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
安井食品603345.SH
最近收盘价85.752026-07-17
最近交易日2026-07-17
成交量（股）7,301,449
成交额（元）630,040,198
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 1.44 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-23 | cash_dividend | 1.425 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 1.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-23 | cash_dividend | 0.95 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-25 | cash_dividend | 1.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 1.775 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-26 | 2023-10-12 | cash_dividend | 0.755 | — | — | — | 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 | 88.31 | 89.94 | 84.54 | 85.75 | 85.75 | qfq | 7,301,449 | 630,040,198 | -3.54% |
| 2026-07-16 | 88.60 | 89.99 | 87.00 | 88.90 | 88.90 | qfq | 7,256,604 | 640,813,530 | -1.28% |
| 2026-07-15 | 84.28 | 90.05 | 83.66 | 90.05 | 90.05 | qfq | 7,795,745 | 680,119,658 | 6.25% |
| 2026-07-14 | 84.80 | 85.80 | 82.68 | 84.75 | 84.75 | qfq | 6,003,365 | 507,638,349 | 1.06% |
| 2026-07-13 | 80.99 | 84.30 | 79.80 | 83.86 | 83.86 | qfq | 6,186,942 | 510,301,908 | 2.88% |
| 2026-07-10 | 79.75 | 82.30 | 78.00 | 81.51 | 81.51 | qfq | 4,629,138 | 373,589,370 | 2.21% |
| 2026-07-09 | 81.50 | 81.54 | 78.81 | 79.75 | 79.75 | qfq | 4,488,507 | 358,130,019 | -2.78% |
| 2026-07-08 | 82.45 | 84.37 | 81.74 | 82.03 | 82.03 | qfq | 3,686,089 | 304,388,433 | -0.91% |
| 2026-07-07 | 83.69 | 84.43 | 82.00 | 82.78 | 82.78 | qfq | 4,072,574 | 337,217,889 | -1.67% |
| 2026-07-06 | 81.34 | 84.50 | 80.26 | 84.19 | 84.19 | qfq | 6,613,342 | 548,964,371 | 3.68% |
| 2026-07-03 | 79.77 | 82.85 | 79.47 | 81.20 | 81.20 | qfq | 6,945,413 | 567,681,366 | 2.90% |
| 2026-07-02 | 79.21 | 81.38 | 78.51 | 78.91 | 78.91 | qfq | 4,905,186 | 389,798,863 | -0.87% |
| 2026-07-01 | 80.03 | 81.05 | 76.76 | 79.60 | 79.60 | qfq | 7,409,564 | 583,786,187 | -0.74% |
| 2026-06-30 | 82.55 | 82.59 | 79.66 | 80.19 | 80.19 | qfq | 3,847,600 | 309,182,736 | -3.16% |
| 2026-06-29 | 79.90 | 84.36 | 79.02 | 82.81 | 82.81 | qfq | 5,666,515 | 465,165,352 | 3.81% |
| 2026-06-26 | 82.85 | 82.85 | 79.75 | 79.77 | 79.77 | qfq | 4,799,999 | 386,684,758 | -3.72% |
| 2026-06-25 | 84.40 | 85.60 | 82.52 | 82.85 | 82.85 | qfq | 5,607,399 | 469,596,340 | -1.95% |
| 2026-06-24 | 84.16 | 85.94 | 83.30 | 84.50 | 84.50 | qfq | 3,417,601 | 289,932,716 | 1.32% |
| 2026-06-23 | 84.70 | 86.36 | 83.00 | 83.40 | 83.40 | qfq | 4,553,240 | 385,383,107 | -2.46% |
| 2026-06-22 | 83.31 | 85.60 | 82.82 | 85.50 | 84.07 | qfq | 4,929,416 | 415,453,810 | 1.87% |
| 2026-06-18 | 84.73 | 85.50 | 83.40 | 83.93 | 82.53 | qfq | 4,759,900 | 400,895,220 | -1.19% |
| 2026-06-17 | 86.00 | 87.00 | 84.00 | 84.94 | 83.52 | qfq | 3,898,060 | 332,312,432 | -1.64% |
| 2026-06-16 | 88.79 | 88.79 | 86.21 | 86.36 | 84.92 | qfq | 4,748,751 | 412,876,733 | -2.80% |
| 2026-06-15 | 89.88 | 91.50 | 87.71 | 88.85 | 87.36 | qfq | 4,626,663 | 412,966,213 | -1.47% |
| 2026-06-12 | 88.00 | 90.81 | 87.11 | 90.18 | 88.67 | qfq | 5,058,887 | 450,152,110 | 1.90% |
| 2026-06-11 | 89.91 | 91.80 | 88.06 | 88.50 | 87.02 | qfq | 2,834,000 | 252,299,641 | -1.57% |
| 2026-06-10 | 89.16 | 91.45 | 88.38 | 89.91 | 88.41 | qfq | 3,561,300 | 320,321,046 | 1.01% |
| 2026-06-09 | 88.24 | 90.00 | 87.02 | 89.01 | 87.52 | qfq | 4,504,455 | 400,038,642 | 1.03% |
| 2026-06-08 | 86.28 | 88.62 | 86.20 | 88.10 | 86.63 | qfq | 7,098,024 | 621,767,500 | 1.64% |
| 2026-06-05 | 86.82 | 88.05 | 86.04 | 86.68 | 85.23 | qfq | 5,238,540 | 455,184,751 | -0.23% |
| 2026-06-04 | 89.78 | 90.31 | 85.65 | 86.88 | 85.43 | qfq | 7,870,895 | 685,738,713 | -3.23% |
| 2026-06-03 | 92.03 | 92.52 | 86.88 | 89.78 | 88.28 | qfq | 11,655,105 | 1,044,869,565 | -4.46% |
| 2026-06-02 | 99.25 | 100.00 | 93.51 | 93.97 | 92.40 | qfq | 8,964,646 | 856,664,966 | -6.03% |
| 2026-06-01 | 99.00 | 102.18 | 98.40 | 100.00 | 98.33 | qfq | 7,456,341 | 749,108,776 | 0.35% |
| 2026-05-29 | 97.28 | 101.53 | 96.78 | 99.65 | 97.98 | qfq | 7,159,983 | 713,115,690 | 2.38% |
| 2026-05-28 | 97.40 | 99.38 | 96.60 | 97.33 | 95.70 | qfq | 3,509,966 | 342,771,532 | -0.74% |
| 2026-05-27 | 96.07 | 99.47 | 94.02 | 98.06 | 96.42 | qfq | 6,736,458 | 654,675,083 | 2.11% |
| 2026-05-26 | 96.35 | 97.39 | 94.80 | 96.03 | 94.42 | qfq | 4,468,088 | 427,171,769 | -1.00% |
| 2026-05-25 | 99.47 | 99.84 | 96.02 | 97.00 | 95.38 | qfq | 4,975,632 | 483,832,885 | -2.44% |
| 2026-05-22 | 98.90 | 100.43 | 98.21 | 99.43 | 97.77 | qfq | 5,076,404 | 503,953,201 | 1.24% |
| 2026-05-21 | 98.00 | 103.10 | 98.00 | 98.21 | 96.57 | qfq | 5,498,300 | 553,851,876 | -0.31% |
| 2026-05-20 | 98.10 | 99.68 | 97.58 | 98.52 | 96.87 | qfq | 3,784,794 | 372,822,908 | 0.53% |
| 2026-05-19 | 99.28 | 99.52 | 97.30 | 98.00 | 96.36 | qfq | 3,165,098 | 310,168,426 | -1.26% |
| 2026-05-18 | 101.00 | 101.19 | 98.71 | 99.25 | 97.59 | qfq | 4,514,525 | 450,197,452 | -1.00% |
| 2026-05-15 | 102.52 | 103.00 | 100.00 | 100.25 | 98.57 | qfq | 5,520,965 | 556,498,562 | -3.01% |
| 2026-05-14 | 103.00 | 104.58 | 101.63 | 103.36 | 101.63 | qfq | 5,755,127 | 594,778,544 | 0.53% |
| 2026-05-13 | 102.20 | 103.63 | 101.21 | 102.82 | 101.10 | qfq | 3,892,822 | 399,511,274 | 0.31% |
| 2026-05-12 | 103.13 | 104.50 | 100.00 | 102.50 | 100.79 | qfq | 5,201,779 | 531,580,083 | -0.58% |
| 2026-05-11 | 102.88 | 104.61 | 101.73 | 103.10 | 101.38 | qfq | 5,997,199 | 619,698,650 | 0.10% |
| 2026-05-08 | 103.99 | 105.00 | 101.45 | 103.00 | 101.28 | qfq | 6,928,144 | 713,478,339 | -1.21% |
| 2026-05-07 | 109.98 | 112.50 | 103.40 | 104.26 | 102.52 | qfq | 11,196,031 | 1,183,613,967 | -4.75% |
| 2026-05-06 | 108.50 | 109.85 | 105.57 | 109.46 | 107.63 | qfq | 8,641,833 | 937,412,325 | 0.06% |
| 2026-04-30 | 110.80 | 111.97 | 107.00 | 109.39 | 107.56 | qfq | 13,631,855 | 1,492,982,001 | -0.39% |
| 2026-04-29 | 105.60 | 109.82 | 105.25 | 109.82 | 107.98 | qfq | 8,089,137 | 884,436,893 | 10.00% |
| 2026-04-28 | 99.85 | 102.01 | 98.96 | 99.84 | 98.17 | qfq | 3,142,941 | 314,414,938 | 0.34% |
| 2026-04-27 | 98.62 | 101.26 | 98.00 | 99.50 | 97.84 | qfq | 4,233,669 | 422,622,446 | 0.71% |
| 2026-04-24 | 97.70 | 100.79 | 97.51 | 98.80 | 97.15 | qfq | 4,398,202 | 436,178,492 | 2.14% |
| 2026-04-23 | 93.12 | 97.25 | 92.30 | 96.73 | 95.11 | qfq | 4,520,698 | 433,071,589 | 2.25% |
| 2026-04-22 | 95.50 | 95.58 | 93.69 | 94.60 | 93.02 | qfq | 2,942,788 | 278,067,200 | -0.97% |
| 2026-04-21 | 92.60 | 97.49 | 92.51 | 95.53 | 93.93 | qfq | 5,569,902 | 532,317,385 | 2.98% |
| 2026-04-20 | 93.00 | 94.66 | 91.61 | 92.77 | 91.22 | qfq | 3,604,499 | 336,003,881 | -0.02% |
| 2026-04-17 | 94.95 | 95.33 | 91.80 | 92.79 | 91.24 | qfq | 3,973,658 | 367,709,437 | -2.21% |
| 2026-04-16 | 95.50 | 95.93 | 94.20 | 94.89 | 93.30 | qfq | 3,470,206 | 329,178,556 | 0.09% |
| 2026-04-15 | 96.40 | 97.45 | 94.02 | 94.80 | 93.21 | qfq | 3,892,338 | 368,978,427 | -0.73% |
| 2026-04-14 | 96.19 | 96.58 | 93.00 | 95.50 | 93.90 | qfq | 5,122,954 | 483,747,185 | -0.71% |
| 2026-04-13 | 97.41 | 99.20 | 96.00 | 96.18 | 94.57 | qfq | 3,992,206 | 388,553,908 | -0.75% |
| 2026-04-10 | 98.50 | 98.60 | 96.80 | 96.91 | 95.29 | qfq | 3,452,307 | 335,884,402 | -0.94% |
| 2026-04-09 | 97.96 | 99.11 | 96.01 | 97.83 | 96.19 | qfq | 4,980,400 | 487,570,102 | 1.38% |
| 2026-04-08 | 97.00 | 99.82 | 96.09 | 96.50 | 94.89 | qfq | 6,308,531 | 614,023,073 | -1.68% |
| 2026-04-07 | 96.45 | 100.68 | 95.98 | 98.15 | 96.51 | qfq | 7,254,273 | 714,954,078 | 1.59% |
| 2026-04-03 | 97.15 | 97.15 | 95.50 | 96.61 | 94.99 | qfq | 2,822,304 | 272,571,384 | 0.25% |
| 2026-04-02 | 94.01 | 96.78 | 93.91 | 96.37 | 94.76 | qfq | 5,527,313 | 529,965,019 | 2.20% |
| 2026-04-01 | 94.57 | 95.03 | 92.40 | 94.30 | 92.72 | qfq | 5,983,106 | 563,963,658 | 1.12% |
| 2026-03-31 | 91.50 | 95.35 | 91.30 | 93.26 | 91.70 | qfq | 8,829,274 | 823,967,286 | 3.62% |
| 2026-03-30 | 86.63 | 90.45 | 86.10 | 90.00 | 88.49 | qfq | 5,877,114 | 523,707,844 | 2.93% |
| 2026-03-27 | 83.80 | 87.80 | 83.36 | 87.44 | 85.98 | qfq | 4,158,906 | 359,426,283 | 3.50% |
| 2026-03-26 | 84.21 | 85.96 | 83.91 | 84.48 | 83.07 | qfq | 2,262,800 | 192,107,507 | 0.44% |
| 2026-03-25 | 83.69 | 84.81 | 83.25 | 84.11 | 82.70 | qfq | 2,142,481 | 180,285,615 | 1.31% |
| 2026-03-24 | 82.48 | 83.48 | 81.25 | 83.02 | 81.63 | qfq | 2,894,773 | 238,247,687 | 1.49% |
| 2026-03-23 | 81.30 | 82.89 | 79.50 | 81.80 | 80.43 | qfq | 5,441,465 | 444,277,213 | -0.60% |
| 2026-03-20 | 84.73 | 85.25 | 81.95 | 82.29 | 80.91 | qfq | 5,520,337 | 458,293,726 | -2.50% |
| 2026-03-19 | 85.60 | 86.18 | 84.01 | 84.40 | 82.99 | qfq | 4,274,995 | 363,192,896 | -2.34% |
| 2026-03-18 | 87.39 | 87.65 | 85.60 | 86.42 | 84.97 | qfq | 3,002,826 | 259,763,876 | -1.41% |
| 2026-03-17 | 87.64 | 89.39 | 87.40 | 87.66 | 86.19 | qfq | 3,006,355 | 266,227,778 | -0.22% |
| 2026-03-16 | 87.10 | 88.80 | 86.23 | 87.85 | 86.38 | qfq | 3,388,004 | 295,963,631 | 1.22% |
