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
豪威集团603501.SH
最近收盘价104.122026-07-17
最近交易日2026-07-17
成交量（股）48,088,804
成交额（元）5,196,279,825
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-18 | 2025-11-24 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-26 | 2025-08-01 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-13 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-07-31 | cash_dividend | 0.084 | — | — | — | 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 | 109.03 | 112.48 | 103.33 | 104.12 | 104.12 | qfq | 48,088,804 | 5,196,279,825 | -5.22% |
| 2026-07-16 | 108.08 | 113.77 | 108.00 | 109.85 | 109.85 | qfq | 45,522,722 | 5,082,515,853 | -1.14% |
| 2026-07-15 | 109.58 | 112.30 | 105.58 | 111.12 | 111.12 | qfq | 65,599,235 | 7,232,406,659 | 4.68% |
| 2026-07-14 | 101.00 | 106.52 | 98.35 | 106.15 | 106.15 | qfq | 39,928,643 | 4,084,132,301 | 3.57% |
| 2026-07-13 | 103.21 | 107.53 | 101.00 | 102.49 | 102.49 | qfq | 34,783,250 | 3,629,731,877 | -0.70% |
| 2026-07-10 | 105.94 | 109.80 | 103.20 | 103.21 | 103.21 | qfq | 44,859,982 | 4,794,866,740 | -3.67% |
| 2026-07-09 | 102.15 | 107.75 | 99.44 | 107.14 | 107.14 | qfq | 47,471,559 | 4,935,236,034 | 6.13% |
| 2026-07-08 | 99.85 | 103.48 | 97.01 | 100.95 | 100.95 | qfq | 34,150,915 | 3,432,906,016 | 1.50% |
| 2026-07-07 | 96.32 | 102.80 | 95.50 | 99.46 | 99.46 | qfq | 34,630,155 | 3,477,927,636 | 2.54% |
| 2026-07-06 | 103.21 | 103.70 | 96.88 | 97.00 | 97.00 | qfq | 34,978,803 | 3,459,022,730 | -5.18% |
| 2026-07-03 | 100.18 | 105.20 | 98.80 | 102.30 | 102.30 | qfq | 44,021,645 | 4,487,098,550 | 1.02% |
| 2026-07-02 | 94.45 | 105.98 | 92.50 | 101.27 | 101.27 | qfq | 73,251,923 | 7,475,404,221 | 4.28% |
| 2026-07-01 | 95.80 | 99.50 | 94.50 | 97.11 | 97.11 | qfq | 40,915,028 | 3,987,374,418 | 2.38% |
| 2026-06-30 | 88.20 | 95.00 | 87.51 | 94.85 | 94.85 | qfq | 42,341,602 | 3,920,389,026 | 7.42% |
| 2026-06-29 | 86.00 | 89.00 | 84.63 | 88.30 | 88.30 | qfq | 27,055,725 | 2,351,918,365 | 1.82% |
| 2026-06-26 | 88.70 | 90.50 | 86.50 | 86.72 | 86.72 | qfq | 22,099,162 | 1,943,554,562 | -3.33% |
| 2026-06-25 | 90.61 | 92.43 | 88.80 | 89.71 | 89.71 | qfq | 23,723,412 | 2,143,079,801 | -0.65% |
| 2026-06-24 | 86.75 | 91.59 | 86.38 | 90.30 | 90.30 | qfq | 25,267,729 | 2,268,902,638 | 2.96% |
| 2026-06-23 | 89.80 | 91.23 | 87.51 | 87.70 | 87.70 | qfq | 21,437,474 | 1,918,787,491 | -3.16% |
| 2026-06-22 | 89.90 | 90.88 | 87.79 | 90.56 | 90.56 | qfq | 22,602,050 | 2,024,423,877 | 0.66% |
| 2026-06-18 | 89.88 | 91.36 | 89.40 | 89.97 | 89.97 | qfq | 19,110,348 | 1,727,078,113 | -0.17% |
| 2026-06-17 | 87.64 | 91.20 | 87.31 | 90.12 | 90.12 | qfq | 21,975,326 | 1,969,430,557 | 2.18% |
| 2026-06-16 | 88.00 | 89.65 | 87.72 | 88.20 | 88.20 | qfq | 17,121,067 | 1,516,996,495 | -0.59% |
| 2026-06-15 | 86.70 | 88.72 | 85.57 | 88.72 | 88.72 | qfq | 18,834,824 | 1,652,631,562 | 3.15% |
| 2026-06-12 | 86.90 | 87.25 | 85.34 | 86.01 | 86.01 | qfq | 21,411,320 | 1,843,300,639 | 0.99% |
| 2026-06-11 | 89.65 | 90.00 | 85.08 | 85.17 | 85.17 | qfq | 28,007,518 | 2,419,690,584 | -5.56% |
| 2026-06-10 | 92.00 | 92.58 | 89.63 | 90.18 | 90.18 | qfq | 21,246,916 | 1,930,447,512 | -3.36% |
| 2026-06-09 | 93.39 | 93.59 | 91.72 | 93.32 | 93.32 | qfq | 17,256,422 | 1,603,196,812 | 1.41% |
| 2026-06-08 | 91.50 | 93.35 | 91.00 | 92.02 | 92.02 | qfq | 22,799,242 | 2,103,382,986 | -3.53% |
| 2026-06-05 | 97.50 | 97.83 | 95.35 | 95.39 | 95.39 | qfq | 24,443,101 | 2,354,622,502 | -3.51% |
| 2026-06-04 | 98.00 | 101.90 | 96.17 | 98.86 | 98.86 | qfq | 40,553,738 | 3,977,767,241 | -2.03% |
| 2026-06-03 | 92.42 | 101.92 | 92.36 | 100.91 | 100.81 | qfq | 60,746,798 | 5,996,103,898 | 8.92% |
| 2026-06-02 | 92.02 | 93.38 | 90.97 | 92.65 | 92.56 | qfq | 18,221,955 | 1,682,531,851 | 0.46% |
| 2026-06-01 | 94.88 | 94.89 | 92.20 | 92.23 | 92.14 | qfq | 23,275,722 | 2,172,741,642 | -2.92% |
| 2026-05-29 | 101.90 | 102.39 | 95.00 | 95.00 | 94.91 | qfq | 37,496,216 | 3,675,840,870 | -6.77% |
| 2026-05-28 | 103.75 | 103.75 | 100.05 | 101.90 | 101.80 | qfq | 36,653,267 | 3,724,048,838 | -2.92% |
| 2026-05-27 | 106.94 | 108.41 | 104.33 | 104.96 | 104.86 | qfq | 37,026,912 | 3,946,023,688 | -1.05% |
| 2026-05-26 | 108.94 | 108.95 | 104.34 | 106.07 | 105.96 | qfq | 43,446,431 | 4,598,107,803 | -2.63% |
| 2026-05-25 | 105.00 | 109.09 | 103.90 | 108.94 | 108.83 | qfq | 52,947,335 | 5,688,060,540 | 4.50% |
| 2026-05-22 | 104.55 | 104.60 | 100.80 | 104.25 | 104.15 | qfq | 39,482,249 | 4,068,295,081 | 1.55% |
| 2026-05-21 | 102.80 | 108.43 | 101.80 | 102.66 | 102.56 | qfq | 64,140,791 | 6,765,814,840 | 1.34% |
| 2026-05-20 | 101.62 | 102.20 | 100.38 | 101.30 | 101.20 | qfq | 23,220,643 | 2,354,898,093 | -1.29% |
| 2026-05-19 | 99.80 | 102.89 | 97.19 | 102.62 | 102.52 | qfq | 34,963,624 | 3,496,898,634 | 2.84% |
| 2026-05-18 | 100.90 | 102.84 | 99.02 | 99.79 | 99.69 | qfq | 28,329,993 | 2,850,892,661 | -1.58% |
| 2026-05-15 | 100.55 | 104.70 | 97.80 | 101.39 | 101.29 | qfq | 41,659,800 | 4,215,477,456 | 0.89% |
| 2026-05-14 | 104.51 | 104.54 | 100.50 | 100.50 | 100.40 | qfq | 30,313,340 | 3,106,854,872 | -2.91% |
| 2026-05-13 | 101.68 | 103.90 | 99.60 | 103.51 | 103.41 | qfq | 36,049,400 | 3,663,747,955 | 0.19% |
| 2026-05-12 | 102.00 | 104.40 | 100.51 | 103.31 | 103.21 | qfq | 38,357,008 | 3,940,182,546 | 1.90% |
| 2026-05-11 | 100.08 | 102.08 | 99.86 | 101.38 | 101.28 | qfq | 32,800,576 | 3,311,923,633 | 2.22% |
| 2026-05-08 | 99.31 | 99.60 | 98.31 | 99.18 | 99.08 | qfq | 22,317,732 | 2,207,834,232 | -1.08% |
| 2026-05-07 | 101.90 | 102.00 | 99.11 | 100.26 | 100.16 | qfq | 28,388,285 | 2,837,078,005 | -0.63% |
| 2026-05-06 | 99.69 | 103.80 | 99.50 | 100.90 | 100.80 | qfq | 45,813,994 | 4,672,467,366 | 2.64% |
| 2026-04-30 | 97.77 | 99.38 | 97.00 | 98.30 | 98.20 | qfq | 46,004,681 | 4,506,776,567 | -3.24% |
| 2026-04-29 | 102.85 | 103.35 | 99.74 | 101.59 | 101.49 | qfq | 36,634,528 | 3,706,407,093 | -2.21% |
| 2026-04-28 | 106.95 | 106.95 | 103.40 | 103.89 | 103.79 | qfq | 51,166,011 | 5,375,088,968 | -0.71% |
| 2026-04-27 | 96.19 | 104.63 | 96.10 | 104.63 | 104.53 | qfq | 52,371,005 | 5,315,886,871 | 10.00% |
| 2026-04-24 | 92.25 | 96.72 | 92.17 | 95.12 | 95.03 | qfq | 34,977,485 | 3,305,849,045 | 2.90% |
| 2026-04-23 | 94.46 | 94.50 | 92.22 | 92.44 | 92.35 | qfq | 16,786,215 | 1,562,402,573 | -1.87% |
| 2026-04-22 | 92.48 | 94.20 | 92.20 | 94.20 | 94.11 | qfq | 19,792,478 | 1,853,392,804 | 1.45% |
| 2026-04-21 | 93.33 | 93.61 | 91.62 | 92.85 | 92.76 | qfq | 17,130,118 | 1,582,470,453 | -0.99% |
| 2026-04-20 | 93.04 | 94.49 | 92.98 | 93.78 | 93.69 | qfq | 17,973,465 | 1,682,601,896 | 0.80% |
| 2026-04-17 | 93.63 | 93.90 | 92.18 | 93.04 | 92.95 | qfq | 16,628,276 | 1,547,443,980 | -0.71% |
| 2026-04-16 | 92.75 | 94.17 | 92.49 | 93.71 | 93.62 | qfq | 16,645,001 | 1,554,435,574 | 1.52% |
| 2026-04-15 | 94.66 | 95.50 | 92.29 | 92.31 | 92.22 | qfq | 22,632,206 | 2,114,840,223 | -2.48% |
| 2026-04-14 | 95.59 | 96.30 | 93.75 | 94.66 | 94.57 | qfq | 16,882,654 | 1,601,889,731 | -0.18% |
| 2026-04-13 | 94.29 | 95.79 | 94.03 | 94.83 | 94.74 | qfq | 11,717,711 | 1,113,680,815 | -0.55% |
| 2026-04-10 | 95.00 | 96.75 | 94.90 | 95.35 | 95.26 | qfq | 14,485,151 | 1,388,941,122 | 1.18% |
| 2026-04-09 | 94.00 | 94.59 | 93.22 | 94.24 | 94.15 | qfq | 13,940,201 | 1,307,547,020 | -1.27% |
| 2026-04-08 | 92.35 | 95.48 | 92.35 | 95.45 | 95.36 | qfq | 19,735,469 | 1,857,969,185 | 5.10% |
| 2026-04-07 | 90.23 | 91.68 | 90.21 | 90.82 | 90.73 | qfq | 10,123,070 | 921,302,058 | 0.74% |
| 2026-04-03 | 92.13 | 92.18 | 89.61 | 90.15 | 90.06 | qfq | 14,073,499 | 1,271,890,569 | -1.31% |
| 2026-04-02 | 95.49 | 95.49 | 91.12 | 91.35 | 91.26 | qfq | 24,523,077 | 2,265,271,583 | -4.89% |
| 2026-04-01 | 96.84 | 97.00 | 95.00 | 96.05 | 95.95 | qfq | 14,999,124 | 1,436,085,406 | 1.15% |
| 2026-03-31 | 98.80 | 99.66 | 94.56 | 94.96 | 94.87 | qfq | 21,256,123 | 2,062,724,947 | -5.34% |
| 2026-03-30 | 99.43 | 100.78 | 98.70 | 100.32 | 100.22 | qfq | 7,446,532 | 743,159,186 | -0.69% |
| 2026-03-27 | 98.57 | 101.58 | 98.57 | 101.02 | 100.92 | qfq | 7,756,978 | 778,864,941 | 1.02% |
| 2026-03-26 | 101.78 | 102.17 | 99.82 | 100.00 | 99.90 | qfq | 7,511,977 | 757,035,176 | -2.30% |
| 2026-03-25 | 100.49 | 102.78 | 100.49 | 102.35 | 102.25 | qfq | 11,184,247 | 1,137,342,424 | 2.37% |
| 2026-03-24 | 99.95 | 100.50 | 97.76 | 99.98 | 99.88 | qfq | 10,545,980 | 1,044,633,903 | 1.38% |
| 2026-03-23 | 100.52 | 101.69 | 98.25 | 98.62 | 98.52 | qfq | 16,731,876 | 1,670,598,181 | -4.76% |
| 2026-03-20 | 106.31 | 106.62 | 103.55 | 103.55 | 103.45 | qfq | 11,687,010 | 1,228,840,828 | -2.16% |
| 2026-03-19 | 106.69 | 106.99 | 105.28 | 105.84 | 105.74 | qfq | 12,378,856 | 1,312,104,939 | -2.25% |
| 2026-03-18 | 109.50 | 109.66 | 106.58 | 108.28 | 108.17 | qfq | 12,543,213 | 1,352,810,332 | -0.59% |
| 2026-03-17 | 110.85 | 111.40 | 108.90 | 108.92 | 108.81 | qfq | 10,003,973 | 1,101,561,037 | -1.25% |
