
| 2024-03-05 | 151.16 | 152.50 | 149.30 | 149.99 | 104.54 | qfq | 1,941,746 | 292,132,920 | -1.65% |
| 2024-03-04 | 154.17 | 155.50 | 150.55 | 152.50 | 106.29 | qfq | 2,660,891 | 406,428,770 | -1.57% |
| 2024-03-01 | 151.56 | 156.41 | 150.02 | 154.94 | 107.99 | qfq | 3,424,752 | 527,429,389 | 2.24% |
| 2024-02-29 | 142.23 | 152.25 | 142.23 | 151.55 | 105.62 | qfq | 3,403,277 | 507,217,914 | 6.44% |
| 2024-02-28 | 149.87 | 152.52 | 142.11 | 142.38 | 99.23 | qfq | 3,253,778 | 482,479,907 | -4.99% |
| 2024-02-27 | 141.65 | 149.99 | 141.61 | 149.86 | 104.45 | qfq | 2,883,348 | 423,422,954 | 4.84% |
| 2024-02-26 | 140.00 | 145.78 | 139.71 | 142.94 | 99.62 | qfq | 2,483,327 | 354,979,121 | 1.52% |
| 2024-02-23 | 141.10 | 142.36 | 138.04 | 140.80 | 98.13 | qfq | 1,762,509 | 246,537,947 | 0.24% |
| 2024-02-22 | 139.00 | 141.80 | 138.76 | 140.46 | 97.90 | qfq | 1,845,397 | 259,009,475 | 0.29% |
| 2024-02-21 | 136.37 | 143.00 | 136.02 | 140.05 | 97.61 | qfq | 2,377,382 | 333,334,702 | 1.06% |
| 2024-02-20 | 137.01 | 139.74 | 135.29 | 138.58 | 96.59 | qfq | 1,996,174 | 274,573,256 | 0.09% |
| 2024-02-19 | 139.90 | 142.50 | 136.40 | 138.46 | 96.50 | qfq | 2,302,251 | 320,529,419 | -0.28% |
| 2024-02-08 | 135.08 | 140.70 | 135.08 | 138.85 | 96.77 | qfq | 2,881,416 | 398,214,817 | 3.60% |
| 2024-02-07 | 132.17 | 135.95 | 130.11 | 134.02 | 93.41 | qfq | 3,044,160 | 406,945,128 | 1.71% |
| 2024-02-06 | 123.01 | 132.76 | 120.60 | 131.77 | 91.84 | qfq | 3,179,016 | 406,091,757 | 7.12% |
| 2024-02-05 | 125.49 | 127.69 | 115.99 | 123.01 | 85.73 | qfq | 3,313,482 | 403,002,909 | -2.03% |
| 2024-02-02 | 132.10 | 133.09 | 120.52 | 125.56 | 87.51 | qfq | 2,778,586 | 352,009,095 | -4.90% |
| 2024-02-01 | 128.00 | 135.22 | 127.00 | 132.03 | 92.02 | qfq | 3,074,899 | 404,759,373 | 3.63% |
| 2024-01-31 | 133.70 | 134.78 | 127.04 | 127.40 | 88.79 | qfq | 2,693,856 | 350,326,722 | -4.62% |
| 2024-01-30 | 137.74 | 137.75 | 133.57 | 133.57 | 93.09 | qfq | 2,419,925 | 326,746,083 | -4.18% |
| 2024-01-29 | 150.63 | 152.39 | 139.39 | 139.40 | 97.16 | qfq | 3,793,746 | 545,443,863 | -7.71% |
| 2024-01-26 | 160.88 | 162.40 | 150.60 | 151.04 | 105.27 | qfq | 4,580,836 | 712,266,075 | -7.46% |
| 2024-01-25 | 161.00 | 164.50 | 159.58 | 163.21 | 113.75 | qfq | 2,659,058 | 432,886,820 | 0.09% |
| 2024-01-24 | 167.49 | 168.00 | 159.22 | 163.06 | 113.65 | qfq | 2,767,150 | 447,325,800 | -2.36% |
| 2024-01-23 | 163.64 | 171.59 | 162.99 | 167.00 | 116.39 | qfq | 2,531,553 | 423,786,543 | 2.27% |
| 2024-01-22 | 167.98 | 168.00 | 162.03 | 163.29 | 113.81 | qfq | 1,976,683 | 325,509,249 | -3.42% |