| 2026-03-13 | 87.94 | 89.06 | 86.44 | 86.79 | 85.34 | qfq | 3,804,608 | 334,129,733 | -1.14% |
| 2026-03-12 | 91.00 | 91.49 | 87.41 | 87.79 | 86.32 | qfq | 5,684,159 | 503,760,254 | -4.08% |
| 2026-03-11 | 90.70 | 92.95 | 90.41 | 91.52 | 89.99 | qfq | 4,253,478 | 389,855,279 | 1.38% |
| 2026-03-10 | 90.48 | 91.00 | 89.20 | 90.27 | 88.76 | qfq | 2,858,512 | 257,236,358 | 1.29% |
| 2026-03-09 | 91.25 | 91.58 | 88.22 | 89.12 | 87.63 | qfq | 6,154,919 | 549,484,545 | -3.27% |
| 2026-03-06 | 91.80 | 93.26 | 90.53 | 92.13 | 90.59 | qfq | 3,858,977 | 356,173,673 | 0.36% |
| 2026-03-05 | 93.00 | 93.36 | 91.30 | 91.80 | 90.26 | qfq | 2,730,680 | 251,639,503 | -0.84% |
| 2026-03-04 | 93.57 | 94.36 | 91.66 | 92.58 | 91.03 | qfq | 3,916,377 | 362,127,732 | -1.89% |
| 2026-03-03 | 96.37 | 97.01 | 93.65 | 94.36 | 92.78 | qfq | 4,379,457 | 416,163,672 | -2.62% |
| 2026-03-02 | 93.60 | 97.50 | 93.28 | 96.90 | 95.28 | qfq | 5,756,105 | 554,002,397 | 1.03% |
| 2026-02-27 | 92.60 | 96.50 | 92.12 | 95.91 | 94.31 | qfq | 6,227,580 | 591,894,851 | 3.69% |
| 2026-02-26 | 90.48 | 92.87 | 89.62 | 92.50 | 90.95 | qfq | 5,085,283 | 467,687,360 | 2.65% |
| 2026-02-25 | 88.34 | 91.00 | 88.05 | 90.11 | 88.60 | qfq | 3,951,448 | 355,431,107 | 2.25% |
| 2026-02-24 | 88.85 | 90.88 | 87.78 | 88.13 | 86.66 | qfq | 5,129,442 | 455,000,641 | 0.49% |
| 2026-02-13 | 88.28 | 89.41 | 87.66 | 87.70 | 86.23 | qfq | 3,031,846 | 268,229,210 | -0.48% |
| 2026-02-12 | 89.61 | 89.88 | 87.81 | 88.12 | 86.65 | qfq | 4,329,549 | 382,478,106 | -1.96% |
| 2026-02-11 | 90.03 | 90.80 | 89.50 | 89.88 | 88.38 | qfq | 2,353,506 | 211,776,028 | -0.14% |
| 2026-02-10 | 93.38 | 93.57 | 89.70 | 90.01 | 88.50 | qfq | 6,039,612 | 548,225,191 | -3.80% |
| 2026-02-09 | 93.02 | 93.60 | 91.10 | 93.57 | 92.01 | qfq | 4,596,410 | 425,682,301 | 2.01% |
| 2026-02-06 | 90.16 | 94.50 | 89.60 | 91.73 | 90.20 | qfq | 8,200,256 | 759,544,979 | 1.48% |
| 2026-02-05 | 89.36 | 91.90 | 88.71 | 90.39 | 88.88 | qfq | 5,733,396 | 519,488,799 | 1.18% |
| 2026-02-04 | 87.60 | 89.75 | 86.52 | 89.34 | 87.85 | qfq | 3,732,457 | 331,094,597 | 2.43% |
| 2026-02-03 | 87.98 | 88.96 | 85.73 | 87.22 | 85.76 | qfq | 4,783,709 | 417,039,902 | 0.23% |
| 2026-02-02 | 89.00 | 90.43 | 86.96 | 87.02 | 85.56 | qfq | 4,641,201 | 409,690,588 | -2.56% |
| 2026-01-30 | 91.06 | 92.00 | 87.80 | 89.31 | 87.82 | qfq | 4,711,739 | 421,616,861 | -1.96% |
| 2026-01-29 | 88.55 | 91.13 | 88.55 | 91.10 | 89.58 | qfq | 5,984,536 | 538,556,365 | 2.71% |
| 2026-01-28 | 87.61 | 90.76 | 87.50 | 88.70 | 87.22 | qfq | 4,089,549 | 365,318,793 | 0.91% |
| 2026-01-27 | 89.04 | 90.31 | 87.20 | 87.90 | 86.43 | qfq | 3,665,413 | 323,948,381 | -1.98% |
| 2026-01-26 | 89.00 | 90.43 | 87.60 | 89.68 | 88.18 | qfq | 5,346,855 | 474,513,336 | 0.19% |
| 2026-01-23 | 90.50 | 92.40 | 88.92 | 89.51 | 88.01 | qfq | 3,990,054 | 359,463,805 | 0.19% |
| 2026-01-22 | 89.00 | 91.08 | 88.75 | 89.34 | 87.85 | qfq | 3,746,754 | 336,920,598 | 0.38% |
| 2026-01-21 | 89.96 | 90.90 | 88.50 | 89.00 | 87.51 | qfq | 3,595,649 | 320,657,021 | -1.67% |
| 2026-01-20 | 89.14 | 90.96 | 88.45 | 90.51 | 89.00 | qfq | 5,783,953 | 519,752,972 | 1.26% |
| 2026-01-19 | 84.42 | 91.17 | 84.00 | 89.38 | 87.89 | qfq | 6,910,841 | 609,781,665 | 5.59% |
| 2026-01-16 | 85.50 | 85.78 | 83.85 | 84.65 | 83.23 | qfq | 3,661,383 | 310,273,884 | -0.33% |
| 2026-01-15 | 86.23 | 88.80 | 84.70 | 84.93 | 83.51 | qfq | 3,935,568 | 339,108,964 | -1.22% |
| 2026-01-14 | 85.90 | 87.60 | 84.75 | 85.98 | 84.54 | qfq | 4,997,688 | 429,915,351 | 0.05% |
| 2026-01-13 | 87.20 | 88.49 | 85.65 | 85.94 | 84.50 | qfq | 5,079,833 | 440,718,201 | -2.30% |
| 2026-01-12 | 85.62 | 89.73 | 85.61 | 87.96 | 86.49 | qfq | 7,978,825 | 703,506,607 | 2.10% |
| 2026-01-09 | 84.85 | 88.10 | 84.81 | 86.15 | 84.71 | qfq | 6,498,610 | 559,446,131 | 1.58% |
| 2026-01-08 | 81.51 | 86.97 | 81.36 | 84.81 | 83.39 | qfq | 6,932,170 | 584,107,618 | 3.57% |
| 2026-01-07 | 82.32 | 82.97 | 81.81 | 81.89 | 80.52 | qfq | 2,667,907 | 219,528,099 | -1.02% |
| 2026-01-06 | 81.41 | 83.10 | 81.22 | 82.73 | 81.35 | qfq | 4,503,072 | 369,445,303 | 1.62% |
| 2026-01-05 | 79.28 | 82.19 | 79.19 | 81.41 | 80.05 | qfq | 5,272,509 | 429,222,874 | 2.69% |
| 2025-12-31 | 79.88 | 80.06 | 79.05 | 79.28 | 77.95 | qfq | 2,568,275 | 203,743,535 | -0.64% |
| 2025-12-30 | 79.99 | 80.55 | 79.51 | 79.79 | 78.46 | qfq | 2,925,109 | 234,059,097 | -0.16% |
| 2025-12-29 | 81.28 | 81.49 | 79.83 | 79.92 | 78.58 | qfq | 3,716,219 | 298,534,405 | -1.66% |
| 2025-12-26 | 81.20 | 82.11 | 80.50 | 81.27 | 79.91 | qfq | 3,360,737 | 273,648,847 | -0.31% |
| 2025-12-25 | 80.62 | 82.20 | 80.40 | 81.52 | 80.16 | qfq | 3,175,551 | 258,157,647 | 0.83% |
| 2025-12-24 | 82.03 | 82.13 | 80.12 | 80.85 | 79.50 | qfq | 3,684,510 | 297,939,657 | -1.40% |
| 2025-12-23 | 82.96 | 83.63 | 81.85 | 82.00 | 80.63 | qfq | 3,570,566 | 294,845,717 | -1.16% |
| 2025-12-22 | 82.78 | 83.95 | 82.00 | 82.96 | 81.57 | qfq | 4,800,981 | 396,327,228 | -0.30% |
| 2025-12-19 | 82.40 | 84.00 | 80.70 | 83.21 | 81.82 | qfq | 5,795,442 | 479,073,552 | 1.69% |
| 2025-12-18 | 81.55 | 82.84 | 81.51 | 81.83 | 80.46 | qfq | 3,734,237 | 306,585,016 | -0.45% |
| 2025-12-17 | 79.93 | 83.30 | 79.50 | 82.20 | 80.83 | qfq | 8,303,717 | 681,662,055 | 2.76% |
| 2025-12-16 | 79.03 | 80.49 | 78.62 | 79.99 | 78.65 | qfq | 5,307,296 | 423,965,126 | 1.57% |
| 2025-12-15 | 79.69 | 79.90 | 78.38 | 78.75 | 77.43 | qfq | 3,271,982 | 258,572,524 | -0.79% |
| 2025-12-12 | 78.50 | 80.09 | 77.62 | 79.38 | 78.05 | qfq | 4,254,571 | 336,766,638 | 1.64% |
| 2025-12-11 | 78.65 | 79.38 | 77.51 | 78.10 | 76.79 | qfq | 4,751,811 | 373,285,962 | -1.76% |
| 2025-12-10 | 80.39 | 81.35 | 79.18 | 79.50 | 78.17 | qfq | 5,090,566 | 407,613,784 | -0.35% |
| 2025-12-09 | 80.21 | 80.80 | 79.11 | 79.78 | 78.45 | qfq | 3,664,515 | 292,240,071 | -0.83% |
| 2025-12-08 | 80.50 | 80.93 | 78.68 | 80.45 | 79.10 | qfq | 4,245,014 | 339,821,719 | 0.51% |
| 2025-12-05 | 80.30 | 80.64 | 79.42 | 80.04 | 78.70 | qfq | 3,725,894 | 298,189,503 | -0.04% |
| 2025-12-04 | 81.11 | 82.20 | 79.96 | 80.07 | 78.73 | qfq | 4,092,977 | 329,720,371 | -1.74% |
| 2025-12-03 | 83.76 | 84.00 | 81.28 | 81.49 | 80.13 | qfq | 4,430,972 | 363,658,295 | -2.70% |
| 2025-12-02 | 84.00 | 85.13 | 83.16 | 83.75 | 82.35 | qfq | 4,919,000 | 412,587,676 | -0.12% |
| 2025-12-01 | 82.69 | 84.98 | 82.00 | 83.85 | 82.45 | qfq | 7,863,771 | 659,641,040 | 2.95% |
| 2025-11-28 | 79.70 | 82.73 | 79.00 | 81.45 | 80.09 | qfq | 7,628,003 | 620,131,815 | 2.09% |
| 2025-11-27 | 80.22 | 81.60 | 79.62 | 79.78 | 78.45 | qfq | 4,085,701 | 328,044,150 | -0.75% |
| 2025-11-26 | 80.81 | 81.49 | 79.61 | 80.38 | 79.04 | qfq | 4,135,715 | 331,933,623 | -0.21% |
| 2025-11-25 | 79.79 | 81.99 | 79.18 | 80.55 | 79.20 | qfq | 7,889,711 | 639,025,022 | 2.18% |
| 2025-11-24 | 78.98 | 79.30 | 77.90 | 78.83 | 77.51 | qfq | 4,999,544 | 392,792,166 | 0.38% |
| 2025-11-21 | 78.20 | 80.42 | 77.98 | 78.53 | 77.22 | qfq | 7,448,625 | 588,191,252 | -0.27% |
| 2025-11-20 | 80.18 | 80.38 | 78.41 | 78.74 | 77.42 | qfq | 4,423,124 | 349,554,748 | -1.84% |
| 2025-11-19 | 80.00 | 80.90 | 79.52 | 80.22 | 78.88 | qfq | 4,489,031 | 359,141,127 | -0.35% |
| 2025-11-18 | 81.70 | 81.80 | 79.42 | 80.50 | 79.15 | qfq | 7,351,217 | 590,188,589 | -1.95% |
| 2025-11-17 | 81.44 | 83.13 | 81.13 | 82.10 | 80.73 | qfq | 6,160,205 | 505,864,342 | 0.70% |
| 2025-11-14 | 83.00 | 84.50 | 81.53 | 81.53 | 80.17 | qfq | 7,749,762 | 640,036,500 | -2.36% |
| 2025-11-13 | 81.30 | 83.90 | 80.61 | 83.50 | 82.10 | qfq | 11,890,295 | 979,112,695 | 2.81% |
| 2025-11-12 | 79.00 | 83.80 | 79.00 | 81.22 | 79.86 | qfq | 18,400,700 | 1,509,070,086 | 5.19% |
| 2025-11-11 | 77.40 | 77.85 | 76.50 | 77.21 | 75.92 | qfq | 7,383,573 | 569,017,199 | -1.11% |
| 2025-11-10 | 74.87 | 78.24 | 74.25 | 78.08 | 76.77 | qfq | 13,696,917 | 1,050,472,442 | 5.26% |
| 2025-11-07 | 74.39 | 75.83 | 74.10 | 74.18 | 72.94 | qfq | 4,951,684 | 370,390,295 | -0.43% |
| 2025-11-06 | 74.66 | 75.80 | 74.14 | 74.50 | 73.25 | qfq | 5,704,721 | 426,870,843 | -0.41% |
| 2025-11-05 | 73.50 | 76.44 | 73.25 | 74.81 | 73.56 | qfq | 8,993,793 | 676,729,514 | 1.34% |
| 2025-11-04 | 74.79 | 74.79 | 73.45 | 73.82 | 72.59 | qfq | 4,614,662 | 341,766,063 | -1.40% |
| 2025-11-03 | 73.50 | 75.10 | 73.46 | 74.87 | 73.62 | qfq | 7,606,236 | 566,059,655 | 1.33% |
| 2025-10-31 | 73.00 | 74.35 | 72.62 | 73.89 | 72.65 | qfq | 7,265,773 | 535,538,969 | 1.07% |
| 2025-10-30 | 72.50 | 74.54 | 72.45 | 73.11 | 71.89 | qfq | 10,327,741 | 760,024,883 | 0.15% |
| 2025-10-29 | 70.69 | 73.18 | 70.69 | 73.00 | 71.78 | qfq | 17,144,341 | 1,242,862,458 | 4.54% |
| 2025-10-28 | 70.12 | 70.27 | 69.78 | 69.83 | 68.66 | qfq | 2,829,900 | 197,925,645 | -0.36% |
| 2025-10-27 | 70.09 | 70.31 | 69.86 | 70.08 | 68.91 | qfq | 3,818,497 | 267,445,444 | -0.01% |