| 2026-03-16 | 111.74 | 111.81 | 108.41 | 110.30 | 110.19 | qfq | 14,403,606 | 1,578,652,193 | -1.28% |
| 2026-03-13 | 112.00 | 113.17 | 111.35 | 111.73 | 111.62 | qfq | 8,439,152 | 947,264,052 | -0.97% |
| 2026-03-12 | 113.99 | 114.59 | 112.20 | 112.82 | 112.71 | qfq | 8,311,607 | 940,717,802 | -1.29% |
| 2026-03-11 | 114.00 | 114.89 | 113.71 | 114.30 | 114.19 | qfq | 9,160,538 | 1,045,965,413 | 0.19% |
| 2026-03-10 | 113.60 | 114.52 | 113.25 | 114.08 | 113.97 | qfq | 8,232,333 | 937,810,540 | 1.68% |
| 2026-03-09 | 113.00 | 113.01 | 110.56 | 112.20 | 112.09 | qfq | 13,633,483 | 1,522,346,177 | -2.48% |
| 2026-03-06 | 114.17 | 115.58 | 113.71 | 115.05 | 114.94 | qfq | 7,838,731 | 900,338,722 | 0.77% |
| 2026-03-05 | 115.80 | 115.88 | 113.89 | 114.17 | 114.06 | qfq | 10,138,399 | 1,164,432,437 | 0.57% |
| 2026-03-04 | 115.00 | 116.70 | 113.50 | 113.52 | 113.41 | qfq | 16,460,435 | 1,888,701,426 | -2.43% |
| 2026-03-03 | 118.68 | 121.20 | 116.00 | 116.35 | 116.23 | qfq | 17,536,113 | 2,068,750,402 | -2.17% |
| 2026-03-02 | 120.38 | 121.72 | 118.66 | 118.93 | 118.81 | qfq | 18,946,210 | 2,269,041,918 | -3.31% |
| 2026-02-27 | 121.00 | 124.20 | 120.62 | 123.00 | 122.88 | qfq | 17,437,021 | 2,134,288,398 | 0.33% |
| 2026-02-26 | 118.10 | 123.01 | 117.43 | 122.60 | 122.48 | qfq | 26,192,112 | 3,155,760,515 | 4.04% |
| 2026-02-25 | 117.29 | 118.26 | 116.90 | 117.84 | 117.72 | qfq | 12,001,186 | 1,412,587,363 | 0.48% |
| 2026-02-24 | 117.00 | 117.76 | 115.78 | 117.28 | 117.16 | qfq | 11,478,333 | 1,340,862,384 | 1.26% |
| 2026-02-13 | 116.56 | 117.48 | 115.80 | 115.82 | 115.71 | qfq | 10,849,060 | 1,263,261,829 | -1.05% |
| 2026-02-12 | 117.33 | 117.93 | 116.36 | 117.05 | 116.93 | qfq | 10,530,695 | 1,231,479,749 | -0.20% |
| 2026-02-11 | 117.81 | 118.20 | 117.05 | 117.29 | 117.17 | qfq | 7,678,991 | 901,786,043 | -0.46% |
| 2026-02-10 | 117.04 | 118.66 | 117.02 | 117.83 | 117.71 | qfq | 10,607,910 | 1,251,292,383 | 0.70% |
| 2026-02-09 | 117.34 | 117.50 | 116.32 | 117.01 | 116.89 | qfq | 11,178,082 | 1,306,767,958 | 0.91% |
| 2026-02-06 | 116.60 | 117.00 | 115.61 | 115.95 | 115.84 | qfq | 12,701,751 | 1,475,866,819 | -1.43% |
| 2026-02-05 | 116.48 | 117.79 | 116.21 | 117.63 | 117.51 | qfq | 10,251,037 | 1,201,271,834 | 0.29% |
| 2026-02-04 | 117.31 | 117.65 | 115.89 | 117.29 | 117.17 | qfq | 12,839,015 | 1,497,611,180 | -0.96% |
| 2026-02-03 | 119.71 | 119.88 | 117.00 | 118.43 | 118.31 | qfq | 13,784,329 | 1,630,713,942 | 0.41% |
| 2026-02-02 | 120.58 | 121.79 | 117.70 | 117.95 | 117.83 | qfq | 14,366,600 | 1,716,003,259 | -2.68% |
| 2026-01-30 | 122.51 | 123.35 | 120.47 | 121.20 | 121.08 | qfq | 15,909,347 | 1,939,313,548 | -1.37% |
| 2026-01-29 | 127.30 | 127.88 | 122.58 | 122.88 | 122.76 | qfq | 30,003,609 | 3,729,766,078 | -4.06% |
| 2026-01-28 | 124.80 | 130.86 | 124.70 | 128.08 | 127.95 | qfq | 33,487,014 | 4,306,296,979 | 2.58% |
| 2026-01-27 | 124.50 | 125.90 | 122.73 | 124.86 | 124.74 | qfq | 17,527,691 | 2,179,451,598 | 0.19% |
| 2026-01-26 | 129.40 | 129.74 | 124.60 | 124.62 | 124.50 | qfq | 27,384,796 | 3,443,965,154 | -3.69% |
| 2026-01-23 | 128.85 | 130.60 | 128.17 | 129.40 | 129.27 | qfq | 20,173,412 | 2,608,770,169 | 0.43% |
| 2026-01-22 | 131.30 | 131.85 | 128.40 | 128.84 | 128.71 | qfq | 18,997,838 | 2,459,472,252 | -1.21% |
| 2026-01-21 | 128.06 | 131.75 | 128.00 | 130.42 | 130.29 | qfq | 22,620,107 | 2,951,663,487 | 1.11% |
| 2026-01-20 | 129.10 | 132.15 | 128.65 | 128.99 | 128.86 | qfq | 18,186,164 | 2,364,698,203 | 0.05% |
| 2026-01-19 | 130.83 | 131.70 | 128.70 | 128.92 | 128.79 | qfq | 16,067,034 | 2,084,489,728 | -1.46% |
| 2026-01-16 | 129.52 | 132.30 | 129.00 | 130.83 | 130.70 | qfq | 23,256,659 | 3,034,881,131 | 1.84% |
| 2026-01-15 | 127.62 | 128.68 | 126.21 | 128.47 | 128.34 | qfq | 17,089,703 | 2,177,872,484 | 0.60% |
| 2026-01-14 | 128.20 | 130.96 | 127.20 | 127.71 | 127.58 | qfq | 22,604,162 | 2,915,348,351 | -0.52% |
| 2026-01-13 | 133.80 | 134.66 | 128.00 | 128.38 | 128.25 | qfq | 26,188,985 | 3,412,910,414 | -3.87% |
| 2026-01-12 | 131.53 | 135.33 | 129.58 | 133.55 | 133.42 | qfq | 24,798,125 | 3,289,393,170 | 1.54% |
| 2026-01-09 | 131.86 | 132.19 | 130.08 | 131.52 | 131.39 | qfq | 16,439,354 | 2,157,597,859 | -0.26% |
| 2026-01-08 | 128.90 | 134.17 | 128.83 | 131.86 | 131.73 | qfq | 20,349,039 | 2,678,678,689 | 1.81% |
| 2026-01-07 | 131.82 | 132.00 | 128.82 | 129.52 | 129.39 | qfq | 18,677,326 | 2,432,800,552 | -1.05% |
| 2026-01-06 | 128.88 | 131.86 | 128.76 | 130.90 | 130.77 | qfq | 21,557,647 | 2,812,881,719 | 1.68% |
| 2026-01-05 | 126.36 | 129.10 | 126.36 | 128.74 | 128.61 | qfq | 15,349,761 | 1,968,259,359 | 2.26% |
| 2025-12-31 | 127.03 | 127.50 | 125.83 | 125.90 | 125.78 | qfq | 8,926,300 | 1,127,575,342 | -0.71% |
| 2025-12-30 | 126.57 | 127.95 | 126.33 | 126.80 | 126.67 | qfq | 9,780,633 | 1,242,485,297 | -0.09% |
| 2025-12-29 | 128.84 | 129.43 | 126.83 | 126.92 | 126.79 | qfq | 14,632,559 | 1,870,061,127 | -1.49% |
| 2025-12-26 | 127.18 | 129.57 | 126.60 | 128.84 | 128.71 | qfq | 13,877,540 | 1,783,803,336 | 1.35% |
| 2025-12-25 | 126.08 | 127.77 | 125.80 | 127.13 | 127.00 | qfq | 9,399,364 | 1,192,447,879 | 0.50% |
| 2025-12-24 | 125.32 | 126.90 | 125.05 | 126.50 | 126.37 | qfq | 10,967,913 | 1,382,686,408 | 1.05% |
| 2025-12-23 | 125.71 | 126.66 | 124.86 | 125.19 | 125.07 | qfq | 10,673,161 | 1,340,853,923 | -0.41% |
| 2025-12-22 | 124.70 | 126.50 | 124.70 | 125.70 | 125.58 | qfq | 10,471,697 | 1,318,528,906 | 1.06% |
| 2025-12-19 | 123.65 | 125.60 | 123.40 | 124.38 | 124.26 | qfq | 11,077,349 | 1,380,945,855 | 1.12% |
| 2025-12-18 | 124.99 | 125.58 | 122.80 | 123.00 | 122.88 | qfq | 13,713,389 | 1,701,689,351 | -2.18% |
| 2025-12-17 | 124.50 | 126.20 | 123.06 | 125.74 | 125.62 | qfq | 13,316,777 | 1,662,331,528 | 0.75% |
| 2025-12-16 | 125.80 | 127.00 | 124.38 | 124.80 | 124.68 | qfq | 13,920,965 | 1,743,764,280 | 0.38% |
| 2025-12-15 | 125.45 | 126.45 | 124.29 | 124.33 | 124.21 | qfq | 15,276,204 | 1,914,921,918 | -1.73% |
| 2025-12-12 | 121.77 | 127.98 | 121.31 | 126.52 | 126.39 | qfq | 28,444,620 | 3,568,628,304 | 3.90% |
| 2025-12-11 | 123.98 | 124.20 | 121.66 | 121.77 | 121.65 | qfq | 11,525,222 | 1,411,473,798 | -1.56% |
| 2025-12-10 | 121.00 | 124.45 | 121.00 | 123.70 | 123.58 | qfq | 20,741,367 | 2,560,807,331 | 3.06% |
| 2025-12-09 | 121.00 | 121.50 | 119.78 | 120.03 | 119.91 | qfq | 8,820,155 | 1,062,985,193 | -0.79% |
| 2025-12-08 | 120.02 | 121.80 | 120.02 | 120.98 | 120.86 | qfq | 11,521,414 | 1,394,661,337 | 0.83% |
| 2025-12-05 | 119.60 | 120.10 | 118.60 | 119.98 | 119.86 | qfq | 8,774,930 | 1,048,398,206 | 0.40% |
| 2025-12-04 | 119.02 | 119.85 | 117.70 | 119.50 | 119.38 | qfq | 7,123,335 | 846,562,933 | 0.29% |
| 2025-12-03 | 121.10 | 121.10 | 118.61 | 119.15 | 119.03 | qfq | 9,892,747 | 1,182,979,425 | -1.59% |
| 2025-12-02 | 121.70 | 123.40 | 120.48 | 121.08 | 120.96 | qfq | 12,043,568 | 1,467,085,447 | -0.18% |
| 2025-12-01 | 120.00 | 121.31 | 119.02 | 121.30 | 121.18 | qfq | 11,220,924 | 1,351,338,014 | 1.53% |
| 2025-11-28 | 119.00 | 119.80 | 117.60 | 119.47 | 119.35 | qfq | 9,505,205 | 1,130,411,207 | 0.27% |
| 2025-11-27 | 117.26 | 121.25 | 117.00 | 119.15 | 119.03 | qfq | 17,539,389 | 2,096,246,187 | 1.92% |
| 2025-11-26 | 116.40 | 117.85 | 115.67 | 116.91 | 116.79 | qfq | 10,922,519 | 1,276,876,694 | -0.13% |
| 2025-11-25 | 117.39 | 118.79 | 116.78 | 117.06 | 116.94 | qfq | 10,746,118 | 1,265,446,513 | 0.21% |
| 2025-11-24 | 116.62 | 117.15 | 115.32 | 116.81 | 116.69 | qfq | 9,653,200 | 1,122,754,220 | 0.77% |
| 2025-11-21 | 117.00 | 117.99 | 115.50 | 115.92 | 115.41 | qfq | 12,929,829 | 1,506,599,868 | -2.22% |
| 2025-11-20 | 121.00 | 121.50 | 118.53 | 118.55 | 118.02 | qfq | 9,057,326 | 1,081,332,628 | -1.21% |
| 2025-11-19 | 122.30 | 122.64 | 119.75 | 120.00 | 119.47 | qfq | 9,918,181 | 1,198,191,804 | -1.88% |
| 2025-11-18 | 121.33 | 123.65 | 120.80 | 122.30 | 121.76 | qfq | 10,717,362 | 1,313,977,808 | 0.81% |
| 2025-11-17 | 122.12 | 122.91 | 120.83 | 121.32 | 120.78 | qfq | 8,088,038 | 984,886,856 | -0.36% |
| 2025-11-14 | 122.80 | 123.55 | 121.72 | 121.76 | 121.22 | qfq | 11,416,965 | 1,398,738,214 | -2.02% |
| 2025-11-13 | 124.15 | 124.88 | 123.48 | 124.27 | 123.72 | qfq | 11,179,964 | 1,389,133,548 | 0.15% |
| 2025-11-12 | 123.80 | 124.16 | 121.72 | 124.09 | 123.54 | qfq | 9,672,501 | 1,191,319,394 | 0.23% |
| 2025-11-11 | 126.80 | 127.19 | 123.80 | 123.80 | 123.25 | qfq | 13,180,125 | 1,645,240,389 | -1.82% |
| 2025-11-10 | 125.90 | 126.40 | 124.51 | 126.10 | 125.54 | qfq | 11,287,381 | 1,414,000,414 | 0.26% |
| 2025-11-07 | 126.92 | 126.92 | 125.17 | 125.77 | 125.21 | qfq | 9,436,149 | 1,188,072,609 | -1.43% |
| 2025-11-06 | 126.13 | 127.95 | 125.83 | 127.60 | 127.03 | qfq | 11,296,015 | 1,436,022,908 | 1.31% |
| 2025-11-05 | 124.17 | 126.45 | 124.05 | 125.95 | 125.39 | qfq | 10,479,654 | 1,314,821,424 | -0.67% |
| 2025-11-04 | 129.56 | 129.56 | 126.40 | 126.80 | 126.24 | qfq | 12,819,975 | 1,636,020,317 | -2.13% |