| 2024-01-19 | 171.80 | 173.88 | 168.65 | 169.08 | 117.84 | qfq | 1,543,403 | 263,682,075 | -1.69% |
| 2024-01-18 | 165.05 | 172.20 | 164.67 | 171.98 | 119.86 | qfq | 2,225,438 | 374,060,506 | 3.49% |
| 2024-01-17 | 171.31 | 172.90 | 165.86 | 166.18 | 115.82 | qfq | 1,556,126 | 262,311,898 | -3.33% |
| 2024-01-16 | 173.10 | 174.13 | 169.01 | 171.91 | 119.82 | qfq | 1,863,739 | 319,151,764 | -1.12% |
| 2024-01-15 | 161.82 | 177.95 | 161.25 | 173.85 | 121.17 | qfq | 3,863,880 | 666,993,834 | 6.88% |
| 2024-01-12 | 164.54 | 165.31 | 162.18 | 162.66 | 113.37 | qfq | 1,290,966 | 211,001,092 | -1.88% |
| 2024-01-11 | 163.80 | 167.79 | 161.83 | 165.78 | 115.54 | qfq | 1,884,817 | 310,767,010 | 1.01% |
| 2024-01-10 | 162.50 | 165.65 | 159.34 | 164.12 | 114.39 | qfq | 1,415,999 | 230,975,191 | 0.58% |
| 2024-01-09 | 161.79 | 168.00 | 159.73 | 163.18 | 113.73 | qfq | 1,546,766 | 253,349,374 | 2.13% |
| 2024-01-08 | 164.50 | 166.20 | 159.01 | 159.78 | 111.36 | qfq | 1,485,065 | 238,464,873 | -3.86% |
| 2024-01-05 | 167.00 | 170.30 | 164.08 | 166.19 | 115.83 | qfq | 1,355,866 | 227,025,629 | -0.63% |
| 2024-01-04 | 174.97 | 174.97 | 167.01 | 167.25 | 116.57 | qfq | 1,818,693 | 308,639,713 | -4.57% |
| 2024-01-03 | 174.00 | 176.83 | 173.30 | 175.26 | 122.15 | qfq | 1,095,277 | 191,689,984 | 0.00% |
| 2024-01-02 | 180.00 | 180.49 | 175.06 | 175.26 | 122.15 | qfq | 1,544,890 | 273,370,244 | -3.17% |
| 2023-12-29 | 182.51 | 183.50 | 180.20 | 181.00 | 126.15 | qfq | 1,738,799 | 315,569,968 | -0.92% |
| 2023-12-28 | 169.08 | 184.78 | 167.10 | 182.68 | 127.32 | qfq | 3,268,712 | 580,552,098 | 7.05% |
| 2023-12-27 | 171.24 | 175.30 | 170.65 | 170.65 | 118.94 | qfq | 1,450,708 | 250,905,576 | -0.35% |
| 2023-12-26 | 175.30 | 175.35 | 170.29 | 171.25 | 119.36 | qfq | 1,083,777 | 186,207,890 | -2.31% |
| 2023-12-25 | 170.37 | 176.80 | 169.90 | 175.30 | 122.18 | qfq | 1,811,458 | 316,364,266 | 2.79% |
| 2023-12-22 | 168.50 | 172.16 | 166.50 | 170.55 | 118.87 | qfq | 1,846,454 | 312,629,141 | 0.80% |
| 2023-12-21 | 165.59 | 170.08 | 164.52 | 169.20 | 117.93 | qfq | 1,163,374 | 195,117,445 | 1.92% |
| 2023-12-20 | 167.93 | 168.98 | 165.89 | 166.01 | 115.70 | qfq | 973,845 | 162,975,688 | -1.16% |
| 2023-12-19 | 166.00 | 169.82 | 165.01 | 167.95 | 117.06 | qfq | 960,995 | 161,155,871 | 1.05% |
| 2023-12-18 | 169.72 | 170.50 | 166.04 | 166.21 | 115.84 | qfq | 1,083,410 | 181,568,793 | -2.63% |
| 2023-12-15 | 173.01 | 173.93 | 169.35 | 170.70 | 118.97 | qfq | 1,548,139 | 265,168,494 | -1.39% |