| 2025-10-24 | 70.51 | 70.76 | 70.05 | 70.09 | 68.92 | qfq | 3,833,476 | 269,589,198 | -0.58% |
| 2025-10-23 | 70.63 | 71.08 | 70.15 | 70.50 | 69.32 | qfq | 2,850,828 | 200,728,463 | -0.45% |
| 2025-10-22 | 70.76 | 71.38 | 70.65 | 70.82 | 69.64 | qfq | 2,643,272 | 187,818,645 | -0.01% |
| 2025-10-21 | 70.56 | 70.98 | 70.37 | 70.83 | 69.65 | qfq | 3,048,022 | 215,640,222 | 0.23% |
| 2025-10-20 | 70.31 | 70.78 | 69.91 | 70.67 | 69.49 | qfq | 3,621,216 | 254,666,998 | 0.70% |
| 2025-10-17 | 70.80 | 71.48 | 69.94 | 70.18 | 69.01 | qfq | 4,998,194 | 353,901,248 | -0.74% |
| 2025-10-16 | 70.50 | 70.96 | 70.32 | 70.70 | 69.52 | qfq | 4,111,594 | 290,436,949 | 0.18% |
| 2025-10-15 | 69.95 | 70.72 | 69.80 | 70.57 | 69.39 | qfq | 4,174,545 | 293,559,397 | 0.74% |
| 2025-10-14 | 69.97 | 70.44 | 69.77 | 70.05 | 68.88 | qfq | 4,028,634 | 282,070,903 | 0.17% |
| 2025-10-13 | 69.68 | 70.06 | 69.60 | 69.93 | 68.76 | qfq | 3,917,475 | 273,576,322 | -1.10% |
| 2025-10-10 | 70.10 | 70.96 | 69.90 | 70.71 | 69.53 | qfq | 3,892,706 | 274,684,618 | 0.65% |
| 2025-10-09 | 70.01 | 70.27 | 69.51 | 70.25 | 69.08 | qfq | 4,534,001 | 316,753,636 | -0.37% |
| 2025-09-30 | 70.09 | 70.69 | 70.01 | 70.51 | 69.33 | qfq | 3,754,795 | 264,144,153 | 0.37% |
| 2025-09-29 | 70.50 | 70.50 | 69.80 | 70.25 | 69.08 | qfq | 3,778,195 | 264,567,096 | -0.40% |
| 2025-09-26 | 70.27 | 70.66 | 69.60 | 70.53 | 69.35 | qfq | 4,045,638 | 283,892,604 | 0.37% |
| 2025-09-25 | 70.56 | 70.82 | 70.17 | 70.27 | 69.09 | qfq | 3,575,377 | 251,665,717 | -0.47% |
| 2025-09-24 | 70.69 | 70.69 | 70.23 | 70.60 | 69.42 | qfq | 3,730,315 | 262,677,515 | -0.24% |
| 2025-09-23 | 72.36 | 72.36 | 70.00 | 70.77 | 69.59 | qfq | 5,626,670 | 397,493,310 | -3.61% |
| 2025-09-22 | 74.26 | 74.28 | 73.02 | 73.42 | 70.80 | qfq | 5,067,793 | 372,212,126 | -0.84% |
| 2025-09-19 | 73.25 | 74.19 | 73.07 | 74.04 | 71.39 | qfq | 5,919,112 | 436,558,302 | 1.06% |
| 2025-09-18 | 73.78 | 73.88 | 73.02 | 73.26 | 70.64 | qfq | 5,854,823 | 429,942,654 | -0.70% |
| 2025-09-17 | 74.18 | 74.47 | 73.57 | 73.78 | 71.14 | qfq | 5,899,494 | 435,983,872 | -0.40% |
| 2025-09-16 | 74.02 | 74.56 | 73.81 | 74.08 | 71.43 | qfq | 5,999,203 | 444,204,699 | -0.67% |
| 2025-09-15 | 75.45 | 76.30 | 74.42 | 74.58 | 71.92 | qfq | 10,163,215 | 763,836,353 | 0.77% |
| 2025-09-12 | 74.93 | 75.26 | 74.00 | 74.01 | 71.37 | qfq | 7,087,794 | 527,179,097 | -1.46% |
| 2025-09-11 | 74.53 | 75.12 | 73.92 | 75.11 | 72.43 | qfq | 5,896,364 | 438,953,041 | 0.83% |
| 2025-09-10 | 74.91 | 75.25 | 74.46 | 74.49 | 71.83 | qfq | 4,590,793 | 343,383,645 | -0.63% |
| 2025-09-09 | 75.16 | 75.35 | 74.48 | 74.96 | 72.28 | qfq | 4,925,533 | 368,863,241 | -0.29% |
| 2025-09-08 | 74.10 | 75.59 | 73.90 | 75.18 | 72.49 | qfq | 8,062,147 | 604,792,410 | 1.55% |
| 2025-09-05 | 74.00 | 74.15 | 73.31 | 74.03 | 71.38 | qfq | 4,686,003 | 345,396,661 | 0.20% |
| 2025-09-04 | 73.40 | 74.24 | 73.08 | 73.88 | 71.24 | qfq | 5,280,428 | 389,002,488 | 0.59% |
| 2025-09-03 | 74.39 | 74.96 | 73.40 | 73.45 | 70.83 | qfq | 5,204,417 | 385,204,389 | -1.28% |
| 2025-09-02 | 74.88 | 75.24 | 73.85 | 74.40 | 71.74 | qfq | 5,500,941 | 409,579,775 | -0.64% |
| 2025-09-01 | 74.31 | 74.94 | 73.91 | 74.88 | 72.20 | qfq | 5,546,422 | 413,917,207 | 0.78% |
| 2025-08-29 | 74.19 | 74.88 | 74.00 | 74.30 | 71.65 | qfq | 5,986,254 | 445,674,103 | 0.31% |
| 2025-08-28 | 74.60 | 74.84 | 73.16 | 74.07 | 71.42 | qfq | 7,959,748 | 589,770,547 | -0.90% |
| 2025-08-27 | 76.00 | 76.06 | 74.74 | 74.74 | 72.07 | qfq | 10,653,804 | 803,110,918 | -1.76% |
| 2025-08-26 | 76.15 | 76.61 | 75.96 | 76.08 | 73.36 | qfq | 11,112,681 | 847,108,614 | -1.27% |
| 2025-08-25 | 75.06 | 77.45 | 75.06 | 77.06 | 74.31 | qfq | 14,356,067 | 1,094,401,646 | 2.71% |
| 2025-08-22 | 74.85 | 75.08 | 74.31 | 75.03 | 72.35 | qfq | 8,958,540 | 668,472,636 | 0.24% |
| 2025-08-21 | 75.01 | 75.18 | 74.51 | 74.85 | 72.18 | qfq | 6,789,263 | 508,063,585 | -0.09% |
| 2025-08-20 | 74.50 | 74.99 | 74.00 | 74.92 | 72.24 | qfq | 7,962,055 | 594,518,659 | 0.51% |
| 2025-08-19 | 74.80 | 74.85 | 74.01 | 74.54 | 71.88 | qfq | 8,210,892 | 610,142,147 | -0.11% |
| 2025-08-18 | 73.90 | 74.99 | 73.90 | 74.62 | 71.95 | qfq | 8,013,971 | 597,200,013 | 1.18% |
| 2025-08-15 | 73.63 | 73.95 | 73.34 | 73.75 | 71.11 | qfq | 5,655,599 | 416,350,670 | 0.16% |
| 2025-08-14 | 73.38 | 74.96 | 73.28 | 73.63 | 71.00 | qfq | 10,883,260 | 807,010,835 | 0.35% |
| 2025-08-13 | 73.75 | 73.75 | 73.16 | 73.37 | 70.75 | qfq | 6,000,049 | 439,947,129 | -0.08% |
| 2025-08-12 | 73.68 | 73.97 | 73.37 | 73.43 | 70.81 | qfq | 5,619,148 | 413,574,656 | -0.34% |
| 2025-08-11 | 73.50 | 73.80 | 73.30 | 73.68 | 71.05 | qfq | 3,877,709 | 285,212,615 | 0.26% |
| 2025-08-08 | 73.94 | 74.00 | 73.40 | 73.49 | 70.86 | qfq | 4,229,411 | 311,181,257 | -0.62% |
| 2025-08-07 | 73.85 | 74.08 | 73.67 | 73.95 | 71.31 | qfq | 3,496,998 | 258,082,904 | 0.18% |
| 2025-08-06 | 74.09 | 74.10 | 73.60 | 73.82 | 71.18 | qfq | 3,608,936 | 266,178,032 | -0.42% |
| 2025-08-05 | 74.10 | 74.63 | 73.92 | 74.13 | 71.48 | qfq | 3,912,839 | 290,300,213 | 0.11% |
| 2025-08-04 | 73.98 | 74.37 | 73.75 | 74.05 | 71.40 | qfq | 2,316,522 | 171,458,203 | -0.27% |
| 2025-08-01 | 73.71 | 74.43 | 73.66 | 74.25 | 71.60 | qfq | 2,956,653 | 218,890,126 | 0.61% |
| 2025-07-31 | 75.09 | 75.09 | 73.71 | 73.80 | 71.16 | qfq | 5,192,275 | 384,769,383 | -1.73% |
| 2025-07-30 | 74.81 | 75.26 | 74.45 | 75.10 | 72.42 | qfq | 4,568,196 | 342,567,844 | 0.39% |
| 2025-07-29 | 75.15 | 75.36 | 74.64 | 74.81 | 72.14 | qfq | 4,883,765 | 365,744,524 | -0.29% |
| 2025-07-28 | 75.50 | 75.78 | 74.78 | 75.03 | 72.35 | qfq | 4,141,054 | 311,072,456 | -0.56% |
| 2025-07-25 | 75.70 | 75.94 | 75.25 | 75.45 | 72.75 | qfq | 4,485,459 | 338,709,627 | -0.19% |
| 2025-07-24 | 74.89 | 75.63 | 74.31 | 75.59 | 72.89 | qfq | 6,094,778 | 457,833,321 | 1.35% |
| 2025-07-23 | 74.60 | 75.77 | 74.40 | 74.58 | 71.92 | qfq | 10,205,304 | 767,456,150 | 0.20% |
| 2025-07-22 | 73.45 | 74.44 | 73.37 | 74.43 | 71.77 | qfq | 8,591,852 | 635,537,520 | 1.25% |
| 2025-07-21 | 73.99 | 74.00 | 72.91 | 73.51 | 70.88 | qfq | 8,467,619 | 620,036,965 | -0.51% |
| 2025-07-18 | 74.40 | 74.61 | 73.89 | 73.89 | 71.25 | qfq | 5,124,749 | 379,977,238 | -0.44% |
| 2025-07-17 | 74.64 | 74.97 | 74.05 | 74.22 | 71.57 | qfq | 5,289,017 | 393,112,587 | -0.47% |
| 2025-07-16 | 75.00 | 75.11 | 74.45 | 74.57 | 71.91 | qfq | 2,845,312 | 212,680,874 | -0.44% |
| 2025-07-15 | 76.06 | 76.08 | 73.95 | 74.90 | 72.22 | qfq | 6,110,379 | 457,718,948 | -1.72% |
| 2025-07-14 | 76.42 | 76.43 | 76.00 | 76.21 | 73.49 | qfq | 2,790,893 | 212,684,858 | -0.17% |
| 2025-07-11 | 76.42 | 76.64 | 76.06 | 76.34 | 73.61 | qfq | 3,466,796 | 264,604,007 | -0.13% |
| 2025-07-10 | 76.14 | 76.45 | 76.10 | 76.44 | 73.71 | qfq | 1,886,693 | 143,928,055 | 0.25% |
| 2025-07-09 | 76.52 | 76.77 | 76.11 | 76.25 | 73.53 | qfq | 2,919,194 | 223,002,499 | -0.34% |
| 2025-07-08 | 76.00 | 76.63 | 76.00 | 76.51 | 73.78 | qfq | 2,468,190 | 188,365,401 | 0.51% |
| 2025-07-07 | 76.33 | 76.58 | 75.81 | 76.12 | 73.40 | qfq | 3,070,174 | 233,714,824 | -0.37% |
| 2025-07-04 | 77.31 | 77.40 | 76.18 | 76.40 | 73.67 | qfq | 3,979,882 | 304,529,081 | -1.64% |
| 2025-07-03 | 77.30 | 77.85 | 77.20 | 77.67 | 74.89 | qfq | 2,021,988 | 156,789,121 | 0.41% |
| 2025-07-02 | 78.03 | 78.50 | 77.01 | 77.35 | 74.59 | qfq | 3,125,795 | 242,221,795 | -1.77% |
| 2025-07-01 | 79.62 | 80.00 | 78.55 | 78.74 | 75.93 | qfq | 3,392,741 | 268,246,567 | -2.09% |
| 2025-06-30 | 76.58 | 80.50 | 75.96 | 80.42 | 77.55 | qfq | 6,504,103 | 509,692,906 | 5.37% |
| 2025-06-27 | 76.07 | 76.85 | 75.83 | 76.32 | 73.59 | qfq | 1,575,056 | 120,276,873 | 0.18% |
| 2025-06-26 | 77.10 | 77.19 | 76.01 | 76.18 | 73.46 | qfq | 3,285,638 | 250,963,762 | -1.15% |
| 2025-06-25 | 76.69 | 77.53 | 76.40 | 77.07 | 74.32 | qfq | 3,225,699 | 248,155,852 | 0.90% |
| 2025-06-24 | 75.98 | 76.83 | 75.95 | 76.38 | 73.65 | qfq | 2,676,761 | 204,502,295 | 0.61% |
| 2025-06-23 | 76.28 | 76.44 | 75.39 | 75.92 | 73.21 | qfq | 2,336,394 | 176,977,743 | -0.50% |
| 2025-06-20 | 76.59 | 77.60 | 76.20 | 76.30 | 73.57 | qfq | 2,047,498 | 157,412,844 | -0.38% |
| 2025-06-19 | 77.31 | 77.56 | 75.87 | 76.59 | 73.85 | qfq | 2,606,799 | 199,591,386 | -0.93% |
| 2025-06-18 | 77.55 | 78.18 | 76.87 | 77.31 | 74.55 | qfq | 1,794,409 | 139,007,876 | -0.13% |
| 2025-06-17 | 78.25 | 78.40 | 77.00 | 77.41 | 74.64 | qfq | 2,027,897 | 157,261,809 | -1.90% |
| 2025-06-16 | 78.33 | 79.55 | 78.20 | 78.91 | 75.12 | qfq | 3,911,068 | 308,497,889 | -0.03% |
| 2025-06-13 | 82.60 | 82.60 | 78.14 | 78.93 | 75.13 | qfq | 6,020,895 | 478,769,176 | -4.34% |
| 2025-06-12 | 83.30 | 84.50 | 82.08 | 82.51 | 78.54 | qfq | 3,798,432 | 316,095,414 | -1.07% |
| 2025-06-11 | 82.33 | 84.20 | 82.00 | 83.40 | 79.39 | qfq | 2,745,496 | 227,871,466 | 0.97% |
| 2025-06-10 | 82.49 | 84.10 | 82.20 | 82.60 | 78.63 | qfq | 2,393,506 | 198,869,649 | -0.04% |