| 2025-11-03 | 130.72 | 130.73 | 127.50 | 129.56 | 128.98 | qfq | 13,005,224 | 1,673,755,439 | -0.88% |
| 2025-10-31 | 131.31 | 132.75 | 130.55 | 130.71 | 130.13 | qfq | 15,039,543 | 1,974,603,628 | -1.24% |
| 2025-10-30 | 135.28 | 135.88 | 131.36 | 132.35 | 131.76 | qfq | 21,211,147 | 2,817,413,827 | -2.16% |
| 2025-10-29 | 134.84 | 135.36 | 133.50 | 135.27 | 134.67 | qfq | 20,791,672 | 2,796,953,976 | -0.96% |
| 2025-10-28 | 132.93 | 137.90 | 132.51 | 136.58 | 135.97 | qfq | 25,727,030 | 3,484,565,101 | 2.41% |
| 2025-10-27 | 134.44 | 134.95 | 131.62 | 133.37 | 132.78 | qfq | 20,545,160 | 2,737,566,818 | 0.57% |
| 2025-10-24 | 130.61 | 132.64 | 129.88 | 132.62 | 132.03 | qfq | 18,155,951 | 2,391,856,651 | 2.57% |
| 2025-10-23 | 128.20 | 129.47 | 126.88 | 129.30 | 128.73 | qfq | 10,981,297 | 1,404,930,394 | 0.22% |
| 2025-10-22 | 129.05 | 130.80 | 128.00 | 129.01 | 128.44 | qfq | 11,670,981 | 1,509,352,065 | -0.62% |
| 2025-10-21 | 127.70 | 130.15 | 127.35 | 129.82 | 129.24 | qfq | 16,000,326 | 2,065,320,326 | 2.06% |
| 2025-10-20 | 129.06 | 129.82 | 126.27 | 127.20 | 126.64 | qfq | 15,220,735 | 1,951,240,268 | -0.06% |
| 2025-10-17 | 132.62 | 132.62 | 127.20 | 127.27 | 126.71 | qfq | 20,207,211 | 2,608,140,832 | -4.12% |
| 2025-10-16 | 132.20 | 134.47 | 131.50 | 132.74 | 132.15 | qfq | 13,312,212 | 1,769,378,480 | -0.86% |
| 2025-10-15 | 131.38 | 134.16 | 129.80 | 133.89 | 133.30 | qfq | 21,233,851 | 2,802,769,395 | 1.68% |
| 2025-10-14 | 138.80 | 139.66 | 131.32 | 131.68 | 131.10 | qfq | 31,769,981 | 4,287,857,917 | -4.80% |
| 2025-10-13 | 136.50 | 139.48 | 135.90 | 138.32 | 137.71 | qfq | 32,444,840 | 4,472,815,472 | -2.47% |
| 2025-10-10 | 147.20 | 148.93 | 141.21 | 141.82 | 141.19 | qfq | 35,912,028 | 5,186,760,348 | -5.47% |
| 2025-10-09 | 146.66 | 152.40 | 144.88 | 150.02 | 149.35 | qfq | 47,152,080 | 7,030,247,729 | -0.76% |
| 2025-09-30 | 151.28 | 153.13 | 150.19 | 151.17 | 150.50 | qfq | 26,204,225 | 3,976,132,002 | 0.81% |
| 2025-09-29 | 150.60 | 152.88 | 147.79 | 149.95 | 149.28 | qfq | 28,400,135 | 4,251,292,266 | -0.72% |
| 2025-09-26 | 150.67 | 157.50 | 150.36 | 151.03 | 150.36 | qfq | 40,800,682 | 6,282,266,756 | 0.24% |
| 2025-09-25 | 148.65 | 153.00 | 146.70 | 150.67 | 150.00 | qfq | 38,361,376 | 5,755,449,012 | 1.39% |
| 2025-09-24 | 142.00 | 151.24 | 141.60 | 148.60 | 147.94 | qfq | 45,561,631 | 6,730,929,007 | 3.92% |
| 2025-09-23 | 145.58 | 146.18 | 139.68 | 143.00 | 142.37 | qfq | 32,492,282 | 4,627,929,828 | -2.26% |
| 2025-09-22 | 143.49 | 146.46 | 141.47 | 146.31 | 145.66 | qfq | 31,698,312 | 4,585,592,491 | 2.67% |
| 2025-09-19 | 144.25 | 147.42 | 142.42 | 142.50 | 141.87 | qfq | 31,350,497 | 4,536,862,647 | -1.21% |
| 2025-09-18 | 143.00 | 150.00 | 141.28 | 144.25 | 143.61 | qfq | 56,299,656 | 8,215,061,775 | 0.90% |
| 2025-09-17 | 143.98 | 145.36 | 142.02 | 142.96 | 142.33 | qfq | 29,860,994 | 4,280,052,043 | 1.28% |
| 2025-09-16 | 138.00 | 144.30 | 137.77 | 141.15 | 140.52 | qfq | 29,689,991 | 4,202,144,758 | 1.87% |
| 2025-09-15 | 141.20 | 142.00 | 137.00 | 138.56 | 137.95 | qfq | 33,931,798 | 4,724,788,509 | 1.88% |
| 2025-09-12 | 134.60 | 137.78 | 133.78 | 136.00 | 135.40 | qfq | 27,820,405 | 3,776,696,372 | 0.74% |
| 2025-09-11 | 130.28 | 135.00 | 129.68 | 135.00 | 134.40 | qfq | 26,376,791 | 3,515,256,125 | 2.89% |
| 2025-09-10 | 132.05 | 133.37 | 130.00 | 131.21 | 130.63 | qfq | 18,780,177 | 2,476,419,319 | -0.37% |
| 2025-09-09 | 134.59 | 134.59 | 131.18 | 131.70 | 131.12 | qfq | 18,767,720 | 2,495,583,568 | -3.12% |
| 2025-09-08 | 132.61 | 137.68 | 132.40 | 135.94 | 135.34 | qfq | 25,462,487 | 3,442,070,506 | 2.98% |
| 2025-09-05 | 128.90 | 132.44 | 128.12 | 132.00 | 131.41 | qfq | 25,128,781 | 3,274,476,974 | 2.61% |
| 2025-09-04 | 136.00 | 136.75 | 126.66 | 128.64 | 128.07 | qfq | 38,494,202 | 5,036,744,139 | -5.41% |
| 2025-09-03 | 138.49 | 140.10 | 134.97 | 136.00 | 135.40 | qfq | 27,544,487 | 3,787,098,658 | -1.38% |
| 2025-09-02 | 144.70 | 145.18 | 136.85 | 137.90 | 137.29 | qfq | 37,101,248 | 5,192,199,039 | -5.03% |
| 2025-09-01 | 145.50 | 148.00 | 142.38 | 145.20 | 144.56 | qfq | 35,954,355 | 5,209,764,362 | 1.38% |
| 2025-08-29 | 142.89 | 143.75 | 138.61 | 143.23 | 142.59 | qfq | 32,486,155 | 4,588,005,775 | 0.24% |
| 2025-08-28 | 139.18 | 143.00 | 137.77 | 142.89 | 142.26 | qfq | 44,525,963 | 6,275,928,861 | 2.55% |
| 2025-08-27 | 145.99 | 146.93 | 139.30 | 139.34 | 138.72 | qfq | 48,103,853 | 6,914,888,248 | -2.29% |
| 2025-08-26 | 136.68 | 144.39 | 134.89 | 142.60 | 141.97 | qfq | 45,387,067 | 6,335,260,883 | 4.03% |
| 2025-08-25 | 138.52 | 142.99 | 134.71 | 137.08 | 136.47 | qfq | 48,788,288 | 6,740,915,732 | 0.18% |
| 2025-08-22 | 130.09 | 137.26 | 130.09 | 136.83 | 136.22 | qfq | 47,918,917 | 6,443,122,312 | 5.39% |
| 2025-08-21 | 130.30 | 132.80 | 129.10 | 129.83 | 129.25 | qfq | 32,832,482 | 4,302,698,607 | 0.49% |
| 2025-08-20 | 125.12 | 129.20 | 125.11 | 129.20 | 128.63 | qfq | 28,971,993 | 3,698,899,682 | 2.76% |
| 2025-08-19 | 128.50 | 129.68 | 125.52 | 125.73 | 125.17 | qfq | 25,821,820 | 3,291,935,022 | -2.09% |
| 2025-08-18 | 124.22 | 132.18 | 123.35 | 128.41 | 127.84 | qfq | 45,248,336 | 5,786,327,149 | 3.74% |
| 2025-08-15 | 122.01 | 124.38 | 121.75 | 123.78 | 123.23 | qfq | 18,752,889 | 2,313,612,906 | 0.77% |
| 2025-08-14 | 124.50 | 126.30 | 122.81 | 122.84 | 122.29 | qfq | 24,540,667 | 3,055,178,398 | -1.09% |
| 2025-08-13 | 120.85 | 124.78 | 120.34 | 124.19 | 123.64 | qfq | 32,498,839 | 4,020,267,056 | 3.01% |
| 2025-08-12 | 119.90 | 120.99 | 119.45 | 120.56 | 120.02 | qfq | 17,198,924 | 2,067,218,209 | 0.55% |
| 2025-08-11 | 119.23 | 120.12 | 118.81 | 119.90 | 119.37 | qfq | 11,100,535 | 1,326,779,957 | 0.56% |
| 2025-08-08 | 121.02 | 121.09 | 119.00 | 119.23 | 118.70 | qfq | 12,816,002 | 1,530,503,394 | -1.37% |
| 2025-08-07 | 121.51 | 122.21 | 120.60 | 120.89 | 120.35 | qfq | 12,389,119 | 1,502,919,681 | -0.27% |
| 2025-08-06 | 121.15 | 121.40 | 120.42 | 121.22 | 120.68 | qfq | 10,716,966 | 1,295,781,459 | -0.21% |
| 2025-08-05 | 122.00 | 122.58 | 120.09 | 121.47 | 120.93 | qfq | 16,050,492 | 1,945,445,580 | 1.73% |
| 2025-08-04 | 118.50 | 119.55 | 118.30 | 119.40 | 118.87 | qfq | 9,476,930 | 1,126,520,021 | 0.07% |
| 2025-08-01 | 120.80 | 121.85 | 118.87 | 119.32 | 118.79 | qfq | 13,120,088 | 1,575,572,125 | -1.62% |
| 2025-07-31 | 123.49 | 124.78 | 121.00 | 121.28 | 120.52 | qfq | 21,971,917 | 2,690,053,359 | -2.14% |
| 2025-07-30 | 124.85 | 126.79 | 123.39 | 123.93 | 123.16 | qfq | 16,318,089 | 2,038,318,017 | -0.93% |
| 2025-07-29 | 125.12 | 125.33 | 123.90 | 125.09 | 124.31 | qfq | 14,178,771 | 1,765,427,188 | -0.10% |
| 2025-07-28 | 127.00 | 127.48 | 125.10 | 125.21 | 124.43 | qfq | 15,324,864 | 1,929,791,005 | -1.16% |
| 2025-07-25 | 126.06 | 127.75 | 124.50 | 126.68 | 125.89 | qfq | 16,424,870 | 2,064,621,280 | 0.71% |
| 2025-07-24 | 124.91 | 126.17 | 124.29 | 125.79 | 125.00 | qfq | 13,421,814 | 1,682,613,074 | 0.70% |
| 2025-07-23 | 125.00 | 126.00 | 124.50 | 124.91 | 124.13 | qfq | 11,261,272 | 1,410,062,138 | -0.19% |
| 2025-07-22 | 125.00 | 126.12 | 124.10 | 125.15 | 124.37 | qfq | 10,207,754 | 1,276,836,649 | 0.04% |
| 2025-07-21 | 125.00 | 126.14 | 124.54 | 125.10 | 124.32 | qfq | 11,161,790 | 1,397,823,324 | -0.49% |
| 2025-07-18 | 122.80 | 128.49 | 122.72 | 125.71 | 124.93 | qfq | 25,993,587 | 3,279,302,813 | 2.63% |
| 2025-07-17 | 122.71 | 122.90 | 121.88 | 122.49 | 121.73 | qfq | 11,558,796 | 1,412,291,425 | -0.24% |
| 2025-07-16 | 123.03 | 124.88 | 122.40 | 122.78 | 122.01 | qfq | 11,051,603 | 1,364,609,791 | -0.10% |
| 2025-07-15 | 123.80 | 124.27 | 121.60 | 122.90 | 122.13 | qfq | 12,621,780 | 1,550,620,180 | -0.73% |
| 2025-07-14 | 124.06 | 124.40 | 123.20 | 123.80 | 123.03 | qfq | 6,605,726 | 817,734,593 | 0.02% |
| 2025-07-11 | 123.40 | 125.48 | 122.69 | 123.78 | 123.01 | qfq | 12,795,211 | 1,589,713,503 | 0.31% |
| 2025-07-10 | 123.66 | 124.54 | 123.20 | 123.40 | 122.63 | qfq | 10,221,513 | 1,264,085,950 | -0.08% |
| 2025-07-09 | 125.57 | 125.59 | 123.50 | 123.50 | 122.73 | qfq | 8,462,740 | 1,051,753,155 | -1.43% |
| 2025-07-08 | 123.20 | 125.66 | 123.20 | 125.29 | 124.51 | qfq | 9,845,509 | 1,229,282,809 | 1.71% |
| 2025-07-07 | 124.00 | 124.50 | 123.03 | 123.18 | 122.41 | qfq | 6,881,663 | 849,581,255 | -0.66% |
| 2025-07-04 | 125.26 | 125.39 | 123.10 | 124.00 | 123.23 | qfq | 12,927,030 | 1,604,713,953 | -1.01% |
| 2025-07-03 | 124.63 | 125.79 | 124.40 | 125.26 | 124.48 | qfq | 7,648,099 | 955,763,390 | 0.51% |
| 2025-07-02 | 127.00 | 127.00 | 124.03 | 124.63 | 123.85 | qfq | 12,697,168 | 1,584,516,332 | -2.39% |
| 2025-07-01 | 127.66 | 128.20 | 126.52 | 127.68 | 126.88 | qfq | 8,210,528 | 1,045,784,499 | 0.02% |
| 2025-06-30 | 128.14 | 128.78 | 127.50 | 127.65 | 126.85 | qfq | 9,568,647 | 1,224,859,426 | -0.05% |
| 2025-06-27 | 127.00 | 129.39 | 125.90 | 127.72 | 126.92 | qfq | 12,532,771 | 1,605,741,938 | 1.12% |
| 2025-06-26 | 128.20 | 128.44 | 126.30 | 126.30 | 125.51 | qfq | 10,896,238 | 1,384,544,506 | -1.75% |