| 2023-12-14 | 169.76 | 177.53 | 169.76 | 173.10 | 120.64 | qfq | 2,054,022 | 355,970,650 | 2.77% |
| 2023-12-13 | 172.25 | 173.06 | 168.41 | 168.44 | 117.40 | qfq | 1,207,148 | 205,147,678 | -2.77% |
| 2023-12-12 | 175.80 | 176.50 | 172.59 | 173.23 | 120.74 | qfq | 1,269,594 | 221,042,830 | -1.43% |
| 2023-12-11 | 171.30 | 175.78 | 169.20 | 175.75 | 122.49 | qfq | 1,686,054 | 290,289,508 | 1.65% |
| 2023-12-08 | 176.36 | 177.98 | 172.11 | 172.89 | 120.50 | qfq | 1,828,248 | 317,560,480 | -1.96% |
| 2023-12-07 | 178.00 | 179.27 | 174.30 | 176.35 | 122.91 | qfq | 1,326,841 | 233,642,653 | -1.32% |
| 2023-12-06 | 176.54 | 183.40 | 175.58 | 178.70 | 124.55 | qfq | 1,908,298 | 343,871,235 | 1.22% |
| 2023-12-05 | 182.00 | 183.64 | 176.50 | 176.54 | 123.04 | qfq | 1,645,672 | 295,954,554 | -3.97% |
| 2023-12-04 | 185.12 | 191.49 | 183.82 | 183.83 | 128.12 | qfq | 1,929,600 | 361,839,014 | -0.70% |
| 2023-12-01 | 188.42 | 188.99 | 184.81 | 185.13 | 129.03 | qfq | 1,522,089 | 283,530,774 | -1.67% |
| 2023-11-30 | 188.15 | 190.32 | 186.10 | 188.28 | 131.22 | qfq | 1,619,781 | 304,536,444 | -0.35% |
| 2023-11-29 | 185.50 | 190.38 | 185.11 | 188.95 | 131.69 | qfq | 2,890,249 | 546,497,864 | 1.04% |
| 2023-11-28 | 181.60 | 189.99 | 179.00 | 187.00 | 130.33 | qfq | 2,865,338 | 531,262,452 | 2.01% |
| 2023-11-27 | 169.00 | 185.56 | 169.00 | 183.32 | 127.77 | qfq | 4,337,747 | 776,051,163 | 7.71% |
| 2023-11-24 | 175.20 | 175.20 | 170.10 | 170.20 | 118.62 | qfq | 1,284,018 | 220,826,496 | -2.88% |
| 2023-11-23 | 174.95 | 176.30 | 172.30 | 175.25 | 122.14 | qfq | 1,566,054 | 272,554,695 | 0.14% |
| 2023-11-22 | 182.01 | 182.38 | 175.00 | 175.01 | 121.98 | qfq | 2,829,259 | 502,057,752 | -4.22% |
| 2023-11-21 | 187.55 | 189.00 | 182.37 | 182.73 | 127.36 | qfq | 1,925,119 | 355,876,998 | -2.26% |
| 2023-11-20 | 188.43 | 189.10 | 184.17 | 186.96 | 130.30 | qfq | 1,667,249 | 311,164,769 | -0.57% |
| 2023-11-17 | 186.90 | 190.18 | 186.40 | 188.03 | 131.05 | qfq | 1,080,351 | 203,156,660 | -0.15% |
| 2023-11-16 | 191.93 | 191.93 | 186.78 | 188.32 | 131.25 | qfq | 1,887,625 | 356,909,049 | -2.32% |
| 2023-11-15 | 192.00 | 193.92 | 189.30 | 192.80 | 134.37 | qfq | 2,889,856 | 554,231,669 | 1.33% |
| 2023-11-14 | 191.00 | 193.67 | 188.18 | 190.27 | 132.61 | qfq | 1,738,544 | 331,134,396 | -0.77% |
| 2023-11-13 | 191.00 | 192.69 | 187.30 | 191.74 | 133.64 | qfq | 2,217,352 | 421,300,919 | 1.02% |
| 2023-11-10 | 187.50 | 192.63 | 186.86 | 189.80 | 132.28 | qfq | 2,496,561 | 473,634,737 | 1.09% |
| 2023-11-09 | 189.67 | 190.99 | 186.80 | 187.76 | 130.86 | qfq | 2,036,010 | 383,318,029 | -1.01% |