| 2025-06-09 | 82.30 | 82.80 | 81.18 | 82.63 | 78.66 | qfq | 2,716,425 | 223,092,986 | 1.25% |
| 2025-06-06 | 83.16 | 83.40 | 81.40 | 81.61 | 77.69 | qfq | 2,979,026 | 244,404,885 | -1.75% |
| 2025-06-05 | 85.10 | 85.11 | 82.82 | 83.06 | 79.07 | qfq | 3,468,498 | 289,863,627 | -2.41% |
| 2025-06-04 | 85.00 | 85.13 | 83.85 | 85.11 | 81.02 | qfq | 2,556,308 | 216,398,629 | 0.19% |
| 2025-06-03 | 83.31 | 85.25 | 83.04 | 84.95 | 80.87 | qfq | 2,541,444 | 214,844,458 | 1.37% |
| 2025-05-30 | 82.89 | 85.18 | 82.89 | 83.80 | 79.77 | qfq | 3,104,485 | 260,937,598 | 0.56% |
| 2025-05-29 | 83.38 | 83.78 | 82.68 | 83.33 | 79.32 | qfq | 3,220,087 | 268,016,996 | -0.49% |
| 2025-05-28 | 84.85 | 85.39 | 83.70 | 83.74 | 79.71 | qfq | 2,923,070 | 247,002,535 | -1.31% |
| 2025-05-27 | 84.35 | 85.76 | 83.58 | 84.85 | 80.77 | qfq | 4,443,275 | 375,525,604 | 0.58% |
| 2025-05-26 | 83.75 | 85.90 | 83.21 | 84.36 | 80.30 | qfq | 4,384,435 | 371,584,785 | 0.60% |
| 2025-05-23 | 84.01 | 85.18 | 83.18 | 83.86 | 79.83 | qfq | 3,797,528 | 319,413,936 | 0.29% |
| 2025-05-22 | 81.02 | 85.68 | 81.02 | 83.62 | 79.60 | qfq | 8,272,779 | 698,739,353 | 3.46% |
| 2025-05-21 | 80.70 | 81.28 | 80.36 | 80.82 | 76.93 | qfq | 2,161,248 | 174,917,342 | 0.12% |
| 2025-05-20 | 80.81 | 81.68 | 80.52 | 80.72 | 76.84 | qfq | 2,996,657 | 243,033,889 | -0.21% |
| 2025-05-19 | 78.82 | 81.76 | 78.74 | 80.89 | 77.00 | qfq | 3,000,459 | 241,213,559 | 1.81% |
| 2025-05-16 | 80.81 | 81.30 | 78.79 | 79.45 | 75.63 | qfq | 3,203,185 | 255,089,833 | -2.06% |
| 2025-05-15 | 79.86 | 81.46 | 79.26 | 81.12 | 77.22 | qfq | 4,308,234 | 347,582,493 | 1.46% |
| 2025-05-14 | 79.49 | 80.19 | 78.68 | 79.95 | 76.11 | qfq | 3,217,444 | 256,100,263 | 0.52% |
| 2025-05-13 | 78.80 | 79.80 | 78.05 | 79.54 | 75.72 | qfq | 3,426,785 | 271,643,702 | 1.08% |
| 2025-05-12 | 77.53 | 78.97 | 77.25 | 78.69 | 74.91 | qfq | 3,218,290 | 251,869,591 | 1.54% |
| 2025-05-09 | 77.15 | 77.88 | 76.73 | 77.50 | 73.77 | qfq | 2,225,833 | 172,308,416 | 0.34% |
| 2025-05-08 | 77.44 | 77.93 | 77.10 | 77.24 | 73.53 | qfq | 2,250,992 | 174,492,314 | -0.26% |
| 2025-05-07 | 78.00 | 78.59 | 77.04 | 77.44 | 73.72 | qfq | 2,601,160 | 201,753,811 | 0.31% |
| 2025-05-06 | 76.58 | 77.38 | 75.68 | 77.20 | 73.49 | qfq | 3,825,484 | 293,054,212 | 1.18% |
| 2025-04-30 | 76.62 | 77.37 | 76.02 | 76.30 | 72.63 | qfq | 3,627,789 | 277,341,019 | -0.88% |
| 2025-04-29 | 75.64 | 77.60 | 75.50 | 76.98 | 73.28 | qfq | 4,950,843 | 379,907,648 | 4.45% |
| 2025-04-28 | 76.00 | 76.50 | 73.53 | 73.70 | 70.16 | qfq | 4,463,907 | 332,393,954 | -3.80% |
| 2025-04-25 | 78.00 | 78.46 | 76.53 | 76.61 | 72.93 | qfq | 3,337,234 | 257,764,833 | -1.78% |
| 2025-04-24 | 77.72 | 78.49 | 77.38 | 78.00 | 74.25 | qfq | 2,286,629 | 178,258,406 | 0.24% |
| 2025-04-23 | 79.80 | 80.01 | 77.51 | 77.81 | 74.07 | qfq | 5,227,746 | 409,457,970 | -2.82% |
| 2025-04-22 | 81.24 | 81.49 | 79.99 | 80.07 | 76.22 | qfq | 2,791,899 | 225,010,340 | -1.12% |
| 2025-04-21 | 80.38 | 81.50 | 79.71 | 80.98 | 77.09 | qfq | 2,465,110 | 199,191,956 | 0.12% |
| 2025-04-18 | 81.07 | 82.46 | 80.48 | 80.88 | 76.99 | qfq | 3,005,747 | 244,276,175 | -1.15% |
| 2025-04-17 | 79.89 | 82.04 | 79.13 | 81.82 | 77.89 | qfq | 4,709,899 | 382,145,522 | 1.85% |
| 2025-04-16 | 79.50 | 80.77 | 78.94 | 80.33 | 76.47 | qfq | 3,388,294 | 270,966,573 | 0.74% |
| 2025-04-15 | 78.38 | 82.20 | 77.93 | 79.74 | 75.91 | qfq | 5,892,504 | 474,172,242 | 1.50% |
| 2025-04-14 | 77.79 | 79.80 | 77.52 | 78.56 | 74.78 | qfq | 3,001,784 | 236,325,520 | 0.99% |
| 2025-04-11 | 79.29 | 79.30 | 77.37 | 77.79 | 74.05 | qfq | 3,748,538 | 293,047,672 | -1.87% |
| 2025-04-10 | 79.22 | 80.26 | 78.16 | 79.27 | 75.46 | qfq | 5,661,460 | 448,459,667 | 0.06% |
| 2025-04-09 | 78.00 | 80.36 | 76.40 | 79.22 | 75.41 | qfq | 5,540,290 | 436,507,134 | 0.66% |
| 2025-04-08 | 74.29 | 78.73 | 74.29 | 78.70 | 74.92 | qfq | 6,071,743 | 466,005,223 | 6.67% |
| 2025-04-07 | 74.80 | 77.93 | 71.50 | 73.78 | 70.23 | qfq | 5,807,946 | 435,904,116 | -7.02% |
| 2025-04-03 | 79.69 | 80.87 | 78.71 | 79.35 | 75.53 | qfq | 2,509,456 | 199,702,618 | -1.01% |
| 2025-04-02 | 80.60 | 81.09 | 79.82 | 80.16 | 76.31 | qfq | 1,717,009 | 137,846,784 | -0.56% |
| 2025-04-01 | 80.00 | 81.43 | 79.64 | 80.61 | 76.73 | qfq | 1,961,226 | 158,243,959 | 1.02% |
| 2025-03-31 | 80.88 | 81.20 | 79.73 | 79.80 | 75.96 | qfq | 2,274,080 | 182,364,280 | -1.00% |
| 2025-03-28 | 81.85 | 82.24 | 80.39 | 80.61 | 76.73 | qfq | 2,383,417 | 193,232,900 | -1.51% |
| 2025-03-27 | 80.50 | 82.73 | 80.06 | 81.85 | 77.91 | qfq | 3,252,316 | 265,837,632 | 1.43% |
| 2025-03-26 | 80.07 | 81.26 | 79.67 | 80.70 | 76.82 | qfq | 1,765,380 | 142,371,321 | 0.26% |
| 2025-03-25 | 81.86 | 81.97 | 79.40 | 80.49 | 76.62 | qfq | 3,320,948 | 266,878,552 | -1.14% |
| 2025-03-24 | 81.02 | 82.17 | 80.90 | 81.42 | 77.51 | qfq | 2,896,297 | 236,055,019 | 0.66% |
| 2025-03-21 | 81.40 | 82.34 | 80.47 | 80.89 | 77.00 | qfq | 3,161,298 | 257,178,922 | -0.94% |
| 2025-03-20 | 82.92 | 83.10 | 81.46 | 81.66 | 77.73 | qfq | 3,409,511 | 279,882,591 | -1.60% |
| 2025-03-19 | 84.00 | 84.70 | 82.45 | 82.99 | 79.00 | qfq | 3,868,826 | 322,744,582 | -1.58% |
| 2025-03-18 | 85.78 | 86.24 | 84.23 | 84.32 | 80.27 | qfq | 3,455,045 | 292,580,888 | -1.78% |
| 2025-03-17 | 86.09 | 86.66 | 83.83 | 85.85 | 81.72 | qfq | 6,938,299 | 592,568,575 | 0.09% |
| 2025-03-14 | 82.76 | 86.20 | 81.41 | 85.77 | 81.65 | qfq | 11,402,835 | 959,757,237 | 3.41% |
| 2025-03-13 | 79.50 | 83.39 | 79.06 | 82.94 | 78.95 | qfq | 9,936,498 | 812,115,510 | 5.12% |
| 2025-03-12 | 80.00 | 80.89 | 78.83 | 78.90 | 75.11 | qfq | 3,981,978 | 316,097,788 | -1.58% |
| 2025-03-11 | 78.00 | 80.26 | 77.88 | 80.17 | 76.32 | qfq | 4,920,311 | 391,355,668 | 1.87% |
| 2025-03-10 | 78.23 | 79.91 | 77.33 | 78.70 | 74.92 | qfq | 4,419,259 | 348,617,530 | 0.60% |
| 2025-03-07 | 77.89 | 78.80 | 77.30 | 78.23 | 74.47 | qfq | 4,401,209 | 343,206,761 | 0.63% |
| 2025-03-06 | 77.52 | 77.95 | 77.03 | 77.74 | 74.00 | qfq | 4,694,870 | 363,764,163 | 0.45% |
| 2025-03-05 | 78.25 | 78.50 | 76.89 | 77.39 | 73.67 | qfq | 3,110,353 | 240,415,807 | -1.23% |
| 2025-03-04 | 78.03 | 78.84 | 77.60 | 78.35 | 74.58 | qfq | 3,176,940 | 248,321,215 | -0.63% |
| 2025-03-03 | 79.81 | 81.60 | 78.25 | 78.85 | 75.06 | qfq | 4,435,313 | 354,659,589 | -1.20% |
| 2025-02-28 | 80.19 | 84.01 | 79.81 | 79.81 | 75.97 | qfq | 9,270,346 | 755,199,492 | -1.32% |
| 2025-02-27 | 77.16 | 81.04 | 76.77 | 80.88 | 76.99 | qfq | 9,014,093 | 712,077,685 | 4.79% |
| 2025-02-26 | 75.91 | 77.60 | 75.61 | 77.18 | 73.47 | qfq | 4,338,131 | 331,937,511 | 1.69% |
| 2025-02-25 | 75.50 | 76.13 | 75.16 | 75.90 | 72.25 | qfq | 3,149,301 | 238,501,012 | -0.41% |
| 2025-02-24 | 77.18 | 77.93 | 76.06 | 76.21 | 72.55 | qfq | 3,742,697 | 286,894,078 | -1.32% |
| 2025-02-21 | 76.01 | 77.64 | 75.77 | 77.23 | 73.52 | qfq | 4,768,595 | 365,773,429 | 1.34% |
| 2025-02-20 | 75.25 | 77.50 | 74.98 | 76.21 | 72.55 | qfq | 3,657,302 | 278,822,088 | 1.01% |
| 2025-02-19 | 75.01 | 75.78 | 74.59 | 75.45 | 71.82 | qfq | 3,416,258 | 257,046,195 | 0.27% |
| 2025-02-18 | 76.51 | 76.83 | 74.80 | 75.25 | 71.63 | qfq | 3,993,973 | 303,135,918 | -1.78% |
| 2025-02-17 | 78.10 | 78.10 | 76.53 | 76.61 | 72.93 | qfq | 4,354,177 | 336,106,379 | -2.00% |
| 2025-02-14 | 77.00 | 78.49 | 76.64 | 78.17 | 74.41 | qfq | 3,938,340 | 305,300,574 | 1.27% |
| 2025-02-13 | 76.50 | 77.99 | 75.91 | 77.19 | 73.48 | qfq | 5,056,904 | 389,872,898 | 0.90% |
| 2025-02-12 | 75.45 | 77.00 | 75.21 | 76.50 | 72.82 | qfq | 4,177,559 | 318,608,298 | 1.41% |
| 2025-02-11 | 76.40 | 76.43 | 75.20 | 75.44 | 71.81 | qfq | 3,001,207 | 226,689,319 | -1.28% |
| 2025-02-10 | 74.57 | 76.43 | 73.96 | 76.42 | 72.75 | qfq | 5,133,747 | 387,460,299 | 2.49% |
| 2025-02-07 | 74.17 | 75.15 | 73.86 | 74.56 | 70.97 | qfq | 5,395,522 | 402,887,397 | 0.54% |
| 2025-02-06 | 73.70 | 74.65 | 73.22 | 74.16 | 70.59 | qfq | 3,261,420 | 241,279,735 | 0.37% |
| 2025-02-05 | 75.65 | 75.90 | 73.72 | 73.89 | 70.34 | qfq | 2,859,937 | 212,340,622 | -1.74% |
| 2025-01-27 | 76.31 | 76.60 | 74.80 | 75.20 | 71.58 | qfq | 2,622,920 | 197,747,216 | -0.74% |
| 2025-01-24 | 74.30 | 76.41 | 74.05 | 75.76 | 72.12 | qfq | 4,020,025 | 304,487,091 | 2.14% |
| 2025-01-23 | 75.00 | 75.69 | 74.16 | 74.17 | 70.60 | qfq | 2,261,058 | 169,216,462 | -1.30% |
| 2025-01-22 | 76.00 | 76.21 | 75.02 | 75.15 | 70.63 | qfq | 2,246,731 | 169,248,736 | -1.64% |
| 2025-01-21 | 77.28 | 77.49 | 75.82 | 76.40 | 71.81 | qfq | 2,564,969 | 195,743,480 | -0.78% |
| 2025-01-20 | 77.25 | 78.18 | 76.70 | 77.00 | 72.37 | qfq | 2,539,177 | 196,384,441 | 0.13% |
| 2025-01-17 | 76.17 | 77.33 | 75.80 | 76.90 | 72.28 | qfq | 3,016,046 | 231,234,926 | 0.84% |
| 2025-01-16 | 76.79 | 78.06 | 75.89 | 76.26 | 71.68 | qfq | 2,820,753 | 216,455,478 | -0.69% |
| 2025-01-15 | 77.57 | 77.60 | 76.23 | 76.79 | 72.17 | qfq | 2,211,394 | 169,963,852 | -0.95% |