| 2025-06-25 | 126.89 | 128.73 | 125.50 | 128.55 | 127.75 | qfq | 13,857,902 | 1,763,182,266 | 1.85% |
| 2025-06-24 | 124.17 | 126.80 | 124.17 | 126.21 | 125.42 | qfq | 10,879,145 | 1,371,249,031 | 1.93% |
| 2025-06-23 | 123.38 | 125.55 | 122.38 | 123.82 | 123.05 | qfq | 8,778,331 | 1,089,530,328 | -0.63% |
| 2025-06-20 | 126.06 | 127.00 | 124.24 | 124.60 | 123.82 | qfq | 7,287,700 | 911,382,964 | -1.36% |
| 2025-06-19 | 126.00 | 128.71 | 125.49 | 126.32 | 125.53 | qfq | 12,135,474 | 1,541,577,822 | 0.43% |
| 2025-06-18 | 124.55 | 126.95 | 123.80 | 125.78 | 124.99 | qfq | 7,434,580 | 933,308,383 | 0.62% |
| 2025-06-17 | 126.80 | 128.66 | 124.58 | 125.00 | 124.22 | qfq | 9,722,782 | 1,224,671,610 | -0.71% |
| 2025-06-16 | 124.18 | 125.90 | 123.66 | 125.90 | 125.11 | qfq | 6,031,282 | 755,653,448 | 1.12% |
| 2025-06-13 | 125.50 | 127.46 | 124.18 | 124.51 | 123.73 | qfq | 9,996,201 | 1,254,144,551 | -0.87% |
| 2025-06-12 | 126.50 | 127.02 | 125.60 | 125.60 | 124.82 | qfq | 7,989,514 | 1,006,618,031 | -1.13% |
| 2025-06-11 | 126.72 | 129.23 | 126.72 | 127.03 | 126.24 | qfq | 7,113,852 | 909,263,221 | 0.25% |
| 2025-06-10 | 129.80 | 130.30 | 126.13 | 126.71 | 125.92 | qfq | 9,848,612 | 1,257,819,498 | -2.53% |
| 2025-06-09 | 132.48 | 132.70 | 129.88 | 130.00 | 129.19 | qfq | 9,331,944 | 1,222,880,382 | -1.81% |
| 2025-06-06 | 132.75 | 134.10 | 131.86 | 132.40 | 131.57 | qfq | 9,929,838 | 1,316,672,252 | -0.15% |
| 2025-06-05 | 128.15 | 132.88 | 127.60 | 132.60 | 131.77 | qfq | 12,906,052 | 1,687,944,318 | 3.48% |
| 2025-06-04 | 124.66 | 128.24 | 124.33 | 128.14 | 127.34 | qfq | 10,829,557 | 1,375,038,590 | 2.84% |
| 2025-06-03 | 123.01 | 126.35 | 123.01 | 124.60 | 123.82 | qfq | 7,156,691 | 895,574,290 | 0.00% |
| 2025-05-30 | 127.66 | 127.66 | 124.60 | 124.60 | 123.82 | qfq | 8,199,742 | 1,027,018,833 | -2.77% |
| 2025-05-29 | 126.99 | 129.23 | 126.10 | 128.15 | 127.35 | qfq | 8,049,375 | 1,029,919,413 | 1.34% |
| 2025-05-28 | 127.00 | 127.66 | 126.12 | 126.45 | 125.66 | qfq | 6,814,664 | 864,177,428 | -0.33% |
| 2025-05-27 | 128.49 | 128.79 | 126.82 | 126.87 | 126.08 | qfq | 6,208,822 | 792,207,266 | -1.51% |
| 2025-05-26 | 128.00 | 129.36 | 126.70 | 128.82 | 128.02 | qfq | 9,544,436 | 1,222,876,371 | -1.05% |
| 2025-05-23 | 132.80 | 133.09 | 130.12 | 130.19 | 129.38 | qfq | 9,811,802 | 1,291,257,961 | -2.22% |
| 2025-05-22 | 130.30 | 134.85 | 129.70 | 133.15 | 132.32 | qfq | 17,169,060 | 2,287,273,016 | 1.85% |
| 2025-05-21 | 130.78 | 131.12 | 128.95 | 130.73 | 129.91 | qfq | 7,835,660 | 1,019,622,760 | -0.70% |
| 2025-05-20 | 128.55 | 132.00 | 128.28 | 131.65 | 130.83 | qfq | 13,880,110 | 1,818,047,565 | 2.68% |
| 2025-05-19 | 128.76 | 128.98 | 126.60 | 128.22 | 127.42 | qfq | 7,126,281 | 910,629,894 | -0.41% |
| 2025-05-16 | 127.53 | 128.88 | 127.31 | 128.75 | 127.95 | qfq | 6,861,819 | 880,207,854 | 0.55% |
| 2025-05-15 | 132.25 | 132.25 | 128.00 | 128.04 | 127.24 | qfq | 11,950,209 | 1,543,704,329 | -3.26% |
| 2025-05-14 | 131.60 | 133.27 | 131.00 | 132.35 | 131.52 | qfq | 11,913,612 | 1,573,476,822 | 0.84% |
| 2025-05-13 | 132.85 | 133.29 | 130.76 | 131.25 | 130.43 | qfq | 10,447,711 | 1,378,219,483 | -0.51% |
| 2025-05-12 | 132.30 | 133.88 | 131.01 | 131.92 | 131.10 | qfq | 11,745,013 | 1,552,875,423 | 0.90% |
| 2025-05-09 | 130.80 | 131.90 | 130.00 | 130.74 | 129.92 | qfq | 10,853,736 | 1,419,645,665 | -0.47% |
| 2025-05-08 | 131.75 | 132.36 | 130.99 | 131.36 | 130.54 | qfq | 10,179,729 | 1,338,993,673 | -0.30% |
| 2025-05-07 | 137.10 | 137.29 | 130.85 | 131.75 | 130.93 | qfq | 21,016,990 | 2,785,004,858 | -2.55% |
| 2025-05-06 | 133.00 | 135.33 | 132.22 | 135.20 | 134.36 | qfq | 17,634,297 | 2,374,727,814 | 2.75% |
| 2025-04-30 | 129.98 | 133.26 | 128.54 | 131.58 | 130.76 | qfq | 25,610,789 | 3,370,540,530 | 2.47% |
| 2025-04-29 | 122.34 | 129.20 | 121.52 | 128.41 | 127.61 | qfq | 24,552,633 | 3,096,824,409 | 5.01% |
| 2025-04-28 | 121.79 | 123.05 | 121.22 | 122.28 | 121.52 | qfq | 9,768,777 | 1,193,470,044 | 0.34% |
| 2025-04-25 | 122.58 | 123.00 | 121.45 | 121.86 | 121.10 | qfq | 9,500,157 | 1,161,391,118 | 0.13% |
| 2025-04-24 | 123.88 | 123.89 | 121.15 | 121.70 | 120.94 | qfq | 8,471,872 | 1,036,182,905 | -1.71% |
| 2025-04-23 | 122.85 | 125.00 | 122.56 | 123.82 | 123.05 | qfq | 10,828,477 | 1,339,404,275 | 0.87% |
| 2025-04-22 | 124.30 | 124.30 | 122.53 | 122.75 | 121.98 | qfq | 10,897,523 | 1,343,624,831 | -1.59% |
| 2025-04-21 | 123.00 | 125.19 | 122.50 | 124.73 | 123.95 | qfq | 11,191,556 | 1,388,973,652 | 2.00% |
| 2025-04-18 | 121.99 | 122.98 | 121.18 | 122.28 | 121.52 | qfq | 7,334,104 | 895,113,319 | -0.10% |
| 2025-04-17 | 123.80 | 124.47 | 122.03 | 122.40 | 121.64 | qfq | 13,261,056 | 1,631,186,184 | -1.47% |
| 2025-04-16 | 125.89 | 125.98 | 122.04 | 124.22 | 123.44 | qfq | 14,148,785 | 1,745,785,454 | 0.37% |
| 2025-04-15 | 126.00 | 126.00 | 122.10 | 123.76 | 122.99 | qfq | 14,723,717 | 1,816,591,685 | -2.26% |
| 2025-04-14 | 130.01 | 130.98 | 126.00 | 126.62 | 125.83 | qfq | 19,823,979 | 2,533,401,058 | -1.84% |
| 2025-04-11 | 123.01 | 131.13 | 122.70 | 129.00 | 128.19 | qfq | 25,120,082 | 3,198,610,616 | 4.88% |
| 2025-04-10 | 123.72 | 125.01 | 121.31 | 123.00 | 122.23 | qfq | 20,304,485 | 2,502,259,270 | 2.77% |
| 2025-04-09 | 113.00 | 122.48 | 111.50 | 119.69 | 118.94 | qfq | 31,632,265 | 3,738,659,973 | 3.94% |
| 2025-04-08 | 119.00 | 119.14 | 112.91 | 115.15 | 114.43 | qfq | 30,658,501 | 3,537,972,388 | -1.72% |
| 2025-04-07 | 119.50 | 123.31 | 117.17 | 117.17 | 116.44 | qfq | 23,228,491 | 2,763,355,865 | -10.00% |
| 2025-04-03 | 132.01 | 134.00 | 129.78 | 130.19 | 129.38 | qfq | 13,581,384 | 1,783,559,083 | -2.81% |
| 2025-04-02 | 133.50 | 135.46 | 133.30 | 133.96 | 133.12 | qfq | 8,540,957 | 1,147,164,211 | 0.22% |
| 2025-04-01 | 133.30 | 134.55 | 132.00 | 133.66 | 132.83 | qfq | 9,234,685 | 1,232,522,499 | 0.71% |
| 2025-03-31 | 133.37 | 134.87 | 131.00 | 132.72 | 131.89 | qfq | 11,901,774 | 1,576,376,693 | -0.51% |
| 2025-03-28 | 134.06 | 136.27 | 133.31 | 133.40 | 132.57 | qfq | 10,078,602 | 1,354,280,361 | -0.50% |
| 2025-03-27 | 133.33 | 136.64 | 133.12 | 134.07 | 133.23 | qfq | 13,905,737 | 1,872,672,067 | 0.35% |
| 2025-03-26 | 133.99 | 134.78 | 133.38 | 133.60 | 132.77 | qfq | 7,670,572 | 1,027,370,673 | -0.29% |
| 2025-03-25 | 136.46 | 136.46 | 133.70 | 133.99 | 133.15 | qfq | 9,641,225 | 1,297,114,002 | -1.62% |
| 2025-03-24 | 135.99 | 137.54 | 134.00 | 136.20 | 135.35 | qfq | 10,996,273 | 1,494,210,926 | 0.15% |
| 2025-03-21 | 138.30 | 138.66 | 134.68 | 136.00 | 135.15 | qfq | 13,474,068 | 1,832,940,852 | -1.42% |
| 2025-03-20 | 140.08 | 140.08 | 137.79 | 137.96 | 137.10 | qfq | 11,226,627 | 1,556,361,047 | -1.53% |
| 2025-03-19 | 140.18 | 140.68 | 138.60 | 140.10 | 139.23 | qfq | 9,690,657 | 1,353,244,775 | -0.41% |
| 2025-03-18 | 141.20 | 142.20 | 139.10 | 140.68 | 139.80 | qfq | 12,342,370 | 1,737,579,612 | 0.30% |
| 2025-03-17 | 141.00 | 142.06 | 139.68 | 140.26 | 139.38 | qfq | 12,298,151 | 1,728,665,006 | 0.42% |
| 2025-03-14 | 136.72 | 140.49 | 136.65 | 139.68 | 138.81 | qfq | 20,975,127 | 2,921,573,864 | 1.81% |
| 2025-03-13 | 140.00 | 140.01 | 135.91 | 137.20 | 136.34 | qfq | 25,747,641 | 3,533,986,308 | -2.61% |
| 2025-03-12 | 143.50 | 144.00 | 140.76 | 140.88 | 140.00 | qfq | 18,130,812 | 2,578,252,083 | -1.14% |
| 2025-03-11 | 142.06 | 144.36 | 140.30 | 142.50 | 141.61 | qfq | 20,397,757 | 2,896,895,781 | -1.76% |
| 2025-03-10 | 144.87 | 145.50 | 143.10 | 145.06 | 144.15 | qfq | 16,314,089 | 2,352,678,008 | 0.10% |
| 2025-03-07 | 146.00 | 147.41 | 144.30 | 144.91 | 144.01 | qfq | 21,897,999 | 3,187,907,871 | -1.46% |
| 2025-03-06 | 146.61 | 148.88 | 146.20 | 147.05 | 146.13 | qfq | 31,818,797 | 4,691,467,316 | 1.36% |
| 2025-03-05 | 142.24 | 147.20 | 142.23 | 145.08 | 144.17 | qfq | 23,094,767 | 3,350,243,796 | 1.17% |
| 2025-03-04 | 140.21 | 144.80 | 140.00 | 143.40 | 142.50 | qfq | 27,346,031 | 3,914,450,824 | 0.50% |
| 2025-03-03 | 143.00 | 146.21 | 140.60 | 142.68 | 141.79 | qfq | 28,059,477 | 4,024,708,620 | 0.62% |
| 2025-02-28 | 146.00 | 147.99 | 141.24 | 141.80 | 140.91 | qfq | 37,307,875 | 5,362,047,170 | -4.12% |
| 2025-02-27 | 148.00 | 150.00 | 144.62 | 147.90 | 146.98 | qfq | 32,438,867 | 4,779,006,628 | -0.40% |
| 2025-02-26 | 147.51 | 149.92 | 143.97 | 148.49 | 147.56 | qfq | 40,563,567 | 5,986,048,021 | 0.88% |
| 2025-02-25 | 146.00 | 150.89 | 145.50 | 147.20 | 146.28 | qfq | 39,823,395 | 5,899,527,979 | -1.87% |
| 2025-02-24 | 155.44 | 155.44 | 148.46 | 150.00 | 149.06 | qfq | 54,857,913 | 8,277,731,647 | -5.05% |
| 2025-02-21 | 152.95 | 160.50 | 151.20 | 157.98 | 156.99 | qfq | 52,661,621 | 8,203,232,734 | 3.26% |
| 2025-02-20 | 161.00 | 161.96 | 151.70 | 152.99 | 152.03 | qfq | 64,964,129 | 10,101,458,102 | -3.15% |
| 2025-02-19 | 145.00 | 157.96 | 143.60 | 157.96 | 156.97 | qfq | 60,590,926 | 9,198,127,337 | 10.00% |
| 2025-02-18 | 140.00 | 149.66 | 137.60 | 143.60 | 142.70 | qfq | 72,095,333 | 10,302,840,111 | 5.43% |