| 2023-11-08 | 190.00 | 192.00 | 187.69 | 189.67 | 132.19 | qfq | 3,044,920 | 577,400,916 | -0.97% |
| 2023-11-07 | 188.96 | 195.60 | 188.50 | 191.52 | 133.48 | qfq | 3,337,708 | 640,573,233 | 0.50% |
| 2023-11-06 | 191.82 | 192.98 | 186.26 | 190.56 | 132.81 | qfq | 5,191,350 | 984,042,001 | 0.58% |
| 2023-11-03 | 172.25 | 189.46 | 172.25 | 189.46 | 132.05 | qfq | 5,573,351 | 1,014,505,321 | 10.00% |
| 2023-11-02 | 175.90 | 178.90 | 171.96 | 172.24 | 120.05 | qfq | 2,482,218 | 434,556,743 | -1.66% |
| 2023-11-01 | 172.22 | 176.98 | 170.44 | 175.14 | 122.07 | qfq | 3,269,231 | 571,122,083 | 1.85% |
| 2023-10-31 | 171.00 | 173.06 | 168.84 | 171.96 | 119.85 | qfq | 2,470,280 | 422,830,243 | 0.90% |
| 2023-10-30 | 159.88 | 171.34 | 159.08 | 170.43 | 118.78 | qfq | 3,815,405 | 639,417,933 | 5.77% |
| 2023-10-27 | 156.00 | 161.81 | 155.33 | 161.13 | 112.30 | qfq | 2,328,047 | 370,639,341 | 2.76% |
| 2023-10-26 | 155.55 | 157.48 | 153.68 | 156.80 | 109.28 | qfq | 1,644,055 | 255,538,108 | -0.82% |
| 2023-10-25 | 160.01 | 162.00 | 157.00 | 158.10 | 110.19 | qfq | 1,686,601 | 268,041,608 | -0.61% |
| 2023-10-24 | 159.73 | 162.60 | 157.00 | 159.07 | 110.87 | qfq | 1,932,742 | 308,876,876 | 0.15% |
| 2023-10-23 | 163.49 | 163.83 | 157.81 | 158.83 | 110.70 | qfq | 1,748,787 | 280,219,801 | -3.42% |
| 2023-10-20 | 167.64 | 169.68 | 164.32 | 164.45 | 114.62 | qfq | 1,830,702 | 305,319,857 | -2.49% |
| 2023-10-19 | 167.55 | 174.39 | 167.00 | 168.65 | 117.54 | qfq | 2,229,235 | 381,507,830 | 0.12% |
| 2023-10-18 | 171.00 | 172.00 | 168.40 | 168.44 | 117.40 | qfq | 1,296,515 | 219,863,758 | -2.24% |
| 2023-10-17 | 173.52 | 173.58 | 169.69 | 172.30 | 120.09 | qfq | 1,565,541 | 268,805,094 | -0.45% |
| 2023-10-16 | 176.99 | 178.02 | 172.14 | 173.08 | 120.63 | qfq | 1,815,960 | 316,254,620 | -2.41% |
| 2023-10-13 | 179.11 | 179.11 | 175.47 | 177.36 | 123.61 | qfq | 2,034,667 | 360,132,662 | -1.63% |
| 2023-10-12 | 177.80 | 181.50 | 174.80 | 180.30 | 125.66 | qfq | 3,093,732 | 552,069,821 | 1.58% |
| 2023-10-11 | 176.01 | 179.50 | 175.29 | 177.50 | 123.71 | qfq | 2,155,543 | 382,910,542 | 0.95% |
| 2023-10-10 | 177.10 | 179.95 | 175.30 | 175.83 | 122.55 | qfq | 1,529,605 | 270,865,266 | -0.81% |
| 2023-10-09 | 179.70 | 179.74 | 175.69 | 177.27 | 123.55 | qfq | 1,544,895 | 274,112,811 | -1.32% |
| 2023-09-28 | 178.90 | 181.92 | 178.52 | 179.64 | 125.20 | qfq | 1,381,041 | 248,713,578 | 0.83% |
| 2023-09-27 | 176.40 | 182.88 | 176.30 | 178.16 | 124.17 | qfq | 1,941,480 | 348,130,677 | 0.79% |
| 2023-09-26 | 178.01 | 178.88 | 176.50 | 176.76 | 123.20 | qfq | 991,725 | 175,897,364 | -0.90% |