| 2025-01-14 | 75.50 | 78.53 | 75.50 | 77.53 | 72.87 | qfq | 4,280,807 | 330,677,946 | 2.82% |
| 2025-01-13 | 73.80 | 75.77 | 73.44 | 75.40 | 70.87 | qfq | 2,906,688 | 218,267,052 | 1.74% |
| 2025-01-10 | 76.10 | 76.49 | 74.03 | 74.11 | 69.65 | qfq | 3,066,746 | 230,758,838 | -2.61% |
| 2025-01-09 | 76.56 | 77.65 | 75.94 | 76.10 | 71.53 | qfq | 3,999,883 | 305,819,569 | -1.41% |
| 2025-01-08 | 78.37 | 78.66 | 76.00 | 77.19 | 72.55 | qfq | 3,803,995 | 293,853,421 | -2.22% |
| 2025-01-07 | 78.61 | 78.95 | 77.12 | 78.94 | 74.19 | qfq | 3,561,447 | 277,754,902 | 0.43% |
| 2025-01-06 | 80.00 | 80.38 | 78.00 | 78.60 | 73.87 | qfq | 3,331,470 | 263,258,234 | -1.87% |
| 2025-01-03 | 80.53 | 81.97 | 79.11 | 80.10 | 75.28 | qfq | 4,572,333 | 368,914,747 | -0.52% |
| 2025-01-02 | 81.22 | 83.27 | 79.74 | 80.52 | 75.68 | qfq | 5,255,594 | 430,121,429 | -1.18% |
| 2024-12-31 | 82.51 | 82.81 | 81.28 | 81.48 | 76.58 | qfq | 4,959,151 | 405,330,457 | -1.76% |
| 2024-12-30 | 81.85 | 83.28 | 80.71 | 82.94 | 77.95 | qfq | 6,497,841 | 532,423,280 | 1.33% |
| 2024-12-27 | 82.99 | 83.10 | 81.81 | 81.85 | 76.93 | qfq | 5,040,399 | 414,260,593 | -1.37% |
| 2024-12-26 | 83.46 | 83.87 | 82.57 | 82.99 | 78.00 | qfq | 4,704,286 | 391,004,106 | -1.16% |
| 2024-12-25 | 85.15 | 85.34 | 83.61 | 83.96 | 78.91 | qfq | 3,048,063 | 256,869,850 | -1.69% |
| 2024-12-24 | 83.64 | 85.55 | 83.13 | 85.40 | 80.27 | qfq | 4,216,993 | 355,967,304 | 2.12% |
| 2024-12-23 | 85.49 | 85.49 | 83.58 | 83.63 | 78.60 | qfq | 5,790,540 | 488,706,647 | -2.30% |
| 2024-12-20 | 84.55 | 86.68 | 84.10 | 85.60 | 80.45 | qfq | 4,532,332 | 389,300,185 | 1.18% |
| 2024-12-19 | 84.70 | 84.97 | 83.90 | 84.60 | 79.51 | qfq | 3,574,191 | 301,617,809 | -0.80% |
| 2024-12-18 | 86.23 | 86.95 | 85.12 | 85.28 | 80.15 | qfq | 4,477,203 | 384,077,661 | -0.69% |
| 2024-12-17 | 88.02 | 88.50 | 85.40 | 85.87 | 80.71 | qfq | 7,079,871 | 613,446,979 | -2.85% |
| 2024-12-16 | 91.50 | 91.59 | 88.01 | 88.39 | 83.08 | qfq | 6,823,122 | 607,389,966 | -3.93% |
| 2024-12-13 | 93.02 | 93.45 | 91.22 | 92.01 | 86.48 | qfq | 7,808,780 | 719,935,287 | -2.44% |
| 2024-12-12 | 89.44 | 96.40 | 88.51 | 94.31 | 88.64 | qfq | 12,372,475 | 1,142,172,582 | 5.34% |
| 2024-12-11 | 85.90 | 90.40 | 85.30 | 89.53 | 84.15 | qfq | 9,450,898 | 842,242,889 | 3.92% |
| 2024-12-10 | 87.92 | 90.50 | 85.78 | 86.15 | 80.97 | qfq | 14,726,985 | 1,298,791,118 | 4.01% |
| 2024-12-09 | 84.40 | 84.50 | 82.33 | 82.83 | 77.85 | qfq | 4,602,077 | 382,986,346 | -1.79% |
| 2024-12-06 | 84.20 | 85.75 | 83.81 | 84.34 | 79.27 | qfq | 4,325,967 | 366,394,944 | 0.12% |
| 2024-12-05 | 84.91 | 84.93 | 83.11 | 84.24 | 79.18 | qfq | 3,499,098 | 293,671,146 | -0.79% |
| 2024-12-04 | 86.36 | 86.80 | 84.45 | 84.91 | 79.81 | qfq | 5,105,645 | 436,706,023 | -3.13% |
| 2024-12-03 | 87.00 | 87.78 | 85.11 | 87.65 | 82.38 | qfq | 4,855,556 | 419,754,478 | -1.02% |
| 2024-12-02 | 87.38 | 89.47 | 86.50 | 88.55 | 83.23 | qfq | 4,243,786 | 374,237,159 | 0.88% |
| 2024-11-29 | 83.58 | 89.48 | 83.50 | 87.78 | 82.50 | qfq | 6,894,613 | 599,541,236 | 4.86% |
| 2024-11-28 | 85.25 | 85.36 | 83.60 | 83.71 | 78.68 | qfq | 3,033,400 | 255,218,234 | -2.04% |
| 2024-11-27 | 82.60 | 85.49 | 82.01 | 85.45 | 80.31 | qfq | 3,671,920 | 308,600,972 | 3.10% |
| 2024-11-26 | 81.55 | 83.76 | 80.91 | 82.88 | 77.90 | qfq | 4,163,339 | 343,005,243 | 1.68% |
| 2024-11-25 | 83.70 | 84.00 | 80.76 | 81.51 | 76.61 | qfq | 5,418,800 | 444,386,118 | -2.49% |
| 2024-11-22 | 86.80 | 87.90 | 83.59 | 83.59 | 78.56 | qfq | 4,447,498 | 380,531,334 | -4.42% |
| 2024-11-21 | 87.25 | 88.38 | 85.90 | 87.46 | 82.20 | qfq | 3,694,282 | 321,905,683 | -0.05% |
| 2024-11-20 | 87.82 | 88.39 | 86.70 | 87.50 | 82.24 | qfq | 3,153,658 | 275,450,019 | -0.50% |
| 2024-11-19 | 87.87 | 88.52 | 86.82 | 87.94 | 82.65 | qfq | 2,557,902 | 224,379,652 | 0.31% |
| 2024-11-18 | 90.00 | 90.58 | 87.11 | 87.67 | 82.40 | qfq | 3,764,961 | 332,585,675 | -2.46% |
| 2024-11-15 | 89.00 | 92.80 | 88.88 | 89.88 | 84.48 | qfq | 4,935,246 | 448,860,608 | 0.37% |
| 2024-11-14 | 91.25 | 92.36 | 89.23 | 89.55 | 84.17 | qfq | 3,424,113 | 310,718,157 | -2.55% |
| 2024-11-13 | 92.02 | 92.66 | 91.02 | 91.89 | 86.37 | qfq | 3,256,499 | 298,504,013 | -0.96% |
| 2024-11-12 | 93.68 | 95.49 | 92.14 | 92.78 | 87.20 | qfq | 4,721,382 | 443,462,566 | -0.97% |
| 2024-11-11 | 92.66 | 94.19 | 91.20 | 93.69 | 88.06 | qfq | 5,925,064 | 550,246,535 | -1.23% |
| 2024-11-08 | 98.09 | 98.53 | 94.06 | 94.86 | 89.16 | qfq | 7,517,893 | 718,954,993 | -1.71% |
| 2024-11-07 | 90.16 | 96.51 | 90.00 | 96.51 | 90.71 | qfq | 10,013,325 | 949,910,813 | 7.16% |
| 2024-11-06 | 89.01 | 93.17 | 88.54 | 90.06 | 84.65 | qfq | 6,607,002 | 600,206,749 | 0.95% |
| 2024-11-05 | 88.85 | 89.68 | 87.20 | 89.21 | 83.85 | qfq | 6,608,482 | 586,059,032 | 0.01% |
| 2024-11-04 | 86.72 | 89.50 | 86.37 | 89.20 | 83.84 | qfq | 5,280,810 | 465,487,422 | 3.10% |
| 2024-11-01 | 85.07 | 87.95 | 85.06 | 86.52 | 81.32 | qfq | 5,285,658 | 457,667,939 | 1.05% |
| 2024-10-31 | 85.98 | 86.00 | 84.00 | 85.62 | 80.47 | qfq | 5,438,446 | 463,256,532 | -0.52% |
| 2024-10-30 | 88.01 | 88.88 | 85.23 | 86.07 | 80.90 | qfq | 6,783,091 | 586,296,398 | -3.16% |
| 2024-10-29 | 89.50 | 93.77 | 87.20 | 88.88 | 83.54 | qfq | 11,204,221 | 1,004,821,179 | -3.17% |
| 2024-10-28 | 88.08 | 91.98 | 87.02 | 91.79 | 86.27 | qfq | 8,601,087 | 774,509,704 | 4.44% |
| 2024-10-25 | 86.25 | 88.99 | 86.20 | 87.89 | 82.61 | qfq | 4,338,469 | 381,247,038 | 1.14% |
| 2024-10-24 | 88.00 | 89.33 | 86.52 | 86.90 | 81.68 | qfq | 4,349,855 | 381,067,162 | -1.76% |
| 2024-10-23 | 87.00 | 89.50 | 86.21 | 88.46 | 83.14 | qfq | 7,195,933 | 635,938,392 | 1.70% |
| 2024-10-22 | 86.43 | 87.52 | 85.21 | 86.98 | 81.75 | qfq | 7,489,483 | 648,751,905 | 0.61% |
| 2024-10-21 | 92.00 | 92.00 | 85.34 | 86.45 | 81.25 | qfq | 13,798,342 | 1,197,403,781 | -5.66% |
| 2024-10-18 | 89.06 | 94.20 | 88.56 | 91.64 | 86.13 | qfq | 6,482,561 | 588,980,525 | 2.36% |
| 2024-10-17 | 91.60 | 92.80 | 89.35 | 89.53 | 84.15 | qfq | 3,470,084 | 315,259,619 | -2.36% |
| 2024-10-16 | 90.89 | 93.54 | 89.06 | 91.69 | 86.18 | qfq | 5,123,390 | 467,303,857 | -0.74% |
| 2024-10-15 | 97.18 | 97.18 | 92.37 | 92.37 | 86.82 | qfq | 3,763,696 | 356,528,233 | -5.17% |
| 2024-10-14 | 95.00 | 97.60 | 92.33 | 97.41 | 91.55 | qfq | 5,021,867 | 479,267,491 | 2.59% |
| 2024-10-11 | 98.00 | 99.31 | 93.80 | 94.95 | 89.24 | qfq | 5,005,882 | 482,041,135 | -3.67% |
| 2024-10-10 | 96.45 | 101.49 | 95.51 | 98.57 | 92.64 | qfq | 7,336,257 | 727,881,868 | 2.20% |
| 2024-10-09 | 100.00 | 100.00 | 92.89 | 96.45 | 90.65 | qfq | 12,085,207 | 1,168,561,124 | -6.33% |
| 2024-10-08 | 109.27 | 109.27 | 98.00 | 102.97 | 96.78 | qfq | 17,302,483 | 1,808,348,559 | 3.65% |
| 2024-09-30 | 97.00 | 99.34 | 96.01 | 99.34 | 93.37 | qfq | 10,108,725 | 996,756,575 | 10.00% |
| 2024-09-27 | 86.00 | 90.31 | 86.00 | 90.31 | 84.88 | qfq | 12,252,171 | 1,090,026,114 | 10.00% |
| 2024-09-26 | 74.85 | 82.10 | 74.70 | 82.10 | 77.16 | qfq | 9,308,692 | 742,816,770 | 9.99% |
| 2024-09-25 | 76.50 | 77.19 | 74.55 | 74.64 | 70.15 | qfq | 5,685,549 | 432,937,829 | -2.37% |
| 2024-09-24 | 72.00 | 76.53 | 70.62 | 76.45 | 70.57 | qfq | 7,456,451 | 550,646,299 | 8.13% |
| 2024-09-23 | 71.45 | 72.99 | 70.55 | 70.70 | 65.26 | qfq | 2,503,499 | 179,130,576 | -1.09% |
| 2024-09-20 | 72.09 | 72.22 | 70.80 | 71.48 | 65.98 | qfq | 2,516,300 | 179,483,974 | -1.19% |
| 2024-09-19 | 70.19 | 74.29 | 70.19 | 72.34 | 66.77 | qfq | 5,902,714 | 429,605,738 | 3.27% |
| 2024-09-18 | 68.94 | 70.91 | 68.20 | 70.05 | 64.66 | qfq | 2,822,802 | 196,070,861 | 1.62% |
| 2024-09-13 | 70.05 | 70.33 | 68.88 | 68.93 | 63.63 | qfq | 2,165,886 | 150,237,421 | -1.51% |
| 2024-09-12 | 71.48 | 72.13 | 69.66 | 69.99 | 64.60 | qfq | 3,016,104 | 212,293,755 | -2.10% |
| 2024-09-11 | 70.76 | 72.18 | 70.04 | 71.49 | 65.99 | qfq | 2,754,160 | 196,413,574 | 0.82% |
| 2024-09-10 | 71.97 | 72.09 | 70.21 | 70.91 | 65.45 | qfq | 2,806,487 | 198,521,590 | -1.10% |
| 2024-09-09 | 71.99 | 72.60 | 70.87 | 71.70 | 66.18 | qfq | 2,246,000 | 160,516,569 | -0.79% |
| 2024-09-06 | 73.42 | 73.98 | 72.11 | 72.27 | 66.71 | qfq | 2,103,830 | 152,703,776 | -2.31% |
| 2024-09-05 | 74.15 | 75.50 | 73.80 | 73.98 | 68.29 | qfq | 1,762,305 | 131,381,528 | -0.23% |
| 2024-09-04 | 73.71 | 75.29 | 73.69 | 74.15 | 68.44 | qfq | 1,383,035 | 102,661,625 | -0.20% |
| 2024-09-03 | 73.00 | 75.27 | 72.95 | 74.30 | 68.58 | qfq | 2,144,450 | 159,781,736 | 0.87% |
| 2024-09-02 | 76.00 | 76.00 | 73.65 | 73.66 | 67.99 | qfq | 3,119,360 | 232,267,653 | -3.46% |
| 2024-08-30 | 73.68 | 78.45 | 72.46 | 76.30 | 70.43 | qfq | 5,699,575 | 432,611,494 | 3.42% |
| 2024-08-29 | 71.50 | 74.06 | 71.32 | 73.78 | 68.10 | qfq | 2,964,000 | 216,431,508 | 2.59% |
| 2024-08-28 | 71.60 | 72.38 | 70.71 | 71.92 | 66.39 | qfq | 1,865,348 | 133,360,613 | -0.25% |