| 2025-02-17 | 136.01 | 138.96 | 132.26 | 136.20 | 135.35 | qfq | 42,084,831 | 5,713,609,182 | 0.21% |
| 2025-02-14 | 134.00 | 138.30 | 131.01 | 135.92 | 135.07 | qfq | 42,683,056 | 5,737,966,768 | -0.10% |
| 2025-02-13 | 139.00 | 141.65 | 135.59 | 136.05 | 135.20 | qfq | 58,663,319 | 8,086,916,050 | 0.55% |
| 2025-02-12 | 122.25 | 135.30 | 121.51 | 135.30 | 134.46 | qfq | 47,143,894 | 6,113,325,008 | 10.00% |
| 2025-02-11 | 120.10 | 123.39 | 119.80 | 123.00 | 122.23 | qfq | 36,131,369 | 4,374,274,066 | 3.94% |
| 2025-02-10 | 117.36 | 119.78 | 116.91 | 118.34 | 117.60 | qfq | 28,317,643 | 3,353,437,581 | 1.06% |
| 2025-02-07 | 114.98 | 120.57 | 114.88 | 117.10 | 116.37 | qfq | 50,996,634 | 6,006,232,735 | 3.13% |
| 2025-02-06 | 109.92 | 113.55 | 109.00 | 113.55 | 112.84 | qfq | 29,341,434 | 3,277,449,181 | 2.68% |
| 2025-02-05 | 107.85 | 111.00 | 105.90 | 110.59 | 109.90 | qfq | 28,283,021 | 3,079,772,311 | 4.81% |
| 2025-01-27 | 107.83 | 108.29 | 105.50 | 105.51 | 104.85 | qfq | 13,168,942 | 1,401,176,059 | -1.72% |
| 2025-01-24 | 106.03 | 107.68 | 105.92 | 107.36 | 106.69 | qfq | 15,722,433 | 1,683,209,581 | 0.94% |
| 2025-01-23 | 109.44 | 109.71 | 106.35 | 106.36 | 105.70 | qfq | 22,643,372 | 2,446,722,163 | -1.76% |
| 2025-01-22 | 108.50 | 110.50 | 106.70 | 108.27 | 107.59 | qfq | 33,130,617 | 3,601,947,861 | 1.52% |
| 2025-01-21 | 105.17 | 106.99 | 104.08 | 106.65 | 105.98 | qfq | 19,499,902 | 2,065,997,714 | 1.71% |
| 2025-01-20 | 103.50 | 105.65 | 103.01 | 104.86 | 104.21 | qfq | 18,187,884 | 1,903,187,216 | 2.16% |
| 2025-01-17 | 101.00 | 104.05 | 100.68 | 102.64 | 102.00 | qfq | 15,320,730 | 1,571,225,174 | 0.82% |
| 2025-01-16 | 103.12 | 105.08 | 101.30 | 101.81 | 101.17 | qfq | 16,413,090 | 1,688,491,931 | -0.73% |
| 2025-01-15 | 104.64 | 104.64 | 102.26 | 102.56 | 101.92 | qfq | 14,022,282 | 1,446,501,127 | -2.09% |
| 2025-01-14 | 99.78 | 104.75 | 97.56 | 104.75 | 104.10 | qfq | 22,311,329 | 2,284,011,805 | 5.01% |
| 2025-01-13 | 98.68 | 100.48 | 98.23 | 99.75 | 99.13 | qfq | 13,725,184 | 1,362,280,520 | -0.80% |
| 2025-01-10 | 99.96 | 104.10 | 99.02 | 100.55 | 99.92 | qfq | 22,027,675 | 2,243,940,351 | 0.59% |
| 2025-01-09 | 100.00 | 101.86 | 99.68 | 99.96 | 99.34 | qfq | 11,700,606 | 1,176,919,877 | -0.67% |
| 2025-01-08 | 101.41 | 101.90 | 98.01 | 100.63 | 100.00 | qfq | 18,010,136 | 1,799,511,979 | -1.27% |
| 2025-01-07 | 98.60 | 102.30 | 98.28 | 101.92 | 101.28 | qfq | 19,650,384 | 1,983,374,835 | 3.85% |
| 2025-01-06 | 98.88 | 100.79 | 97.80 | 98.14 | 97.53 | qfq | 13,061,296 | 1,293,913,059 | -0.37% |
| 2025-01-03 | 100.95 | 101.27 | 98.11 | 98.50 | 97.88 | qfq | 15,931,269 | 1,588,228,432 | -2.07% |
| 2025-01-02 | 104.40 | 104.93 | 98.99 | 100.58 | 99.95 | qfq | 20,914,025 | 2,132,763,511 | -3.67% |
| 2024-12-31 | 107.66 | 108.50 | 104.35 | 104.41 | 103.76 | qfq | 19,274,958 | 2,037,836,161 | -3.32% |
| 2024-12-30 | 105.72 | 109.80 | 105.71 | 108.00 | 107.33 | qfq | 28,297,963 | 3,067,087,428 | 2.18% |
| 2024-12-27 | 105.90 | 108.13 | 105.35 | 105.70 | 105.04 | qfq | 23,228,233 | 2,480,212,648 | -0.29% |
| 2024-12-26 | 101.30 | 107.27 | 100.23 | 106.01 | 105.35 | qfq | 29,625,879 | 3,102,540,263 | 4.66% |
| 2024-12-25 | 102.90 | 104.50 | 100.82 | 101.29 | 100.66 | qfq | 15,918,712 | 1,628,063,432 | -1.46% |
| 2024-12-24 | 102.11 | 102.79 | 100.58 | 102.79 | 102.15 | qfq | 12,311,482 | 1,252,686,211 | 0.88% |
| 2024-12-23 | 103.98 | 105.29 | 101.68 | 101.89 | 101.25 | qfq | 19,137,848 | 1,973,020,645 | -2.04% |
| 2024-12-20 | 103.28 | 106.50 | 103.07 | 104.01 | 103.36 | qfq | 26,991,250 | 2,828,069,385 | 0.72% |
| 2024-12-19 | 99.27 | 103.85 | 99.03 | 103.27 | 102.63 | qfq | 24,990,145 | 2,555,095,009 | 2.19% |
| 2024-12-18 | 97.50 | 102.13 | 97.00 | 101.06 | 100.43 | qfq | 23,442,823 | 2,348,267,581 | 3.65% |
| 2024-12-17 | 97.00 | 98.72 | 96.89 | 97.50 | 96.70 | qfq | 12,675,944 | 1,239,212,132 | -0.11% |
| 2024-12-16 | 98.99 | 101.65 | 97.23 | 97.61 | 96.80 | qfq | 20,276,830 | 2,020,061,302 | -1.06% |
| 2024-12-13 | 99.70 | 100.12 | 98.10 | 98.66 | 97.85 | qfq | 16,931,033 | 1,674,840,944 | -1.50% |
| 2024-12-12 | 99.95 | 100.61 | 98.71 | 100.16 | 99.33 | qfq | 13,619,943 | 1,357,612,255 | 0.21% |
| 2024-12-11 | 98.98 | 100.82 | 98.98 | 99.95 | 99.13 | qfq | 12,012,382 | 1,199,004,236 | 1.07% |
| 2024-12-10 | 101.53 | 101.99 | 98.55 | 98.89 | 98.07 | qfq | 16,915,730 | 1,696,466,923 | 0.36% |
| 2024-12-09 | 99.35 | 99.52 | 97.84 | 98.54 | 97.73 | qfq | 9,885,404 | 975,012,509 | -0.82% |
| 2024-12-06 | 97.80 | 99.98 | 97.40 | 99.35 | 98.53 | qfq | 13,791,376 | 1,365,670,898 | 1.67% |
| 2024-12-05 | 98.00 | 98.26 | 97.20 | 97.72 | 96.91 | qfq | 10,349,966 | 1,010,800,880 | -0.63% |
| 2024-12-04 | 100.56 | 100.98 | 98.05 | 98.34 | 97.53 | qfq | 15,451,127 | 1,536,346,888 | -0.45% |
| 2024-12-03 | 101.09 | 101.09 | 97.78 | 98.78 | 97.96 | qfq | 15,995,975 | 1,582,657,684 | -2.20% |
| 2024-12-02 | 98.79 | 101.60 | 98.39 | 101.00 | 100.17 | qfq | 17,048,439 | 1,714,500,039 | 2.39% |
| 2024-11-29 | 96.69 | 100.18 | 96.25 | 98.64 | 97.83 | qfq | 15,283,319 | 1,501,656,319 | 1.48% |
| 2024-11-28 | 98.66 | 99.49 | 97.00 | 97.20 | 96.40 | qfq | 13,142,822 | 1,289,788,604 | -1.31% |
| 2024-11-27 | 95.98 | 98.50 | 94.84 | 98.49 | 97.68 | qfq | 16,250,476 | 1,575,635,666 | 2.22% |
| 2024-11-26 | 96.90 | 97.80 | 95.98 | 96.35 | 95.55 | qfq | 13,617,095 | 1,318,803,093 | -0.70% |
| 2024-11-25 | 99.55 | 100.15 | 95.80 | 97.03 | 96.23 | qfq | 19,194,114 | 1,874,310,544 | -2.50% |
| 2024-11-22 | 105.03 | 106.33 | 99.00 | 99.52 | 98.70 | qfq | 25,648,450 | 2,635,980,610 | -5.15% |
| 2024-11-21 | 105.86 | 106.20 | 104.23 | 104.92 | 104.05 | qfq | 13,439,345 | 1,414,916,007 | -0.89% |
| 2024-11-20 | 106.00 | 106.60 | 104.76 | 105.86 | 104.99 | qfq | 14,369,615 | 1,518,834,402 | -0.44% |
| 2024-11-19 | 104.95 | 106.80 | 103.00 | 106.33 | 105.45 | qfq | 18,222,730 | 1,915,437,720 | 1.31% |
| 2024-11-18 | 107.63 | 108.43 | 104.00 | 104.95 | 104.08 | qfq | 19,395,427 | 2,055,659,793 | -2.49% |
| 2024-11-15 | 110.01 | 111.65 | 107.15 | 107.63 | 106.74 | qfq | 20,544,015 | 2,245,189,059 | -2.45% |
| 2024-11-14 | 113.55 | 113.99 | 110.00 | 110.33 | 109.42 | qfq | 22,779,838 | 2,544,677,487 | -2.84% |
| 2024-11-13 | 114.00 | 114.90 | 111.68 | 113.55 | 112.61 | qfq | 24,954,904 | 2,820,951,615 | -1.47% |
| 2024-11-12 | 117.00 | 119.16 | 113.96 | 115.24 | 114.29 | qfq | 37,934,431 | 4,393,264,548 | -0.66% |
| 2024-11-11 | 111.68 | 116.65 | 111.68 | 116.01 | 115.05 | qfq | 42,769,630 | 4,894,604,029 | 3.90% |
| 2024-11-08 | 113.80 | 114.95 | 111.40 | 111.66 | 110.74 | qfq | 32,284,811 | 3,650,972,627 | -0.26% |
| 2024-11-07 | 108.99 | 112.18 | 108.60 | 111.95 | 111.03 | qfq | 24,681,957 | 2,735,000,821 | 1.78% |
| 2024-11-06 | 111.63 | 112.29 | 108.88 | 109.99 | 109.08 | qfq | 27,909,132 | 3,090,353,667 | -0.57% |
| 2024-11-05 | 107.00 | 111.66 | 106.51 | 110.62 | 109.71 | qfq | 32,201,254 | 3,524,578,166 | 3.47% |
| 2024-11-04 | 104.80 | 107.34 | 104.75 | 106.91 | 106.03 | qfq | 16,218,732 | 1,725,241,973 | 1.90% |
| 2024-11-01 | 107.11 | 107.88 | 104.74 | 104.92 | 104.05 | qfq | 17,256,890 | 1,828,106,508 | -2.22% |
| 2024-10-31 | 107.42 | 108.37 | 105.08 | 107.30 | 106.41 | qfq | 23,795,991 | 2,546,782,791 | -0.11% |
| 2024-10-30 | 108.57 | 109.90 | 106.61 | 107.42 | 106.53 | qfq | 17,454,842 | 1,887,104,045 | -1.76% |
| 2024-10-29 | 110.95 | 113.58 | 109.28 | 109.34 | 108.44 | qfq | 24,364,956 | 2,709,703,225 | -1.45% |
| 2024-10-28 | 112.50 | 112.50 | 109.80 | 110.95 | 110.03 | qfq | 18,085,501 | 1,999,936,186 | -0.74% |
| 2024-10-25 | 110.50 | 112.88 | 108.51 | 111.78 | 110.86 | qfq | 20,003,266 | 2,216,737,076 | 1.62% |
| 2024-10-24 | 110.80 | 111.29 | 109.10 | 110.00 | 109.09 | qfq | 15,248,337 | 1,677,907,570 | -1.38% |
| 2024-10-23 | 113.30 | 113.61 | 111.26 | 111.54 | 110.62 | qfq | 20,595,817 | 2,311,721,314 | -1.44% |
| 2024-10-22 | 113.50 | 115.27 | 111.80 | 113.17 | 112.24 | qfq | 22,944,673 | 2,596,906,742 | -0.45% |
| 2024-10-21 | 113.10 | 117.45 | 111.72 | 113.68 | 112.74 | qfq | 43,821,169 | 5,011,351,938 | 3.16% |
| 2024-10-18 | 103.66 | 112.95 | 102.58 | 110.20 | 109.29 | qfq | 40,239,475 | 4,334,957,818 | 6.30% |
| 2024-10-17 | 106.51 | 107.50 | 103.64 | 103.67 | 102.81 | qfq | 22,670,901 | 2,387,340,161 | -1.87% |
| 2024-10-16 | 105.40 | 108.01 | 105.01 | 105.65 | 104.78 | qfq | 23,154,181 | 2,460,730,874 | -3.32% |
| 2024-10-15 | 111.50 | 114.67 | 109.23 | 109.28 | 108.38 | qfq | 29,611,661 | 3,311,802,581 | -1.26% |
| 2024-10-14 | 111.93 | 111.94 | 105.66 | 110.67 | 109.76 | qfq | 36,108,413 | 3,934,625,693 | -1.14% |
| 2024-10-11 | 113.00 | 114.50 | 107.66 | 111.95 | 111.03 | qfq | 30,476,426 | 3,390,947,272 | -2.99% |
| 2024-10-10 | 123.35 | 123.35 | 115.00 | 115.40 | 114.45 | qfq | 46,022,684 | 5,452,159,818 | -0.07% |
| 2024-10-09 | 115.57 | 124.00 | 110.00 | 115.48 | 114.53 | qfq | 54,269,697 | 6,410,853,874 | -2.07% |