| 2023-09-25 | 179.20 | 179.26 | 176.20 | 178.37 | 124.32 | qfq | 1,132,664 | 201,314,370 | -0.50% |
| 2023-09-22 | 176.87 | 179.86 | 176.10 | 179.26 | 124.94 | qfq | 1,458,089 | 260,066,162 | 1.59% |
| 2023-09-21 | 180.29 | 181.06 | 176.45 | 176.45 | 122.98 | qfq | 1,866,019 | 331,828,449 | -2.32% |
| 2023-09-20 | 182.60 | 184.82 | 180.61 | 180.64 | 125.90 | qfq | 1,007,693 | 183,334,147 | -1.62% |
| 2023-09-19 | 186.81 | 186.81 | 181.79 | 183.62 | 127.98 | qfq | 1,515,145 | 278,318,677 | -1.72% |
| 2023-09-18 | 187.08 | 191.45 | 186.52 | 186.83 | 130.21 | qfq | 1,329,045 | 250,312,337 | -0.81% |
| 2023-09-15 | 189.38 | 194.50 | 186.40 | 188.36 | 131.28 | qfq | 1,629,079 | 309,471,022 | -0.51% |
| 2023-09-14 | 190.00 | 191.00 | 187.00 | 189.32 | 131.95 | qfq | 1,084,504 | 204,645,993 | -0.94% |
| 2023-09-13 | 191.69 | 192.45 | 189.21 | 191.12 | 133.20 | qfq | 1,156,922 | 220,367,879 | -0.95% |
| 2023-09-12 | 193.96 | 194.25 | 191.10 | 192.96 | 134.49 | qfq | 853,319 | 164,133,077 | -0.49% |
| 2023-09-11 | 190.42 | 196.68 | 188.04 | 193.91 | 135.15 | qfq | 2,303,114 | 446,590,064 | 2.54% |
| 2023-09-08 | 190.20 | 193.29 | 188.60 | 189.10 | 131.80 | qfq | 1,279,513 | 243,750,641 | -1.26% |
| 2023-09-07 | 199.00 | 199.00 | 191.25 | 191.52 | 133.48 | qfq | 1,967,965 | 381,292,587 | -3.77% |
| 2023-09-06 | 195.50 | 199.72 | 194.51 | 199.03 | 138.72 | qfq | 1,751,089 | 347,139,692 | 0.93% |
| 2023-09-05 | 197.88 | 201.33 | 196.23 | 197.20 | 137.44 | qfq | 1,505,646 | 299,329,139 | -0.34% |
| 2023-09-04 | 197.13 | 198.85 | 195.30 | 197.88 | 137.92 | qfq | 1,164,126 | 229,191,627 | 0.57% |
| 2023-09-01 | 198.62 | 202.00 | 195.39 | 196.76 | 137.13 | qfq | 1,207,133 | 238,867,471 | -0.67% |
| 2023-08-31 | 199.78 | 200.98 | 197.32 | 198.08 | 138.05 | qfq | 1,355,429 | 269,326,653 | -1.40% |
| 2023-08-30 | 202.00 | 206.50 | 199.91 | 200.90 | 140.02 | qfq | 2,472,076 | 501,670,986 | 0.36% |
| 2023-08-29 | 195.21 | 201.00 | 194.27 | 200.18 | 139.52 | qfq | 2,089,220 | 413,881,933 | 2.55% |
| 2023-08-28 | 203.20 | 204.55 | 194.33 | 195.21 | 136.05 | qfq | 1,909,769 | 378,038,725 | 1.00% |
| 2023-08-25 | 195.16 | 196.00 | 191.60 | 193.28 | 134.71 | qfq | 1,734,902 | 335,671,031 | -1.96% |
| 2023-08-24 | 191.93 | 201.88 | 183.80 | 197.15 | 137.41 | qfq | 3,419,598 | 661,253,966 | 2.84% |
| 2023-08-23 | 193.54 | 196.20 | 191.68 | 191.70 | 133.61 | qfq | 1,458,771 | 282,590,923 | -1.29% |
| 2023-08-22 | 195.01 | 196.80 | 190.10 | 194.20 | 135.35 | qfq | 1,972,861 | 381,043,031 | -0.41% |