| 2024-08-27 | 71.47 | 72.80 | 70.50 | 72.10 | 66.55 | qfq | 2,206,645 | 158,711,548 | 0.87% |
| 2024-08-26 | 70.93 | 71.89 | 70.25 | 71.48 | 65.98 | qfq | 1,748,353 | 124,421,642 | 0.41% |
| 2024-08-23 | 69.90 | 71.65 | 68.73 | 71.19 | 65.71 | qfq | 3,224,659 | 226,056,190 | 1.02% |
| 2024-08-22 | 72.16 | 72.38 | 69.50 | 70.47 | 65.05 | qfq | 3,652,505 | 257,658,784 | -2.34% |
| 2024-08-21 | 73.10 | 73.85 | 71.60 | 72.16 | 66.61 | qfq | 3,266,356 | 236,468,566 | -2.02% |
| 2024-08-20 | 74.02 | 74.78 | 71.76 | 73.65 | 67.98 | qfq | 4,858,476 | 354,582,355 | -2.06% |
| 2024-08-19 | 75.70 | 77.93 | 74.78 | 75.20 | 69.41 | qfq | 2,451,583 | 185,698,552 | -0.92% |
| 2024-08-16 | 77.00 | 77.00 | 75.56 | 75.90 | 70.06 | qfq | 2,295,750 | 174,403,586 | -1.81% |
| 2024-08-15 | 78.00 | 79.20 | 76.69 | 77.30 | 71.35 | qfq | 3,106,242 | 241,584,903 | -1.60% |
| 2024-08-14 | 81.26 | 81.45 | 78.53 | 78.56 | 72.51 | qfq | 2,569,988 | 203,383,109 | -3.32% |
| 2024-08-13 | 80.38 | 81.39 | 79.32 | 81.26 | 75.01 | qfq | 1,833,176 | 147,629,615 | 0.69% |
| 2024-08-12 | 80.27 | 81.20 | 78.91 | 80.70 | 74.49 | qfq | 2,469,777 | 197,614,742 | -0.32% |
| 2024-08-09 | 82.00 | 83.45 | 80.91 | 80.96 | 74.73 | qfq | 2,462,711 | 202,345,033 | -2.28% |
| 2024-08-08 | 78.90 | 84.30 | 78.09 | 82.85 | 76.47 | qfq | 4,994,065 | 408,397,404 | 4.81% |
| 2024-08-07 | 79.00 | 79.80 | 78.13 | 79.05 | 72.97 | qfq | 1,918,624 | 151,469,048 | -0.24% |
| 2024-08-06 | 78.20 | 80.30 | 77.82 | 79.24 | 73.14 | qfq | 3,843,674 | 303,269,562 | 2.38% |
| 2024-08-05 | 76.40 | 80.50 | 76.24 | 77.40 | 71.44 | qfq | 4,487,389 | 353,207,668 | 1.71% |
| 2024-08-02 | 76.30 | 77.56 | 75.61 | 76.10 | 70.24 | qfq | 2,143,995 | 164,387,331 | -0.31% |
| 2024-08-01 | 78.81 | 79.60 | 76.10 | 76.34 | 70.46 | qfq | 3,756,435 | 290,024,365 | -3.79% |
| 2024-07-31 | 72.12 | 79.46 | 72.11 | 79.35 | 73.24 | qfq | 5,172,392 | 399,779,374 | 9.57% |
| 2024-07-30 | 72.10 | 72.75 | 71.44 | 72.42 | 66.85 | qfq | 2,038,038 | 146,855,006 | -0.18% |
| 2024-07-29 | 74.70 | 74.90 | 72.41 | 72.55 | 66.97 | qfq | 3,140,174 | 229,528,526 | -3.27% |
| 2024-07-26 | 75.45 | 76.46 | 74.55 | 75.00 | 69.23 | qfq | 2,188,763 | 164,538,125 | -0.09% |
| 2024-07-25 | 74.67 | 76.34 | 74.18 | 75.07 | 69.29 | qfq | 1,966,806 | 148,186,453 | -0.31% |
| 2024-07-24 | 76.55 | 77.09 | 75.19 | 75.30 | 69.50 | qfq | 2,196,321 | 166,648,567 | -1.88% |
| 2024-07-23 | 79.37 | 79.77 | 76.72 | 76.74 | 70.83 | qfq | 3,172,725 | 247,170,845 | -4.18% |
| 2024-07-22 | 81.49 | 81.49 | 78.85 | 80.09 | 73.93 | qfq | 3,471,551 | 276,987,348 | -1.00% |
| 2024-07-19 | 80.00 | 81.23 | 79.70 | 80.90 | 74.67 | qfq | 3,898,254 | 313,691,401 | 0.62% |
| 2024-07-18 | 75.39 | 81.05 | 74.56 | 80.40 | 74.21 | qfq | 7,216,412 | 567,713,352 | 6.66% |
| 2024-07-17 | 72.70 | 75.55 | 72.20 | 75.38 | 69.58 | qfq | 4,995,034 | 371,195,313 | 3.69% |
| 2024-07-16 | 72.63 | 73.11 | 72.19 | 72.70 | 67.11 | qfq | 1,740,898 | 126,584,606 | -0.27% |
| 2024-07-15 | 73.14 | 73.66 | 72.37 | 72.90 | 67.29 | qfq | 2,150,474 | 156,911,673 | -0.34% |
| 2024-07-12 | 73.81 | 73.87 | 72.72 | 73.15 | 67.52 | qfq | 2,243,100 | 164,311,929 | -0.91% |
| 2024-07-11 | 72.39 | 74.50 | 71.53 | 73.82 | 68.14 | qfq | 4,781,080 | 350,683,103 | 3.10% |
| 2024-07-10 | 71.59 | 72.83 | 70.50 | 71.60 | 66.09 | qfq | 3,841,075 | 276,148,313 | -0.15% |
| 2024-07-09 | 70.11 | 72.50 | 70.11 | 71.71 | 66.19 | qfq | 3,207,762 | 229,172,611 | 1.29% |
| 2024-07-08 | 73.00 | 73.14 | 70.59 | 70.80 | 65.35 | qfq | 3,548,238 | 253,461,503 | -3.03% |
| 2024-07-05 | 72.47 | 73.30 | 71.53 | 73.01 | 67.39 | qfq | 2,555,788 | 185,521,807 | 0.66% |
| 2024-07-04 | 74.64 | 74.85 | 72.30 | 72.53 | 66.95 | qfq | 3,719,858 | 271,713,080 | -2.87% |
| 2024-07-03 | 73.65 | 75.25 | 72.88 | 74.67 | 68.92 | qfq | 3,382,724 | 251,774,244 | 1.38% |
| 2024-07-02 | 73.61 | 74.76 | 72.76 | 73.65 | 67.98 | qfq | 3,043,599 | 224,836,386 | -0.28% |
| 2024-07-01 | 74.29 | 74.71 | 72.80 | 73.86 | 68.18 | qfq | 2,958,700 | 217,762,236 | -0.61% |
| 2024-06-28 | 74.91 | 75.89 | 74.02 | 74.31 | 68.59 | qfq | 4,055,660 | 304,223,427 | -1.21% |
| 2024-06-27 | 74.25 | 75.64 | 73.36 | 75.22 | 69.43 | qfq | 4,990,407 | 373,277,639 | 0.94% |
| 2024-06-26 | 72.97 | 74.80 | 72.55 | 74.52 | 68.78 | qfq | 3,905,945 | 288,170,455 | 1.76% |
| 2024-06-25 | 73.30 | 74.15 | 72.21 | 73.23 | 67.59 | qfq | 3,673,539 | 268,528,782 | 0.59% |
| 2024-06-24 | 74.11 | 74.11 | 72.10 | 72.80 | 67.20 | qfq | 5,562,322 | 406,257,077 | -2.35% |
| 2024-06-21 | 74.32 | 75.33 | 73.00 | 74.55 | 68.81 | qfq | 5,264,243 | 390,305,323 | -0.32% |
| 2024-06-20 | 76.44 | 76.88 | 74.65 | 74.79 | 69.03 | qfq | 5,484,408 | 412,663,199 | -2.31% |
| 2024-06-19 | 78.58 | 78.78 | 76.55 | 76.56 | 70.67 | qfq | 3,652,851 | 282,401,660 | -2.83% |
| 2024-06-18 | 80.50 | 80.80 | 78.40 | 78.79 | 72.73 | qfq | 3,722,898 | 295,209,474 | -1.78% |
| 2024-06-17 | 80.60 | 81.80 | 79.84 | 80.22 | 74.05 | qfq | 4,442,914 | 357,952,340 | -1.73% |
| 2024-06-14 | 79.93 | 81.63 | 79.10 | 81.63 | 75.35 | qfq | 8,908,107 | 716,431,126 | -0.09% |
| 2024-06-13 | 83.36 | 83.55 | 81.09 | 81.70 | 73.78 | qfq | 4,797,124 | 392,921,067 | -2.04% |
| 2024-06-12 | 84.10 | 84.80 | 82.35 | 83.40 | 75.31 | qfq | 4,586,426 | 382,083,047 | -0.81% |
| 2024-06-11 | 84.50 | 84.99 | 82.88 | 84.08 | 75.93 | qfq | 3,230,897 | 271,309,388 | -0.88% |
| 2024-06-07 | 86.20 | 86.30 | 83.78 | 84.83 | 76.61 | qfq | 3,576,766 | 302,554,180 | -0.33% |
| 2024-06-06 | 87.41 | 87.64 | 84.50 | 85.11 | 76.86 | qfq | 5,992,803 | 511,671,204 | -2.48% |
| 2024-06-05 | 91.27 | 91.32 | 87.20 | 87.27 | 78.81 | qfq | 9,925,743 | 876,136,873 | -6.68% |
| 2024-06-04 | 91.84 | 93.87 | 90.99 | 93.52 | 84.45 | qfq | 2,454,499 | 227,504,161 | 2.02% |
| 2024-06-03 | 91.54 | 92.35 | 90.87 | 91.67 | 82.78 | qfq | 2,493,802 | 228,127,705 | 0.58% |
| 2024-05-31 | 92.79 | 93.50 | 90.90 | 91.14 | 82.30 | qfq | 3,013,170 | 276,455,942 | -1.79% |
| 2024-05-30 | 93.34 | 93.36 | 92.17 | 92.80 | 83.80 | qfq | 2,028,150 | 188,357,124 | -0.54% |
| 2024-05-29 | 93.03 | 93.71 | 91.80 | 93.30 | 84.25 | qfq | 2,549,086 | 236,809,767 | 0.57% |
| 2024-05-28 | 96.40 | 96.58 | 92.35 | 92.77 | 83.78 | qfq | 4,348,147 | 405,766,801 | -3.79% |
| 2024-05-27 | 93.88 | 96.50 | 93.39 | 96.42 | 87.07 | qfq | 2,731,153 | 260,521,188 | 2.74% |
| 2024-05-24 | 95.93 | 96.26 | 93.78 | 93.85 | 84.75 | qfq | 3,487,078 | 330,059,514 | -2.52% |
| 2024-05-23 | 99.02 | 99.44 | 96.01 | 96.28 | 86.94 | qfq | 2,748,436 | 266,784,255 | -3.03% |
| 2024-05-22 | 100.32 | 100.99 | 98.91 | 99.29 | 89.66 | qfq | 2,238,516 | 223,312,662 | -1.47% |
| 2024-05-21 | 100.10 | 103.00 | 99.51 | 100.77 | 91.00 | qfq | 3,129,728 | 316,233,926 | 0.07% |
| 2024-05-20 | 98.04 | 102.09 | 98.03 | 100.70 | 90.94 | qfq | 4,716,846 | 474,896,735 | 2.76% |
| 2024-05-17 | 95.48 | 98.50 | 95.30 | 98.00 | 88.50 | qfq | 3,658,929 | 355,398,537 | 2.64% |
| 2024-05-16 | 95.50 | 96.45 | 93.87 | 95.48 | 86.22 | qfq | 2,530,708 | 241,428,618 | 0.46% |
| 2024-05-15 | 97.00 | 97.00 | 95.00 | 95.04 | 85.83 | qfq | 1,802,400 | 172,499,484 | -2.18% |
| 2024-05-14 | 97.28 | 98.81 | 96.60 | 97.16 | 87.74 | qfq | 2,967,569 | 289,435,560 | -0.23% |
| 2024-05-13 | 94.79 | 97.75 | 93.80 | 97.38 | 87.94 | qfq | 3,921,523 | 376,005,497 | 1.77% |
| 2024-05-10 | 96.10 | 97.50 | 94.76 | 95.69 | 86.41 | qfq | 2,539,125 | 243,267,517 | -0.32% |
| 2024-05-09 | 96.50 | 96.84 | 95.19 | 96.00 | 86.69 | qfq | 2,788,646 | 267,633,416 | -0.02% |
| 2024-05-08 | 98.30 | 98.45 | 95.73 | 96.02 | 86.71 | qfq | 3,701,700 | 357,403,604 | -2.52% |
| 2024-05-07 | 98.35 | 99.87 | 97.11 | 98.50 | 88.95 | qfq | 3,437,341 | 338,673,680 | 0.16% |
| 2024-05-06 | 94.13 | 98.87 | 94.10 | 98.34 | 88.81 | qfq | 8,282,696 | 803,277,001 | 6.57% |
| 2024-04-30 | 90.70 | 92.90 | 89.99 | 92.28 | 83.33 | qfq | 5,320,218 | 489,095,050 | 1.08% |
| 2024-04-29 | 86.69 | 92.39 | 86.69 | 91.29 | 82.44 | qfq | 9,627,046 | 873,171,565 | 8.69% |
| 2024-04-26 | 83.13 | 84.87 | 82.80 | 83.99 | 75.85 | qfq | 4,052,286 | 339,633,437 | 0.35% |
| 2024-04-25 | 83.52 | 85.36 | 83.52 | 83.70 | 75.58 | qfq | 2,753,699 | 232,281,298 | -0.59% |
| 2024-04-24 | 85.20 | 85.28 | 83.50 | 84.20 | 76.04 | qfq | 2,174,566 | 182,920,418 | -1.16% |
| 2024-04-23 | 84.55 | 85.99 | 83.13 | 85.19 | 76.93 | qfq | 2,930,550 | 248,734,380 | 0.50% |
| 2024-04-22 | 83.30 | 85.69 | 82.93 | 84.77 | 76.55 | qfq | 2,506,136 | 212,500,175 | 1.85% |
| 2024-04-19 | 83.95 | 84.23 | 81.88 | 83.23 | 75.16 | qfq | 2,373,722 | 196,304,821 | -1.67% |
| 2024-04-18 | 82.06 | 85.96 | 81.16 | 84.64 | 76.43 | qfq | 3,129,506 | 263,573,576 | 2.64% |
| 2024-04-17 | 82.35 | 82.82 | 81.35 | 82.46 | 74.46 | qfq | 2,378,624 | 195,077,774 | 1.02% |
| 2024-04-16 | 83.05 | 83.70 | 81.00 | 81.63 | 73.72 | qfq | 2,218,814 | 182,133,430 | -1.59% |
| 2024-04-15 | 81.30 | 84.46 | 81.30 | 82.95 | 74.91 | qfq | 2,587,674 | 215,449,579 | 1.33% |