| 2024-10-08 | 117.92 | 117.92 | 112.81 | 117.92 | 116.95 | qfq | 47,991,568 | 5,635,863,371 | 10.00% |
| 2024-09-30 | 103.50 | 107.20 | 100.04 | 107.20 | 106.32 | qfq | 36,546,605 | 3,823,773,575 | 9.38% |
| 2024-09-27 | 91.86 | 98.20 | 91.70 | 98.01 | 97.20 | qfq | 9,239,818 | 866,821,996 | 8.44% |
| 2024-09-26 | 86.90 | 90.41 | 86.40 | 90.38 | 89.63 | qfq | 14,423,781 | 1,274,881,274 | 3.96% |
| 2024-09-25 | 86.00 | 89.32 | 85.70 | 86.94 | 86.22 | qfq | 15,955,284 | 1,401,472,051 | 2.19% |
| 2024-09-24 | 83.20 | 85.54 | 81.41 | 85.08 | 84.38 | qfq | 16,480,088 | 1,381,093,877 | 2.88% |
| 2024-09-23 | 84.01 | 84.93 | 82.70 | 82.70 | 82.02 | qfq | 8,054,657 | 673,240,553 | -2.11% |
| 2024-09-20 | 86.49 | 86.50 | 83.60 | 84.48 | 83.78 | qfq | 10,402,505 | 877,523,979 | -2.34% |
| 2024-09-19 | 85.50 | 87.67 | 84.98 | 86.50 | 85.79 | qfq | 8,765,695 | 758,028,644 | 1.80% |
| 2024-09-18 | 84.69 | 85.40 | 83.44 | 84.97 | 84.27 | qfq | 5,177,699 | 437,313,003 | 0.71% |
| 2024-09-13 | 84.90 | 85.55 | 84.00 | 84.37 | 83.67 | qfq | 5,456,025 | 462,597,366 | -0.55% |
| 2024-09-12 | 86.54 | 87.23 | 84.81 | 84.84 | 84.14 | qfq | 6,140,747 | 527,085,929 | -1.58% |
| 2024-09-11 | 85.71 | 86.55 | 85.49 | 86.20 | 85.49 | qfq | 4,194,576 | 360,968,079 | -0.05% |
| 2024-09-10 | 85.71 | 86.67 | 84.69 | 86.24 | 85.53 | qfq | 6,148,868 | 527,137,692 | -0.01% |
| 2024-09-09 | 85.00 | 86.87 | 84.88 | 86.25 | 85.54 | qfq | 6,472,996 | 557,901,134 | 0.87% |
| 2024-09-06 | 87.18 | 87.36 | 85.48 | 85.51 | 84.80 | qfq | 5,905,180 | 508,282,813 | -2.10% |
| 2024-09-05 | 86.60 | 87.45 | 85.51 | 87.34 | 86.62 | qfq | 6,335,976 | 549,602,873 | 0.82% |
| 2024-09-04 | 85.81 | 87.05 | 85.00 | 86.63 | 85.92 | qfq | 5,470,768 | 473,059,714 | -1.06% |
| 2024-09-03 | 86.30 | 88.25 | 86.14 | 87.56 | 86.84 | qfq | 7,526,032 | 658,265,011 | 1.34% |
| 2024-09-02 | 90.30 | 90.30 | 86.40 | 86.40 | 85.69 | qfq | 11,361,255 | 1,000,324,957 | -4.56% |
| 2024-08-30 | 87.47 | 91.15 | 87.30 | 90.53 | 89.78 | qfq | 13,971,747 | 1,258,457,518 | 3.38% |
| 2024-08-29 | 87.80 | 88.68 | 86.43 | 87.57 | 86.85 | qfq | 8,033,117 | 704,980,881 | -0.38% |
| 2024-08-28 | 87.00 | 88.14 | 86.01 | 87.90 | 87.17 | qfq | 7,385,171 | 643,903,998 | 0.71% |
| 2024-08-27 | 88.01 | 88.96 | 86.92 | 87.28 | 86.56 | qfq | 10,028,767 | 879,233,720 | -2.04% |
| 2024-08-26 | 90.49 | 90.90 | 88.21 | 89.10 | 88.36 | qfq | 9,405,746 | 842,273,203 | -1.53% |
| 2024-08-23 | 90.55 | 91.20 | 89.81 | 90.48 | 89.73 | qfq | 6,634,686 | 599,960,199 | -0.74% |
| 2024-08-22 | 92.96 | 92.96 | 90.19 | 91.15 | 90.40 | qfq | 10,588,427 | 964,907,899 | -1.95% |
| 2024-08-21 | 91.90 | 93.60 | 90.80 | 92.96 | 92.19 | qfq | 12,610,950 | 1,166,740,716 | 0.74% |
| 2024-08-20 | 91.13 | 94.05 | 89.55 | 92.28 | 91.52 | qfq | 18,661,826 | 1,712,957,461 | 2.88% |
| 2024-08-19 | 91.10 | 91.85 | 89.21 | 89.70 | 88.96 | qfq | 11,517,646 | 1,037,608,126 | -1.91% |
| 2024-08-16 | 92.46 | 92.46 | 91.25 | 91.45 | 90.70 | qfq | 8,122,820 | 744,470,809 | -1.40% |
| 2024-08-15 | 93.15 | 94.50 | 92.10 | 92.75 | 91.98 | qfq | 10,277,924 | 958,059,854 | -0.43% |
| 2024-08-14 | 93.80 | 94.19 | 92.80 | 93.15 | 92.38 | qfq | 9,263,289 | 866,667,740 | -0.27% |
| 2024-08-13 | 92.39 | 93.40 | 92.03 | 93.40 | 92.63 | qfq | 7,691,339 | 712,332,793 | 1.16% |
| 2024-08-12 | 92.03 | 92.50 | 91.16 | 92.33 | 91.43 | qfq | 5,929,033 | 545,467,533 | 0.17% |
| 2024-08-09 | 93.50 | 93.74 | 92.08 | 92.17 | 91.27 | qfq | 9,252,493 | 858,991,896 | 0.13% |
| 2024-08-08 | 92.00 | 93.48 | 90.60 | 92.05 | 91.15 | qfq | 10,070,731 | 926,274,188 | -0.54% |
| 2024-08-07 | 94.88 | 94.92 | 92.53 | 92.55 | 91.65 | qfq | 9,453,608 | 885,131,025 | -2.51% |
| 2024-08-06 | 96.00 | 96.50 | 93.33 | 94.93 | 94.01 | qfq | 11,746,352 | 1,108,194,041 | 0.36% |
| 2024-08-05 | 98.00 | 99.15 | 94.59 | 94.59 | 93.67 | qfq | 16,062,250 | 1,548,298,727 | -4.46% |
| 2024-08-02 | 100.00 | 101.35 | 98.72 | 99.01 | 98.05 | qfq | 10,194,205 | 1,014,873,916 | -2.84% |
| 2024-08-01 | 103.51 | 103.78 | 100.53 | 101.90 | 100.91 | qfq | 11,913,063 | 1,216,110,534 | -1.04% |
| 2024-07-31 | 100.40 | 103.59 | 99.80 | 102.97 | 101.97 | qfq | 10,799,899 | 1,102,809,214 | 2.25% |
| 2024-07-30 | 101.47 | 101.65 | 99.73 | 100.70 | 99.72 | qfq | 8,059,980 | 809,337,529 | -0.99% |
| 2024-07-29 | 103.50 | 104.89 | 101.45 | 101.71 | 100.72 | qfq | 8,245,325 | 846,958,168 | -2.14% |
| 2024-07-26 | 103.00 | 104.29 | 102.01 | 103.93 | 102.92 | qfq | 6,371,513 | 658,797,469 | 0.90% |
| 2024-07-25 | 103.09 | 103.88 | 101.56 | 103.00 | 102.00 | qfq | 7,112,249 | 731,387,565 | -0.16% |
| 2024-07-24 | 104.82 | 106.39 | 102.68 | 103.16 | 102.16 | qfq | 9,246,898 | 962,802,698 | -1.59% |
| 2024-07-23 | 109.55 | 109.67 | 104.62 | 104.83 | 103.81 | qfq | 11,065,090 | 1,179,796,394 | -4.45% |
| 2024-07-22 | 110.98 | 111.16 | 108.86 | 109.71 | 108.64 | qfq | 10,834,631 | 1,190,707,509 | -1.25% |
| 2024-07-19 | 107.99 | 111.95 | 107.65 | 111.10 | 110.02 | qfq | 13,995,769 | 1,546,307,234 | 1.93% |
| 2024-07-18 | 107.01 | 109.37 | 105.90 | 109.00 | 107.94 | qfq | 13,540,742 | 1,457,039,962 | -0.34% |
| 2024-07-17 | 110.50 | 111.50 | 109.34 | 109.37 | 108.31 | qfq | 10,333,592 | 1,140,354,942 | -0.98% |
| 2024-07-16 | 108.20 | 111.18 | 108.00 | 110.45 | 109.37 | qfq | 13,002,949 | 1,426,684,697 | 1.63% |
| 2024-07-15 | 108.87 | 111.36 | 107.20 | 108.68 | 107.62 | qfq | 11,428,172 | 1,243,164,150 | -0.18% |
| 2024-07-12 | 104.50 | 110.00 | 103.79 | 108.88 | 107.82 | qfq | 17,352,005 | 1,855,928,850 | 3.46% |
| 2024-07-11 | 105.46 | 106.88 | 103.78 | 105.24 | 104.22 | qfq | 15,056,843 | 1,584,710,906 | 0.77% |
| 2024-07-10 | 102.80 | 104.89 | 102.09 | 104.44 | 103.42 | qfq | 14,219,891 | 1,472,687,578 | 0.76% |
| 2024-07-09 | 101.30 | 103.66 | 100.58 | 103.65 | 102.64 | qfq | 18,045,668 | 1,850,153,804 | 2.03% |
| 2024-07-08 | 104.00 | 104.00 | 100.63 | 101.59 | 100.60 | qfq | 19,793,238 | 2,017,592,334 | 4.00% |
| 2024-07-05 | 97.75 | 98.05 | 95.15 | 97.68 | 96.73 | qfq | 6,777,352 | 655,023,239 | -0.19% |
| 2024-07-04 | 97.36 | 100.28 | 97.04 | 97.87 | 96.92 | qfq | 8,501,255 | 838,152,597 | 0.42% |
| 2024-07-03 | 96.98 | 98.49 | 95.86 | 97.46 | 96.51 | qfq | 5,611,078 | 544,795,111 | 0.70% |
| 2024-07-02 | 98.43 | 99.18 | 96.60 | 96.78 | 95.84 | qfq | 6,659,673 | 649,354,486 | -2.26% |
| 2024-07-01 | 99.00 | 100.15 | 97.35 | 99.02 | 98.06 | qfq | 5,470,584 | 540,562,304 | -0.35% |
| 2024-06-28 | 98.92 | 100.67 | 98.75 | 99.37 | 98.40 | qfq | 10,378,887 | 1,034,210,319 | 0.29% |
| 2024-06-27 | 99.68 | 101.77 | 98.90 | 99.08 | 98.12 | qfq | 8,596,930 | 861,046,420 | -1.07% |
| 2024-06-26 | 100.42 | 100.63 | 98.00 | 100.15 | 99.18 | qfq | 8,871,230 | 883,121,465 | 0.25% |
| 2024-06-25 | 102.72 | 102.88 | 98.90 | 99.90 | 98.93 | qfq | 8,890,038 | 893,882,963 | -3.16% |
| 2024-06-24 | 103.89 | 104.78 | 102.60 | 103.16 | 102.16 | qfq | 8,606,861 | 892,235,034 | -0.71% |
| 2024-06-21 | 102.30 | 103.90 | 100.93 | 103.90 | 102.89 | qfq | 11,908,022 | 1,223,307,255 | 0.68% |
| 2024-06-20 | 103.40 | 104.66 | 102.25 | 103.20 | 102.20 | qfq | 9,905,209 | 1,025,378,714 | -0.26% |
| 2024-06-19 | 104.78 | 104.95 | 102.70 | 103.47 | 102.46 | qfq | 10,918,143 | 1,130,458,048 | -1.27% |
| 2024-06-18 | 104.31 | 105.90 | 103.66 | 104.80 | 103.78 | qfq | 12,837,083 | 1,345,956,681 | 0.79% |
| 2024-06-17 | 103.16 | 104.66 | 102.50 | 103.98 | 102.97 | qfq | 12,901,652 | 1,339,409,961 | 1.45% |
| 2024-06-14 | 102.12 | 104.47 | 101.53 | 102.49 | 101.49 | qfq | 19,412,402 | 2,006,138,901 | 0.19% |
| 2024-06-13 | 100.69 | 104.20 | 100.69 | 102.30 | 101.30 | qfq | 15,565,507 | 1,599,960,578 | 1.69% |
| 2024-06-12 | 100.22 | 102.67 | 99.85 | 100.60 | 99.62 | qfq | 13,583,501 | 1,372,060,469 | 0.61% |
| 2024-06-11 | 99.55 | 101.17 | 99.30 | 99.99 | 99.02 | qfq | 10,186,270 | 1,020,754,762 | -0.15% |
| 2024-06-07 | 100.30 | 101.88 | 99.29 | 100.14 | 99.17 | qfq | 7,120,944 | 714,089,748 | -0.04% |
| 2024-06-06 | 101.69 | 101.99 | 99.90 | 100.18 | 99.20 | qfq | 8,313,078 | 838,099,417 | -0.24% |
| 2024-06-05 | 97.41 | 100.99 | 97.19 | 100.42 | 99.44 | qfq | 11,348,133 | 1,129,993,767 | 3.21% |
| 2024-06-04 | 96.03 | 97.55 | 95.61 | 97.30 | 96.35 | qfq | 7,804,123 | 755,846,348 | 0.78% |
| 2024-06-03 | 94.08 | 96.75 | 93.93 | 96.55 | 95.61 | qfq | 11,452,298 | 1,097,524,388 | 2.68% |
| 2024-05-31 | 95.00 | 95.26 | 93.80 | 94.03 | 93.11 | qfq | 7,780,644 | 734,478,456 | -1.09% |
| 2024-05-30 | 92.95 | 95.42 | 92.00 | 95.07 | 94.14 | qfq | 12,559,175 | 1,185,715,008 | 1.85% |
| 2024-05-29 | 93.31 | 94.21 | 92.61 | 93.34 | 92.43 | qfq | 6,807,110 | 634,945,087 | -0.06% |
| 2024-05-28 | 94.02 | 95.05 | 92.76 | 93.40 | 92.49 | qfq | 9,224,589 | 865,178,713 | -0.64% |
| 2024-05-27 | 93.70 | 94.44 | 91.75 | 94.00 | 93.08 | qfq | 8,800,913 | 820,757,937 | 0.44% |
| 2024-05-24 | 95.99 | 95.99 | 93.50 | 93.59 | 92.68 | qfq | 6,846,394 | 646,663,652 | -2.51% |
| 2024-05-23 | 97.99 | 98.20 | 95.60 | 96.00 | 95.07 | qfq | 9,830,796 | 950,034,702 | -2.04% |