| 2023-08-21 | 198.92 | 202.77 | 195.00 | 195.00 | 135.91 | qfq | 1,110,622 | 219,660,504 | -2.01% |
| 2023-08-18 | 203.53 | 204.70 | 199.00 | 199.00 | 138.70 | qfq | 1,200,052 | 241,657,154 | -2.22% |
| 2023-08-17 | 195.96 | 205.66 | 194.20 | 203.52 | 141.85 | qfq | 2,259,778 | 456,171,741 | 3.38% |
| 2023-08-16 | 204.50 | 205.48 | 196.77 | 196.86 | 137.20 | qfq | 1,567,891 | 313,667,572 | -3.83% |
| 2023-08-15 | 205.53 | 206.73 | 202.56 | 204.69 | 142.66 | qfq | 988,721 | 202,841,772 | -0.60% |
| 2023-08-14 | 204.33 | 206.08 | 201.16 | 205.93 | 143.53 | qfq | 1,029,780 | 209,703,761 | 0.15% |
| 2023-08-11 | 209.03 | 209.90 | 205.37 | 205.62 | 143.31 | qfq | 1,242,114 | 256,410,816 | -2.08% |
| 2023-08-10 | 207.40 | 210.00 | 206.50 | 209.98 | 146.35 | qfq | 919,283 | 191,848,508 | 1.24% |
| 2023-08-09 | 209.99 | 209.99 | 206.37 | 207.40 | 144.55 | qfq | 1,179,233 | 244,988,693 | -0.68% |
| 2023-08-08 | 215.11 | 216.50 | 208.49 | 208.81 | 145.53 | qfq | 2,148,872 | 454,049,717 | -3.24% |
| 2023-08-07 | 217.00 | 217.50 | 215.00 | 215.80 | 150.40 | qfq | 1,194,534 | 258,300,053 | -1.01% |
| 2023-08-04 | 217.12 | 218.56 | 214.55 | 218.00 | 151.94 | qfq | 1,557,075 | 337,848,452 | 0.92% |
| 2023-08-03 | 214.00 | 216.79 | 212.57 | 216.01 | 150.55 | qfq | 1,122,578 | 241,449,716 | 0.46% |
| 2023-08-02 | 217.42 | 218.33 | 214.50 | 215.02 | 149.86 | qfq | 1,305,604 | 281,983,260 | -1.59% |
| 2023-08-01 | 218.97 | 221.90 | 217.10 | 218.49 | 152.28 | qfq | 1,595,029 | 349,653,594 | -0.22% |
| 2023-07-31 | 216.05 | 221.55 | 215.48 | 218.97 | 152.61 | qfq | 2,107,602 | 461,503,932 | 1.15% |
| 2023-07-28 | 216.00 | 216.76 | 211.33 | 216.49 | 150.89 | qfq | 1,772,108 | 379,906,698 | -0.29% |
| 2023-07-27 | 216.20 | 222.80 | 215.60 | 217.11 | 151.32 | qfq | 1,918,179 | 419,694,350 | 1.17% |
| 2023-07-26 | 217.17 | 218.36 | 214.60 | 214.60 | 149.57 | qfq | 1,010,427 | 217,960,065 | -1.15% |
| 2023-07-25 | 215.02 | 218.96 | 214.50 | 217.10 | 151.31 | qfq | 1,461,134 | 316,932,760 | 2.06% |
| 2023-07-24 | 215.00 | 216.98 | 212.08 | 212.72 | 148.26 | qfq | 1,082,346 | 231,445,719 | -1.52% |
| 2023-07-21 | 220.10 | 220.10 | 213.90 | 216.00 | 150.54 | qfq | 1,519,504 | 329,080,863 | -1.87% |
| 2023-07-20 | 222.65 | 224.98 | 219.87 | 220.11 | 153.41 | qfq | 1,530,542 | 340,428,341 | -1.14% |
| 2023-07-19 | 225.03 | 229.70 | 222.30 | 222.64 | 155.17 | qfq | 1,645,002 | 369,712,084 | -1.71% |
| 2023-07-18 | 229.24 | 231.97 | 226.00 | 226.52 | 157.88 | qfq | 1,684,851 | 384,755,680 | -1.44% |
| 2023-07-17 | 231.06 | 232.19 | 227.90 | 229.82 | 160.18 | qfq | 1,390,245 | 318,860,801 | -1.58% |