| 2024-04-12 | 83.12 | 83.65 | 81.48 | 81.86 | 73.92 | qfq | 2,280,514 | 187,919,448 | -1.49% |
| 2024-04-11 | 85.51 | 86.20 | 82.72 | 83.10 | 75.04 | qfq | 3,365,551 | 282,293,041 | -3.20% |
| 2024-04-10 | 87.00 | 87.65 | 85.19 | 85.85 | 77.53 | qfq | 2,741,800 | 236,483,888 | -1.48% |
| 2024-04-09 | 84.01 | 87.50 | 83.37 | 87.14 | 78.69 | qfq | 2,731,853 | 234,472,535 | 3.68% |
| 2024-04-08 | 86.08 | 86.80 | 83.44 | 84.05 | 75.90 | qfq | 3,120,212 | 262,863,054 | -2.28% |
| 2024-04-03 | 88.00 | 88.46 | 85.40 | 86.01 | 77.67 | qfq | 2,754,700 | 237,983,519 | -2.59% |
| 2024-04-02 | 87.59 | 89.89 | 86.75 | 88.30 | 79.74 | qfq | 3,474,091 | 307,541,659 | 1.39% |
| 2024-04-01 | 82.75 | 87.23 | 82.75 | 87.09 | 78.65 | qfq | 3,467,226 | 298,127,273 | 5.37% |
| 2024-03-29 | 82.41 | 83.84 | 82.00 | 82.65 | 74.64 | qfq | 2,165,820 | 179,105,246 | -0.37% |
| 2024-03-28 | 83.60 | 85.59 | 82.27 | 82.96 | 74.92 | qfq | 4,189,064 | 350,297,873 | -1.06% |
| 2024-03-27 | 87.00 | 87.18 | 83.80 | 83.85 | 75.72 | qfq | 2,452,619 | 208,306,232 | -2.70% |
| 2024-03-26 | 85.46 | 87.19 | 85.38 | 86.18 | 77.82 | qfq | 1,554,299 | 134,087,738 | 0.80% |
| 2024-03-25 | 86.38 | 87.30 | 85.02 | 85.50 | 77.21 | qfq | 2,571,657 | 221,833,542 | -2.64% |
| 2024-03-22 | 92.40 | 93.20 | 87.80 | 87.82 | 79.31 | qfq | 4,665,205 | 417,406,368 | -3.39% |
| 2024-03-21 | 91.00 | 92.66 | 89.51 | 90.90 | 82.09 | qfq | 2,541,444 | 231,086,865 | 0.44% |
| 2024-03-20 | 90.28 | 91.29 | 89.60 | 90.50 | 81.73 | qfq | 2,024,600 | 182,866,422 | 0.20% |
| 2024-03-19 | 88.28 | 91.29 | 88.00 | 90.32 | 81.56 | qfq | 3,843,569 | 345,824,048 | 2.31% |
| 2024-03-18 | 88.10 | 89.60 | 86.80 | 88.28 | 79.72 | qfq | 5,731,272 | 504,227,266 | -2.27% |
| 2024-03-15 | 88.99 | 90.93 | 88.52 | 90.33 | 81.57 | qfq | 2,079,420 | 186,359,927 | 1.11% |
| 2024-03-14 | 91.30 | 92.95 | 88.63 | 89.34 | 80.68 | qfq | 3,457,255 | 312,944,829 | -2.88% |
| 2024-03-13 | 91.85 | 93.50 | 91.28 | 91.99 | 83.07 | qfq | 3,764,021 | 347,038,254 | 0.38% |
| 2024-03-12 | 87.20 | 93.20 | 86.30 | 91.64 | 82.75 | qfq | 6,389,901 | 579,637,009 | 5.70% |
| 2024-03-11 | 83.60 | 87.25 | 83.51 | 86.70 | 78.29 | qfq | 3,914,053 | 335,207,757 | 3.61% |
| 2024-03-08 | 83.72 | 84.50 | 81.93 | 83.68 | 75.57 | qfq | 2,968,009 | 246,665,224 | -0.05% |
| 2024-03-07 | 85.55 | 86.65 | 83.68 | 83.72 | 75.60 | qfq | 3,345,197 | 283,934,171 | -2.65% |
| 2024-03-06 | 86.92 | 87.29 | 86.00 | 86.00 | 77.66 | qfq | 3,040,371 | 262,421,773 | -1.71% |
| 2024-03-05 | 87.95 | 89.00 | 86.90 | 87.50 | 79.02 | qfq | 3,403,330 | 298,272,896 | -1.50% |
| 2024-03-04 | 89.62 | 90.78 | 87.36 | 88.83 | 80.22 | qfq | 3,462,154 | 307,382,213 | -0.40% |
| 2024-03-01 | 87.30 | 89.68 | 86.34 | 89.19 | 80.54 | qfq | 4,105,504 | 363,158,797 | 2.16% |
| 2024-02-29 | 84.80 | 87.30 | 84.19 | 87.30 | 78.84 | qfq | 3,296,458 | 284,990,029 | 2.12% |
| 2024-02-28 | 86.48 | 89.02 | 85.49 | 85.49 | 77.20 | qfq | 4,844,932 | 423,462,708 | -1.11% |
| 2024-02-27 | 86.94 | 86.94 | 85.30 | 86.45 | 78.07 | qfq | 3,640,919 | 313,309,950 | -0.79% |
| 2024-02-26 | 86.08 | 88.17 | 85.88 | 87.14 | 78.69 | qfq | 4,565,467 | 396,756,739 | 0.53% |
| 2024-02-23 | 85.01 | 86.97 | 84.50 | 86.68 | 78.28 | qfq | 3,498,548 | 300,410,729 | 1.14% |
| 2024-02-22 | 85.54 | 86.18 | 84.52 | 85.70 | 77.39 | qfq | 4,255,500 | 362,351,792 | -0.60% |
| 2024-02-21 | 80.00 | 89.24 | 80.00 | 86.22 | 77.86 | qfq | 9,040,165 | 780,453,509 | 6.27% |
| 2024-02-20 | 79.85 | 81.69 | 77.65 | 81.13 | 73.26 | qfq | 5,919,643 | 474,471,710 | 1.43% |
| 2024-02-19 | 80.00 | 80.39 | 78.00 | 79.99 | 72.23 | qfq | 7,873,152 | 624,314,338 | 4.48% |
| 2024-02-08 | 75.02 | 77.43 | 73.49 | 76.56 | 69.14 | qfq | 7,693,653 | 580,490,905 | 2.30% |
| 2024-02-07 | 75.20 | 77.13 | 73.43 | 74.84 | 67.58 | qfq | 9,050,757 | 680,469,159 | 0.05% |
| 2024-02-06 | 69.51 | 75.89 | 68.61 | 74.80 | 67.55 | qfq | 9,279,286 | 672,728,931 | 6.37% |
| 2024-02-05 | 72.01 | 72.80 | 68.57 | 70.32 | 63.50 | qfq | 7,963,825 | 562,185,227 | -2.32% |
| 2024-02-02 | 74.24 | 75.10 | 69.58 | 71.99 | 65.01 | qfq | 7,521,879 | 545,269,440 | -3.33% |
| 2024-02-01 | 74.24 | 75.48 | 73.51 | 74.47 | 67.25 | qfq | 4,613,612 | 344,253,676 | 0.22% |
| 2024-01-31 | 75.99 | 77.93 | 74.11 | 74.31 | 67.11 | qfq | 6,007,301 | 453,544,073 | -1.46% |
| 2024-01-30 | 78.70 | 79.65 | 75.40 | 75.41 | 68.10 | qfq | 6,344,158 | 486,850,565 | -4.66% |
| 2024-01-29 | 82.36 | 82.36 | 78.50 | 79.10 | 71.43 | qfq | 6,670,740 | 534,315,673 | -2.94% |
| 2024-01-26 | 81.97 | 84.35 | 81.16 | 81.50 | 73.60 | qfq | 9,845,723 | 813,705,376 | 1.91% |
| 2024-01-25 | 80.40 | 80.66 | 78.06 | 79.97 | 72.22 | qfq | 9,360,985 | 743,374,600 | -0.53% |
| 2024-01-24 | 80.98 | 81.67 | 77.79 | 80.40 | 72.60 | qfq | 10,234,204 | 814,021,507 | -0.48% |
| 2024-01-23 | 81.45 | 82.10 | 77.96 | 80.79 | 72.96 | qfq | 18,786,119 | 1,493,185,653 | -6.73% |
| 2024-01-22 | 86.62 | 87.02 | 86.62 | 86.62 | 78.22 | qfq | 3,676,000 | 318,419,560 | -10.00% |
| 2024-01-19 | 93.99 | 97.30 | 93.75 | 96.24 | 86.91 | qfq | 2,628,346 | 252,403,768 | 1.63% |
| 2024-01-18 | 93.39 | 94.99 | 91.90 | 94.70 | 85.52 | qfq | 3,146,952 | 293,471,637 | 0.53% |
| 2024-01-17 | 96.40 | 96.80 | 94.00 | 94.20 | 85.07 | qfq | 1,937,025 | 184,963,357 | -2.89% |
| 2024-01-16 | 96.26 | 97.80 | 95.60 | 97.00 | 87.60 | qfq | 1,899,968 | 183,770,023 | 0.63% |
| 2024-01-15 | 94.93 | 98.08 | 94.86 | 96.39 | 87.04 | qfq | 2,497,520 | 241,626,013 | -0.03% |
| 2024-01-12 | 95.63 | 97.95 | 95.18 | 96.42 | 87.07 | qfq | 3,435,206 | 332,606,761 | 0.53% |
| 2024-01-11 | 95.57 | 96.44 | 94.52 | 95.91 | 86.61 | qfq | 2,789,317 | 266,626,557 | 0.06% |
| 2024-01-10 | 91.40 | 96.32 | 91.08 | 95.85 | 86.56 | qfq | 4,672,636 | 443,372,776 | 4.43% |
| 2024-01-09 | 92.60 | 93.31 | 90.95 | 91.78 | 82.88 | qfq | 3,228,720 | 296,849,474 | -0.86% |
| 2024-01-08 | 94.80 | 95.33 | 92.11 | 92.58 | 83.60 | qfq | 3,234,557 | 300,930,019 | -2.29% |
| 2024-01-05 | 98.23 | 98.23 | 94.49 | 94.75 | 85.56 | qfq | 4,164,443 | 398,339,308 | -3.61% |
| 2024-01-04 | 101.90 | 101.90 | 97.70 | 98.30 | 88.77 | qfq | 3,467,522 | 343,577,954 | -3.35% |
| 2024-01-03 | 103.38 | 104.20 | 100.59 | 101.71 | 91.85 | qfq | 2,651,681 | 269,280,980 | -1.62% |
| 2024-01-02 | 104.30 | 105.40 | 102.91 | 103.38 | 93.36 | qfq | 3,426,454 | 356,616,655 | -1.18% |
| 2023-12-29 | 103.93 | 105.60 | 103.34 | 104.61 | 94.47 | qfq | 2,987,066 | 311,599,564 | 0.97% |
| 2023-12-28 | 99.00 | 104.57 | 98.43 | 103.60 | 93.56 | qfq | 4,615,960 | 472,116,238 | 4.84% |
| 2023-12-27 | 97.09 | 99.30 | 96.25 | 98.82 | 89.24 | qfq | 2,738,374 | 268,491,140 | 2.40% |
| 2023-12-26 | 97.52 | 97.52 | 96.02 | 96.50 | 87.14 | qfq | 1,660,756 | 160,574,761 | -1.23% |
| 2023-12-25 | 96.25 | 98.36 | 96.20 | 97.70 | 88.23 | qfq | 1,585,734 | 154,417,859 | 1.51% |
| 2023-12-22 | 97.22 | 97.80 | 95.58 | 96.25 | 86.92 | qfq | 2,388,420 | 230,353,816 | -1.33% |
| 2023-12-21 | 95.98 | 98.40 | 95.88 | 97.55 | 88.09 | qfq | 2,791,585 | 271,805,994 | 1.10% |
| 2023-12-20 | 98.65 | 99.84 | 96.42 | 96.49 | 87.13 | qfq | 2,244,563 | 218,759,834 | -2.08% |
| 2023-12-19 | 99.10 | 99.55 | 97.78 | 98.54 | 88.99 | qfq | 2,021,398 | 198,802,169 | -0.85% |
| 2023-12-18 | 100.67 | 100.93 | 99.20 | 99.38 | 89.74 | qfq | 2,407,442 | 240,274,449 | -1.80% |
| 2023-12-15 | 100.43 | 104.34 | 100.00 | 101.20 | 91.39 | qfq | 2,936,874 | 299,882,630 | 1.30% |
| 2023-12-14 | 103.00 | 103.00 | 99.80 | 99.90 | 90.21 | qfq | 3,038,254 | 306,244,857 | -2.25% |
| 2023-12-13 | 104.83 | 104.83 | 101.70 | 102.20 | 92.29 | qfq | 2,783,304 | 285,479,309 | -3.02% |
| 2023-12-12 | 104.94 | 107.63 | 104.79 | 105.38 | 95.16 | qfq | 2,612,962 | 277,529,817 | -0.22% |
| 2023-12-11 | 102.49 | 106.04 | 100.57 | 105.61 | 95.37 | qfq | 2,992,345 | 312,687,971 | -0.11% |
| 2023-12-08 | 105.54 | 106.95 | 104.20 | 105.73 | 95.48 | qfq | 3,720,297 | 393,595,436 | 0.51% |
| 2023-12-07 | 104.39 | 105.88 | 102.70 | 105.19 | 94.99 | qfq | 2,520,645 | 263,005,821 | 0.26% |
| 2023-12-06 | 104.98 | 105.90 | 103.88 | 104.92 | 94.75 | qfq | 2,743,438 | 287,001,402 | -0.10% |
| 2023-12-05 | 106.10 | 107.80 | 105.00 | 105.02 | 94.84 | qfq | 3,420,217 | 363,868,102 | -1.94% |
| 2023-12-04 | 111.09 | 111.28 | 106.41 | 107.10 | 96.72 | qfq | 5,068,505 | 545,053,458 | -2.90% |
| 2023-12-01 | 113.55 | 113.98 | 110.18 | 110.30 | 99.61 | qfq | 4,096,463 | 455,675,596 | -3.48% |
| 2023-11-30 | 112.50 | 114.60 | 111.65 | 114.28 | 103.20 | qfq | 3,586,951 | 406,152,295 | 0.82% |
| 2023-11-29 | 112.73 | 113.74 | 108.52 | 113.35 | 102.36 | qfq | 5,896,609 | 653,873,414 | 0.67% |
| 2023-11-28 | 112.80 | 113.98 | 112.19 | 112.60 | 101.68 | qfq | 2,303,296 | 260,204,755 | -0.57% |
| 2023-11-27 | 115.10 | 115.20 | 112.05 | 113.25 | 102.27 | qfq | 3,090,315 | 349,189,411 | -1.43% |
| 2023-11-24 | 114.97 | 115.49 | 113.41 | 114.89 | 103.75 | qfq | 1,753,501 | 200,622,773 | 0.15% |