| 2024-05-22 | 98.80 | 98.92 | 96.89 | 98.00 | 97.05 | qfq | 5,951,448 | 581,093,432 | -0.85% |
| 2024-05-21 | 97.76 | 99.23 | 97.51 | 98.84 | 97.88 | qfq | 6,258,209 | 616,511,082 | 0.79% |
| 2024-05-20 | 98.83 | 99.40 | 97.66 | 98.07 | 97.12 | qfq | 7,241,100 | 712,839,803 | -1.36% |
| 2024-05-17 | 100.15 | 100.50 | 98.34 | 99.42 | 98.45 | qfq | 8,034,872 | 796,459,624 | -0.77% |
| 2024-05-16 | 102.23 | 102.99 | 99.90 | 100.19 | 99.21 | qfq | 10,128,394 | 1,019,699,688 | -2.00% |
| 2024-05-15 | 103.80 | 105.50 | 102.20 | 102.23 | 101.23 | qfq | 5,463,287 | 565,672,376 | -2.28% |
| 2024-05-14 | 103.58 | 105.26 | 103.50 | 104.61 | 103.59 | qfq | 5,389,338 | 563,740,408 | 0.81% |
| 2024-05-13 | 103.10 | 105.25 | 102.01 | 103.77 | 102.76 | qfq | 6,087,617 | 632,880,998 | 0.16% |
| 2024-05-10 | 104.33 | 106.11 | 103.12 | 103.60 | 102.59 | qfq | 8,035,875 | 839,140,341 | 0.20% |
| 2024-05-09 | 102.92 | 103.96 | 101.52 | 103.39 | 102.38 | qfq | 5,970,407 | 614,809,832 | 0.46% |
| 2024-05-08 | 104.35 | 104.60 | 102.70 | 102.92 | 101.92 | qfq | 5,725,374 | 592,505,341 | -0.98% |
| 2024-05-07 | 102.99 | 105.50 | 102.28 | 103.94 | 102.93 | qfq | 8,220,256 | 856,743,839 | 0.88% |
| 2024-05-06 | 103.00 | 105.70 | 101.72 | 103.03 | 102.03 | qfq | 14,160,001 | 1,474,914,538 | 1.41% |
| 2024-04-30 | 102.32 | 103.60 | 101.07 | 101.60 | 100.61 | qfq | 10,123,446 | 1,035,264,106 | -1.00% |
| 2024-04-29 | 101.80 | 102.86 | 100.20 | 102.63 | 101.63 | qfq | 15,761,902 | 1,608,587,992 | 6.12% |
| 2024-04-26 | 93.03 | 96.71 | 93.03 | 96.71 | 95.77 | qfq | 8,876,585 | 849,423,739 | 3.01% |
| 2024-04-25 | 92.80 | 94.50 | 91.56 | 93.88 | 92.97 | qfq | 6,517,983 | 608,860,577 | 1.16% |
| 2024-04-24 | 93.33 | 93.97 | 91.42 | 92.80 | 91.90 | qfq | 6,179,939 | 572,613,636 | -0.51% |
| 2024-04-23 | 94.50 | 95.33 | 92.14 | 93.28 | 92.37 | qfq | 5,105,025 | 476,275,058 | -1.31% |
| 2024-04-22 | 92.00 | 94.88 | 90.83 | 94.52 | 93.60 | qfq | 8,764,788 | 818,178,983 | 1.30% |
| 2024-04-19 | 96.00 | 96.90 | 88.22 | 93.31 | 92.40 | qfq | 15,705,955 | 1,459,194,655 | -4.62% |
| 2024-04-18 | 99.42 | 99.99 | 97.78 | 97.83 | 96.88 | qfq | 7,017,981 | 693,155,046 | -1.28% |
| 2024-04-17 | 95.00 | 99.50 | 94.70 | 99.10 | 98.14 | qfq | 9,944,921 | 968,402,982 | 5.18% |
| 2024-04-16 | 96.00 | 96.90 | 94.13 | 94.22 | 93.30 | qfq | 5,288,338 | 502,613,438 | -2.15% |
| 2024-04-15 | 94.50 | 97.10 | 94.20 | 96.29 | 95.35 | qfq | 6,650,182 | 636,944,949 | 1.33% |
| 2024-04-12 | 96.13 | 97.49 | 94.89 | 95.03 | 94.10 | qfq | 5,727,288 | 551,411,599 | -1.47% |
| 2024-04-11 | 95.62 | 98.10 | 94.60 | 96.45 | 95.51 | qfq | 7,618,230 | 738,650,893 | 0.84% |
| 2024-04-10 | 95.10 | 95.97 | 93.30 | 95.65 | 94.72 | qfq | 7,805,381 | 739,215,450 | 0.47% |
| 2024-04-09 | 95.00 | 95.45 | 93.88 | 95.20 | 94.27 | qfq | 5,197,133 | 492,383,317 | 0.74% |
| 2024-04-08 | 96.63 | 97.50 | 94.44 | 94.50 | 93.58 | qfq | 7,923,581 | 757,497,406 | -2.55% |
| 2024-04-03 | 97.35 | 99.30 | 95.29 | 96.97 | 96.03 | qfq | 8,614,141 | 836,328,156 | -0.44% |
| 2024-04-02 | 100.55 | 100.80 | 96.84 | 97.40 | 96.45 | qfq | 8,893,347 | 871,167,531 | -3.13% |
| 2024-04-01 | 99.90 | 101.26 | 97.90 | 100.55 | 99.57 | qfq | 7,763,306 | 777,142,111 | 2.17% |
| 2024-03-29 | 98.57 | 99.31 | 95.60 | 98.41 | 97.45 | qfq | 6,515,359 | 634,744,872 | -0.09% |
| 2024-03-28 | 96.90 | 101.78 | 96.78 | 98.50 | 97.54 | qfq | 11,803,016 | 1,173,451,547 | 1.12% |
| 2024-03-27 | 96.82 | 99.50 | 96.50 | 97.41 | 96.46 | qfq | 9,918,066 | 971,126,172 | 0.61% |
| 2024-03-26 | 98.36 | 98.87 | 96.38 | 96.82 | 95.88 | qfq | 7,913,675 | 771,087,832 | -0.54% |
| 2024-03-25 | 99.99 | 100.40 | 97.24 | 97.35 | 96.40 | qfq | 9,030,252 | 888,953,581 | -1.42% |
| 2024-03-22 | 99.50 | 100.80 | 98.37 | 98.75 | 97.79 | qfq | 9,129,225 | 904,635,614 | -0.92% |
| 2024-03-21 | 100.60 | 102.15 | 99.37 | 99.67 | 98.70 | qfq | 7,589,365 | 761,385,809 | -0.41% |
| 2024-03-20 | 99.90 | 101.56 | 98.30 | 100.08 | 99.11 | qfq | 10,096,074 | 1,005,441,556 | -0.72% |
| 2024-03-19 | 99.46 | 103.35 | 99.20 | 100.81 | 99.83 | qfq | 17,355,072 | 1,764,539,456 | 0.76% |
| 2024-03-18 | 94.56 | 100.60 | 94.56 | 100.05 | 99.08 | qfq | 19,556,511 | 1,918,247,397 | 6.66% |
| 2024-03-15 | 93.42 | 94.20 | 92.72 | 93.80 | 92.89 | qfq | 9,683,557 | 905,642,642 | 0.11% |
| 2024-03-14 | 95.32 | 95.88 | 92.90 | 93.70 | 92.79 | qfq | 10,521,692 | 991,773,485 | -2.44% |
| 2024-03-13 | 96.53 | 97.76 | 95.70 | 96.04 | 95.11 | qfq | 14,277,527 | 1,378,827,239 | -0.17% |
| 2024-03-12 | 95.29 | 98.41 | 94.51 | 96.20 | 95.26 | qfq | 10,476,547 | 1,011,513,709 | 0.97% |
| 2024-03-11 | 93.46 | 95.60 | 92.81 | 95.28 | 94.35 | qfq | 8,375,320 | 789,817,660 | 1.45% |
| 2024-03-08 | 92.50 | 94.20 | 91.58 | 93.92 | 93.01 | qfq | 6,242,761 | 583,115,771 | 1.63% |
| 2024-03-07 | 94.20 | 95.45 | 92.10 | 92.41 | 91.51 | qfq | 8,123,091 | 760,431,484 | -1.96% |
| 2024-03-06 | 95.06 | 96.10 | 92.38 | 94.26 | 93.34 | qfq | 11,402,129 | 1,073,364,143 | -1.81% |
| 2024-03-05 | 94.50 | 98.45 | 94.03 | 96.00 | 95.07 | qfq | 17,412,394 | 1,674,975,541 | 1.95% |
| 2024-03-04 | 94.80 | 96.46 | 92.60 | 94.16 | 93.24 | qfq | 13,136,682 | 1,239,638,295 | 0.13% |
| 2024-03-01 | 96.00 | 96.34 | 93.08 | 94.04 | 93.12 | qfq | 17,689,130 | 1,666,068,273 | -2.04% |
| 2024-02-29 | 87.00 | 96.00 | 86.88 | 96.00 | 95.07 | qfq | 18,196,504 | 1,687,856,408 | 9.46% |
| 2024-02-28 | 90.20 | 92.45 | 87.60 | 87.70 | 86.85 | qfq | 10,412,196 | 937,718,144 | -2.93% |
| 2024-02-27 | 87.50 | 90.40 | 86.56 | 90.35 | 89.47 | qfq | 10,344,460 | 918,303,890 | 2.55% |
| 2024-02-26 | 87.61 | 89.45 | 87.14 | 88.10 | 87.24 | qfq | 6,684,591 | 590,969,666 | 0.95% |
| 2024-02-23 | 87.31 | 88.10 | 86.00 | 87.27 | 86.42 | qfq | 6,418,636 | 557,635,481 | 0.23% |
| 2024-02-22 | 84.79 | 87.56 | 84.70 | 87.07 | 86.22 | qfq | 7,595,588 | 654,035,040 | 2.12% |
| 2024-02-21 | 83.70 | 86.59 | 82.89 | 85.26 | 84.43 | qfq | 10,082,317 | 857,913,364 | 0.80% |
| 2024-02-20 | 84.99 | 85.18 | 81.81 | 84.58 | 83.76 | qfq | 9,408,107 | 783,638,239 | -1.25% |
| 2024-02-19 | 88.90 | 88.90 | 84.21 | 85.65 | 84.82 | qfq | 9,872,480 | 849,743,485 | -1.77% |
| 2024-02-08 | 82.51 | 87.27 | 82.50 | 87.19 | 86.34 | qfq | 11,540,523 | 988,032,895 | 1.54% |
| 2024-02-07 | 84.82 | 86.60 | 83.45 | 85.87 | 85.03 | qfq | 10,668,815 | 909,661,074 | 2.13% |
| 2024-02-06 | 79.22 | 84.25 | 78.00 | 84.08 | 83.26 | qfq | 11,640,552 | 954,381,831 | 6.13% |
| 2024-02-05 | 79.80 | 80.49 | 75.94 | 79.22 | 78.45 | qfq | 12,821,185 | 1,008,669,757 | -0.85% |
| 2024-02-02 | 84.30 | 84.80 | 77.19 | 79.90 | 79.12 | qfq | 13,224,186 | 1,066,698,855 | -5.22% |
| 2024-02-01 | 85.80 | 85.82 | 82.88 | 84.30 | 83.48 | qfq | 12,490,498 | 1,052,393,198 | -2.26% |
| 2024-01-31 | 87.78 | 88.40 | 85.26 | 86.25 | 85.41 | qfq | 8,841,736 | 765,712,155 | -1.88% |
| 2024-01-30 | 88.02 | 90.39 | 87.31 | 87.90 | 87.04 | qfq | 9,082,190 | 806,355,398 | -1.39% |
| 2024-01-29 | 90.00 | 91.50 | 89.00 | 89.14 | 88.27 | qfq | 8,300,478 | 747,762,784 | -1.01% |
| 2024-01-26 | 91.50 | 92.60 | 89.51 | 90.05 | 89.17 | qfq | 11,782,817 | 1,067,069,050 | -2.75% |
| 2024-01-25 | 89.53 | 92.88 | 88.65 | 92.60 | 91.70 | qfq | 12,498,130 | 1,144,029,495 | 3.70% |
| 2024-01-24 | 88.28 | 89.90 | 87.02 | 89.30 | 88.43 | qfq | 10,898,896 | 960,977,355 | 2.35% |
| 2024-01-23 | 88.34 | 88.40 | 86.66 | 87.25 | 86.40 | qfq | 9,297,482 | 813,872,672 | -2.24% |
| 2024-01-22 | 90.76 | 91.15 | 87.29 | 89.25 | 88.38 | qfq | 10,069,392 | 898,953,575 | -1.66% |
| 2024-01-19 | 91.64 | 92.47 | 89.10 | 90.76 | 89.88 | qfq | 9,790,865 | 888,631,604 | -0.96% |
| 2024-01-18 | 88.00 | 91.82 | 87.80 | 91.64 | 90.75 | qfq | 11,465,655 | 1,028,591,513 | 3.08% |
| 2024-01-17 | 89.80 | 90.48 | 88.85 | 88.90 | 88.03 | qfq | 8,259,938 | 740,068,212 | -1.16% |
| 2024-01-16 | 93.20 | 93.50 | 89.01 | 89.94 | 89.06 | qfq | 15,885,996 | 1,438,242,082 | -3.78% |
| 2024-01-15 | 93.00 | 95.00 | 92.51 | 93.47 | 92.56 | qfq | 7,125,623 | 668,117,921 | -0.97% |
| 2024-01-12 | 93.91 | 95.35 | 93.67 | 94.39 | 93.47 | qfq | 5,220,203 | 493,491,615 | -0.12% |
| 2024-01-11 | 93.00 | 94.87 | 92.99 | 94.50 | 93.58 | qfq | 6,170,857 | 580,985,369 | 0.99% |
| 2024-01-10 | 94.71 | 95.28 | 93.20 | 93.57 | 92.66 | qfq | 5,215,633 | 490,504,655 | -1.51% |
| 2024-01-09 | 95.00 | 96.10 | 93.73 | 95.00 | 94.08 | qfq | 7,286,889 | 690,643,237 | 0.73% |
| 2024-01-08 | 96.50 | 97.99 | 93.99 | 94.31 | 93.39 | qfq | 8,323,431 | 791,244,397 | -3.43% |
| 2024-01-05 | 97.80 | 100.26 | 96.90 | 97.66 | 96.71 | qfq | 6,940,316 | 681,617,856 | -0.52% |
| 2024-01-04 | 99.18 | 99.39 | 96.50 | 98.17 | 97.21 | qfq | 6,661,578 | 651,228,144 | -0.77% |
| 2024-01-03 | 102.00 | 102.85 | 98.75 | 98.93 | 97.97 | qfq | 10,764,800 | 1,077,209,674 | -3.95% |
| 2024-01-02 | 106.70 | 106.99 | 103.00 | 103.00 | 102.00 | qfq | 8,447,082 | 879,727,365 | -3.48% |
| 2023-12-29 | 109.03 | 109.60 | 106.26 | 106.71 | 105.67 | qfq | 9,750,462 | 1,048,903,464 | -1.97% |