| 2023-11-23 | 115.00 | 115.09 | 112.83 | 114.72 | 103.60 | qfq | 1,828,331 | 208,056,321 | -0.01% |
| 2023-11-22 | 116.29 | 116.30 | 114.50 | 114.73 | 103.61 | qfq | 2,165,851 | 249,807,734 | -1.30% |
| 2023-11-21 | 114.30 | 117.31 | 113.60 | 116.24 | 104.97 | qfq | 3,512,340 | 406,993,091 | 2.19% |
| 2023-11-20 | 116.68 | 116.78 | 113.57 | 113.75 | 102.72 | qfq | 3,288,234 | 377,421,426 | -2.50% |
| 2023-11-17 | 116.67 | 117.40 | 116.00 | 116.67 | 105.36 | qfq | 1,448,450 | 168,926,025 | -0.63% |
| 2023-11-16 | 117.89 | 118.30 | 116.20 | 117.41 | 106.03 | qfq | 1,915,775 | 224,664,922 | -0.76% |
| 2023-11-15 | 121.51 | 121.60 | 116.40 | 118.31 | 106.84 | qfq | 4,601,053 | 541,749,231 | -1.55% |
| 2023-11-14 | 123.98 | 123.98 | 119.60 | 120.17 | 108.52 | qfq | 1,782,899 | 215,527,010 | -2.10% |
| 2023-11-13 | 126.13 | 126.13 | 122.12 | 122.75 | 110.85 | qfq | 1,869,032 | 230,764,415 | -2.69% |
| 2023-11-10 | 125.00 | 127.00 | 124.71 | 126.14 | 113.91 | qfq | 1,078,237 | 135,667,740 | 0.11% |
| 2023-11-09 | 125.67 | 126.88 | 124.00 | 126.00 | 113.78 | qfq | 1,879,749 | 235,640,814 | 0.00% |
| 2023-11-08 | 126.76 | 127.69 | 125.20 | 126.00 | 113.78 | qfq | 1,558,383 | 196,820,967 | -0.60% |
| 2023-11-07 | 126.51 | 128.41 | 126.02 | 126.76 | 114.47 | qfq | 1,194,380 | 151,961,211 | -0.11% |
| 2023-11-06 | 129.80 | 130.11 | 126.59 | 126.90 | 114.60 | qfq | 2,626,279 | 335,979,779 | -1.61% |
| 2023-11-03 | 126.24 | 129.20 | 125.04 | 128.97 | 116.47 | qfq | 2,524,731 | 323,880,752 | 2.60% |
| 2023-11-02 | 126.83 | 128.19 | 124.67 | 125.70 | 113.51 | qfq | 2,378,903 | 299,521,731 | -1.44% |
| 2023-11-01 | 130.44 | 130.99 | 127.11 | 127.54 | 115.17 | qfq | 1,934,493 | 248,275,186 | -1.29% |
| 2023-10-31 | 129.09 | 130.16 | 127.80 | 129.21 | 116.68 | qfq | 1,715,857 | 221,170,234 | -0.01% |
| 2023-10-30 | 126.43 | 130.94 | 126.43 | 129.22 | 116.69 | qfq | 4,593,907 | 592,974,711 | 2.21% |
| 2023-10-27 | 122.00 | 128.04 | 119.80 | 126.43 | 114.17 | qfq | 8,549,833 | 1,068,142,118 | 8.62% |
| 2023-10-26 | 114.48 | 116.60 | 113.59 | 116.40 | 105.11 | qfq | 1,563,378 | 180,120,174 | 1.31% |
| 2023-10-25 | 115.52 | 118.50 | 114.81 | 114.90 | 103.76 | qfq | 2,402,487 | 278,263,500 | 0.77% |
| 2023-10-24 | 114.20 | 115.25 | 113.45 | 114.02 | 102.96 | qfq | 1,957,104 | 223,710,556 | -0.16% |
| 2023-10-23 | 114.60 | 115.66 | 112.00 | 114.20 | 103.13 | qfq | 3,131,615 | 355,575,764 | -1.31% |
| 2023-10-20 | 117.11 | 117.68 | 115.22 | 115.72 | 104.50 | qfq | 1,482,365 | 172,013,009 | -1.82% |
| 2023-10-19 | 118.28 | 118.84 | 116.30 | 117.86 | 106.43 | qfq | 1,693,424 | 199,140,532 | -0.87% |
| 2023-10-18 | 117.35 | 119.82 | 116.16 | 118.89 | 107.36 | qfq | 2,144,241 | 254,702,864 | 1.51% |
| 2023-10-17 | 116.60 | 117.64 | 115.50 | 117.12 | 105.76 | qfq | 1,250,878 | 146,204,669 | 0.56% |
| 2023-10-16 | 118.49 | 118.49 | 115.71 | 116.47 | 105.18 | qfq | 1,826,705 | 212,965,925 | -1.85% |
| 2023-10-13 | 119.58 | 119.84 | 116.98 | 118.66 | 107.16 | qfq | 2,036,888 | 240,941,072 | -0.98% |
| 2023-10-12 | 121.24 | 122.18 | 118.58 | 119.84 | 108.22 | qfq | 1,802,698 | 216,488,872 | -1.37% |
| 2023-10-11 | 119.99 | 122.15 | 119.89 | 121.50 | 109.04 | qfq | 2,054,304 | 249,112,260 | 1.20% |
| 2023-10-10 | 121.59 | 122.52 | 119.25 | 120.06 | 107.75 | qfq | 2,386,350 | 286,853,498 | -1.43% |
| 2023-10-09 | 124.22 | 124.66 | 121.36 | 121.80 | 109.31 | qfq | 2,602,500 | 318,720,665 | -1.77% |
| 2023-09-28 | 133.00 | 133.00 | 122.50 | 124.00 | 111.28 | qfq | 5,270,954 | 662,409,098 | -5.43% |
| 2023-09-27 | 131.95 | 133.22 | 130.60 | 131.12 | 117.67 | qfq | 1,621,736 | 212,929,237 | 0.29% |
| 2023-09-26 | 131.99 | 134.00 | 130.20 | 130.74 | 117.33 | qfq | 1,938,031 | 255,730,105 | -0.92% |
| 2023-09-25 | 129.30 | 134.28 | 128.80 | 131.95 | 118.42 | qfq | 3,601,927 | 476,923,889 | 1.72% |
| 2023-09-22 | 129.43 | 129.96 | 125.90 | 129.72 | 116.41 | qfq | 2,024,440 | 259,575,969 | 0.95% |
| 2023-09-21 | 126.00 | 129.65 | 125.50 | 128.50 | 115.32 | qfq | 3,236,871 | 414,573,057 | 2.28% |
| 2023-09-20 | 127.60 | 127.60 | 125.11 | 125.64 | 112.75 | qfq | 2,418,550 | 304,934,142 | -1.91% |
| 2023-09-19 | 130.33 | 130.33 | 127.02 | 128.09 | 114.95 | qfq | 1,767,869 | 226,142,037 | -1.54% |
| 2023-09-18 | 131.81 | 131.91 | 129.21 | 130.10 | 116.76 | qfq | 2,128,704 | 277,280,088 | -1.28% |
| 2023-09-15 | 135.32 | 136.50 | 131.40 | 131.79 | 118.27 | qfq | 2,554,134 | 339,335,641 | -3.43% |
| 2023-09-14 | 137.96 | 139.00 | 135.90 | 136.47 | 122.47 | qfq | 1,528,616 | 209,303,287 | -1.39% |
| 2023-09-13 | 137.68 | 140.50 | 137.00 | 138.40 | 124.20 | qfq | 1,259,000 | 174,463,757 | -0.01% |
| 2023-09-12 | 134.56 | 139.40 | 134.21 | 138.41 | 124.21 | qfq | 3,138,684 | 433,147,854 | 2.44% |
| 2023-09-11 | 137.10 | 138.91 | 134.10 | 135.11 | 121.25 | qfq | 3,805,111 | 517,056,284 | 2.85% |
| 2023-09-08 | 131.00 | 132.50 | 130.94 | 131.37 | 117.90 | qfq | 829,704 | 109,228,637 | -0.67% |
| 2023-09-07 | 133.30 | 133.33 | 131.38 | 132.25 | 118.69 | qfq | 829,700 | 109,795,476 | -1.02% |
| 2023-09-06 | 134.13 | 134.59 | 133.13 | 133.61 | 119.91 | qfq | 950,305 | 127,071,212 | -0.39% |
| 2023-09-05 | 135.05 | 135.14 | 133.60 | 134.13 | 120.37 | qfq | 1,524,399 | 204,439,444 | -0.50% |
| 2023-09-04 | 133.57 | 136.31 | 133.29 | 134.80 | 120.97 | qfq | 2,462,919 | 332,531,247 | 0.93% |
| 2023-09-01 | 130.54 | 135.16 | 130.54 | 133.56 | 119.86 | qfq | 2,710,059 | 363,253,230 | 2.34% |
| 2023-08-31 | 130.50 | 132.40 | 129.43 | 130.50 | 117.11 | qfq | 2,013,987 | 264,110,652 | 0.35% |
| 2023-08-30 | 128.83 | 132.61 | 128.00 | 130.04 | 116.70 | qfq | 2,885,595 | 375,584,950 | 0.81% |
| 2023-08-29 | 128.04 | 129.40 | 126.14 | 129.00 | 115.77 | qfq | 5,020,387 | 642,854,481 | 0.18% |
| 2023-08-28 | 138.45 | 138.49 | 125.01 | 128.77 | 115.56 | qfq | 7,367,028 | 950,937,435 | -2.68% |
| 2023-08-25 | 137.00 | 137.44 | 130.18 | 132.31 | 118.74 | qfq | 4,298,850 | 568,230,608 | -3.53% |
| 2023-08-24 | 133.90 | 138.10 | 133.38 | 137.15 | 123.08 | qfq | 1,452,226 | 197,864,863 | 2.37% |
| 2023-08-23 | 135.08 | 136.22 | 133.91 | 133.97 | 120.23 | qfq | 1,142,415 | 154,087,742 | -1.92% |
| 2023-08-22 | 135.64 | 137.08 | 132.62 | 136.59 | 122.58 | qfq | 2,319,595 | 313,659,576 | 0.70% |
| 2023-08-21 | 136.00 | 138.00 | 135.04 | 135.64 | 121.73 | qfq | 2,037,528 | 277,977,799 | -0.37% |
| 2023-08-18 | 139.78 | 140.19 | 132.55 | 136.14 | 122.18 | qfq | 5,608,793 | 762,001,212 | -2.90% |
| 2023-08-17 | 140.11 | 141.26 | 139.11 | 140.20 | 125.82 | qfq | 2,124,360 | 297,659,012 | -0.92% |
| 2023-08-16 | 142.70 | 143.57 | 139.65 | 141.50 | 126.99 | qfq | 2,855,400 | 402,909,134 | -1.32% |
| 2023-08-15 | 147.21 | 147.99 | 142.20 | 143.40 | 128.69 | qfq | 2,433,396 | 349,873,368 | -2.48% |
| 2023-08-14 | 146.00 | 148.76 | 143.97 | 147.05 | 131.97 | qfq | 1,754,667 | 256,260,956 | -0.17% |
| 2023-08-11 | 148.21 | 148.89 | 146.20 | 147.30 | 132.19 | qfq | 1,368,803 | 202,279,977 | -0.61% |
| 2023-08-10 | 148.00 | 149.60 | 147.70 | 148.20 | 133.00 | qfq | 1,494,493 | 221,670,925 | -0.38% |
| 2023-08-09 | 148.97 | 149.99 | 147.80 | 148.76 | 133.50 | qfq | 2,083,720 | 309,833,852 | -0.13% |
| 2023-08-08 | 146.34 | 149.49 | 145.35 | 148.96 | 133.68 | qfq | 2,121,543 | 314,830,512 | 1.73% |
| 2023-08-07 | 148.60 | 149.55 | 145.50 | 146.43 | 131.41 | qfq | 2,343,547 | 343,595,838 | -1.43% |
| 2023-08-04 | 148.60 | 150.66 | 148.00 | 148.56 | 133.32 | qfq | 2,071,839 | 309,122,435 | 0.75% |
| 2023-08-03 | 146.73 | 148.20 | 146.50 | 147.46 | 132.34 | qfq | 1,803,353 | 265,511,527 | -0.01% |
| 2023-08-02 | 151.36 | 151.36 | 146.34 | 147.47 | 132.34 | qfq | 2,624,088 | 388,394,290 | -2.58% |
| 2023-08-01 | 157.00 | 157.29 | 149.45 | 151.37 | 135.84 | qfq | 2,513,800 | 384,100,009 | -1.84% |
| 2023-07-31 | 155.80 | 161.33 | 153.11 | 154.20 | 138.38 | qfq | 2,995,119 | 465,861,400 | -0.90% |
| 2023-07-28 | 152.00 | 156.55 | 152.00 | 155.60 | 139.64 | qfq | 1,707,480 | 264,640,058 | 1.78% |
| 2023-07-27 | 153.64 | 155.00 | 152.21 | 152.88 | 137.20 | qfq | 1,526,747 | 234,269,447 | -0.27% |
| 2023-07-26 | 151.78 | 154.16 | 150.71 | 153.30 | 137.58 | qfq | 1,784,624 | 273,361,460 | 1.00% |
| 2023-07-25 | 149.00 | 152.32 | 149.00 | 151.78 | 136.21 | qfq | 2,260,454 | 341,918,159 | 2.21% |
| 2023-07-24 | 148.80 | 149.74 | 147.60 | 148.50 | 133.27 | qfq | 739,079 | 109,784,296 | -0.44% |
| 2023-07-21 | 147.72 | 149.30 | 146.46 | 149.16 | 133.86 | qfq | 1,164,345 | 173,090,778 | 1.34% |
| 2023-07-20 | 146.80 | 148.50 | 146.54 | 147.19 | 132.09 | qfq | 1,057,390 | 155,989,028 | 0.33% |
| 2023-07-19 | 149.60 | 150.30 | 145.99 | 146.70 | 131.65 | qfq | 1,655,470 | 243,624,122 | -2.40% |
| 2023-07-18 | 149.50 | 151.00 | 146.88 | 150.31 | 134.89 | qfq | 2,421,684 | 360,963,015 | 0.97% |
| 2023-07-17 | 154.00 | 154.01 | 147.02 | 148.87 | 133.60 | qfq | 2,714,542 | 404,565,753 | -2.43% |