| 2023-12-28 | 107.15 | 110.00 | 106.71 | 108.85 | 107.79 | qfq | 7,848,154 | 852,973,160 | 1.68% |
| 2023-12-27 | 105.60 | 107.64 | 105.33 | 107.05 | 106.01 | qfq | 5,400,110 | 577,152,028 | 0.54% |
| 2023-12-26 | 109.55 | 109.55 | 105.73 | 106.47 | 105.43 | qfq | 5,637,967 | 603,289,772 | -2.64% |
| 2023-12-25 | 108.00 | 109.58 | 107.38 | 109.36 | 108.30 | qfq | 3,204,913 | 348,305,174 | 0.62% |
| 2023-12-22 | 109.05 | 109.38 | 107.02 | 108.69 | 107.63 | qfq | 4,315,346 | 467,513,561 | -0.04% |
| 2023-12-21 | 108.00 | 109.31 | 106.80 | 108.73 | 107.67 | qfq | 5,139,770 | 556,578,409 | 0.38% |
| 2023-12-20 | 109.00 | 109.28 | 107.30 | 108.32 | 107.27 | qfq | 4,178,141 | 453,365,139 | 0.04% |
| 2023-12-19 | 106.07 | 109.28 | 105.60 | 108.28 | 107.23 | qfq | 4,659,357 | 503,373,535 | 1.85% |
| 2023-12-18 | 107.92 | 108.39 | 105.68 | 106.31 | 105.28 | qfq | 5,098,523 | 543,478,037 | -2.05% |
| 2023-12-15 | 108.95 | 110.75 | 107.60 | 108.53 | 107.47 | qfq | 6,195,854 | 675,531,463 | 0.11% |
| 2023-12-14 | 107.82 | 109.70 | 107.18 | 108.41 | 107.35 | qfq | 6,333,355 | 689,501,881 | 0.55% |
| 2023-12-13 | 107.58 | 109.98 | 106.88 | 107.82 | 106.77 | qfq | 6,562,906 | 713,021,818 | 0.20% |
| 2023-12-12 | 106.62 | 108.87 | 104.70 | 107.60 | 106.55 | qfq | 5,983,835 | 639,228,260 | 0.64% |
| 2023-12-11 | 104.50 | 107.20 | 102.62 | 106.92 | 105.88 | qfq | 9,461,968 | 993,619,551 | -0.35% |
| 2023-12-08 | 103.70 | 107.30 | 102.18 | 107.30 | 106.26 | qfq | 15,917,612 | 1,668,806,580 | 3.87% |
| 2023-12-07 | 104.16 | 104.36 | 102.77 | 103.30 | 102.29 | qfq | 7,310,843 | 755,176,841 | -1.15% |
| 2023-12-06 | 105.08 | 105.59 | 104.06 | 104.50 | 103.48 | qfq | 6,160,258 | 645,201,012 | -0.66% |
| 2023-12-05 | 107.74 | 107.80 | 105.00 | 105.19 | 104.17 | qfq | 7,747,426 | 822,777,396 | -3.03% |
| 2023-12-04 | 109.80 | 109.85 | 107.68 | 108.48 | 107.42 | qfq | 6,016,700 | 654,359,378 | -0.93% |
| 2023-12-01 | 107.91 | 109.97 | 106.22 | 109.50 | 108.43 | qfq | 8,331,693 | 900,524,478 | 1.16% |
| 2023-11-30 | 107.64 | 108.95 | 106.45 | 108.24 | 107.19 | qfq | 7,023,439 | 758,608,431 | 0.02% |
| 2023-11-29 | 108.00 | 109.00 | 107.20 | 108.22 | 107.17 | qfq | 15,362,677 | 1,659,953,591 | 3.68% |
| 2023-11-28 | 106.48 | 106.48 | 101.33 | 104.38 | 103.36 | qfq | 15,102,927 | 1,557,773,478 | -3.06% |
| 2023-11-27 | 102.43 | 108.00 | 102.15 | 107.67 | 106.62 | qfq | 10,881,441 | 1,151,596,166 | 3.98% |
| 2023-11-24 | 103.31 | 104.50 | 103.01 | 103.55 | 102.54 | qfq | 7,851,205 | 814,740,134 | -0.13% |
| 2023-11-23 | 103.90 | 104.84 | 103.19 | 103.68 | 102.67 | qfq | 7,343,769 | 764,114,897 | -0.14% |
| 2023-11-22 | 102.96 | 104.48 | 102.73 | 103.83 | 102.82 | qfq | 9,368,227 | 971,373,015 | 0.04% |
| 2023-11-21 | 104.13 | 104.87 | 103.13 | 103.79 | 102.78 | qfq | 7,795,643 | 808,366,523 | -0.33% |
| 2023-11-20 | 106.78 | 106.98 | 103.49 | 104.13 | 103.12 | qfq | 11,949,934 | 1,247,486,487 | -2.68% |
| 2023-11-17 | 106.40 | 108.10 | 106.10 | 107.00 | 105.96 | qfq | 5,018,302 | 536,321,183 | 0.38% |
| 2023-11-16 | 108.62 | 109.00 | 106.55 | 106.60 | 105.56 | qfq | 6,209,133 | 666,312,777 | -2.18% |
| 2023-11-15 | 110.48 | 110.52 | 108.33 | 108.98 | 107.92 | qfq | 6,348,755 | 694,254,841 | 0.72% |
| 2023-11-14 | 107.83 | 109.53 | 107.51 | 108.20 | 107.15 | qfq | 5,942,355 | 645,026,105 | 0.01% |
| 2023-11-13 | 109.60 | 110.99 | 107.77 | 108.19 | 107.14 | qfq | 8,358,195 | 908,733,402 | -1.29% |
| 2023-11-10 | 110.00 | 111.00 | 109.00 | 109.60 | 108.53 | qfq | 5,318,879 | 584,574,079 | -0.73% |
| 2023-11-09 | 111.87 | 112.03 | 109.90 | 110.41 | 109.34 | qfq | 10,798,553 | 1,193,650,903 | -1.33% |
| 2023-11-08 | 112.16 | 113.40 | 111.43 | 111.90 | 110.81 | qfq | 13,423,546 | 1,508,672,276 | -0.76% |
| 2023-11-07 | 111.00 | 115.89 | 109.77 | 112.76 | 111.66 | qfq | 22,536,162 | 2,539,897,361 | 1.54% |
| 2023-11-06 | 108.58 | 113.70 | 108.58 | 111.05 | 109.97 | qfq | 29,550,030 | 3,295,210,484 | 4.38% |
| 2023-11-03 | 105.00 | 107.48 | 104.98 | 106.39 | 105.35 | qfq | 20,958,547 | 2,235,656,457 | 1.34% |
| 2023-11-02 | 105.12 | 108.25 | 104.50 | 104.98 | 103.96 | qfq | 18,545,566 | 1,971,430,543 | -0.92% |
| 2023-11-01 | 109.17 | 109.83 | 105.90 | 105.96 | 104.93 | qfq | 16,652,744 | 1,782,991,441 | -3.94% |
| 2023-10-31 | 112.80 | 114.89 | 109.40 | 110.31 | 109.24 | qfq | 17,406,220 | 1,933,896,444 | -0.71% |
| 2023-10-30 | 108.50 | 112.68 | 108.11 | 111.10 | 110.02 | qfq | 33,777,158 | 3,757,388,206 | 8.39% |
| 2023-10-27 | 98.92 | 102.90 | 98.90 | 102.50 | 101.50 | qfq | 10,179,641 | 1,036,660,844 | 3.17% |
| 2023-10-26 | 102.00 | 103.00 | 99.01 | 99.35 | 98.38 | qfq | 9,985,704 | 1,000,553,475 | -2.75% |
| 2023-10-25 | 100.03 | 102.89 | 98.74 | 102.16 | 101.17 | qfq | 9,611,013 | 969,202,769 | 2.13% |
| 2023-10-24 | 100.00 | 100.37 | 97.70 | 100.03 | 99.06 | qfq | 8,205,262 | 815,354,668 | 0.94% |
| 2023-10-23 | 99.52 | 100.50 | 97.88 | 99.10 | 98.14 | qfq | 6,266,614 | 619,431,352 | 0.17% |
| 2023-10-20 | 100.17 | 100.50 | 98.83 | 98.93 | 97.97 | qfq | 7,904,094 | 786,779,098 | -1.56% |
| 2023-10-19 | 101.00 | 102.20 | 100.39 | 100.50 | 99.52 | qfq | 6,078,039 | 613,835,207 | -0.58% |
| 2023-10-18 | 100.99 | 102.21 | 99.81 | 101.09 | 100.11 | qfq | 6,804,577 | 687,367,429 | -0.02% |
| 2023-10-17 | 100.69 | 101.72 | 99.51 | 101.11 | 100.13 | qfq | 6,035,074 | 608,862,162 | 0.89% |
| 2023-10-16 | 102.95 | 103.98 | 100.14 | 100.22 | 99.24 | qfq | 8,650,033 | 874,095,912 | -2.65% |
| 2023-10-13 | 101.21 | 104.00 | 101.02 | 102.95 | 101.95 | qfq | 9,809,881 | 1,008,533,371 | 1.02% |
| 2023-10-12 | 101.49 | 102.85 | 100.50 | 101.91 | 100.92 | qfq | 9,080,067 | 926,553,489 | 0.41% |
| 2023-10-11 | 99.00 | 101.81 | 98.09 | 101.49 | 100.50 | qfq | 13,342,308 | 1,343,507,165 | 3.04% |
| 2023-10-10 | 95.35 | 99.54 | 95.00 | 98.50 | 97.54 | qfq | 8,737,222 | 859,481,536 | 3.30% |
| 2023-10-09 | 93.07 | 96.39 | 93.00 | 95.35 | 94.42 | qfq | 6,586,679 | 625,106,073 | 2.46% |
| 2023-09-28 | 93.00 | 94.11 | 92.60 | 93.06 | 92.15 | qfq | 4,567,918 | 425,934,614 | 0.09% |
| 2023-09-27 | 93.18 | 94.90 | 92.72 | 92.98 | 92.07 | qfq | 4,576,824 | 427,967,341 | -0.59% |
| 2023-09-26 | 94.70 | 95.35 | 93.17 | 93.53 | 92.62 | qfq | 4,177,033 | 392,169,446 | -1.44% |
| 2023-09-25 | 96.80 | 96.80 | 94.71 | 94.90 | 93.98 | qfq | 6,089,264 | 580,618,316 | -1.34% |
| 2023-09-22 | 92.21 | 96.80 | 91.71 | 96.19 | 95.25 | qfq | 7,130,079 | 677,238,088 | 4.55% |
| 2023-09-21 | 93.93 | 94.13 | 92.00 | 92.00 | 91.10 | qfq | 4,228,777 | 391,923,118 | -1.69% |
| 2023-09-20 | 96.88 | 96.89 | 93.54 | 93.58 | 92.67 | qfq | 4,865,540 | 460,253,287 | -2.52% |
| 2023-09-19 | 96.00 | 96.50 | 94.17 | 96.00 | 95.07 | qfq | 8,458,235 | 808,253,590 | 1.27% |
| 2023-09-18 | 93.40 | 94.98 | 92.50 | 94.80 | 93.88 | qfq | 7,871,799 | 742,981,115 | 1.43% |
| 2023-09-15 | 91.48 | 93.63 | 89.77 | 93.46 | 92.55 | qfq | 7,049,284 | 651,441,557 | 2.16% |
| 2023-09-14 | 93.56 | 94.06 | 90.72 | 91.48 | 90.59 | qfq | 4,535,158 | 416,434,153 | -2.24% |
| 2023-09-13 | 92.50 | 94.29 | 92.36 | 93.58 | 92.67 | qfq | 5,707,565 | 533,297,895 | 0.68% |
| 2023-09-12 | 93.00 | 93.49 | 91.80 | 92.95 | 92.05 | qfq | 2,366,537 | 219,367,185 | -0.05% |
| 2023-09-11 | 91.82 | 93.73 | 91.82 | 93.00 | 92.09 | qfq | 3,670,519 | 340,941,807 | 0.69% |
| 2023-09-08 | 93.00 | 93.49 | 92.19 | 92.36 | 91.46 | qfq | 2,957,536 | 274,377,243 | -0.85% |
| 2023-09-07 | 93.80 | 94.38 | 93.00 | 93.15 | 92.24 | qfq | 4,747,503 | 444,060,648 | -0.97% |
| 2023-09-06 | 92.33 | 94.20 | 92.00 | 94.06 | 93.14 | qfq | 5,664,320 | 530,363,334 | 1.37% |
| 2023-09-05 | 93.00 | 93.65 | 92.02 | 92.79 | 91.89 | qfq | 5,004,796 | 465,349,977 | 0.37% |
| 2023-09-04 | 91.32 | 92.46 | 90.30 | 92.45 | 91.55 | qfq | 5,254,453 | 481,005,671 | 2.30% |
| 2023-09-01 | 92.38 | 92.51 | 89.68 | 90.37 | 89.49 | qfq | 4,120,223 | 373,964,949 | -1.79% |
| 2023-08-31 | 91.57 | 92.73 | 90.90 | 92.02 | 91.12 | qfq | 4,761,377 | 438,148,779 | 0.34% |
| 2023-08-30 | 91.77 | 92.95 | 91.00 | 91.71 | 90.82 | qfq | 8,449,665 | 778,724,357 | 1.63% |
| 2023-08-29 | 87.75 | 90.99 | 87.72 | 90.24 | 89.36 | qfq | 8,006,416 | 718,289,584 | 2.31% |
| 2023-08-28 | 95.00 | 95.00 | 87.50 | 88.20 | 87.34 | qfq | 9,151,826 | 822,001,135 | -1.10% |
| 2023-08-25 | 87.86 | 89.99 | 87.35 | 89.18 | 88.31 | qfq | 5,780,599 | 513,903,903 | 0.34% |
| 2023-08-24 | 88.92 | 89.97 | 88.30 | 88.88 | 88.01 | qfq | 5,136,809 | 458,118,470 | 0.30% |
| 2023-08-23 | 90.01 | 90.42 | 88.58 | 88.61 | 87.75 | qfq | 5,123,591 | 457,490,372 | -1.56% |
| 2023-08-22 | 87.98 | 91.20 | 87.04 | 90.01 | 89.13 | qfq | 8,786,460 | 779,753,518 | 3.32% |
| 2023-08-21 | 87.28 | 88.23 | 86.56 | 87.12 | 86.27 | qfq | 5,672,338 | 495,760,922 | -1.26% |
| 2023-08-18 | 88.58 | 89.13 | 86.21 | 88.23 | 87.37 | qfq | 8,049,074 | 707,355,418 | 0.26% |
| 2023-08-17 | 88.50 | 89.35 | 87.50 | 88.00 | 87.14 | qfq | 9,960,642 | 879,813,119 | -0.06% |
| 2023-08-16 | 90.80 | 92.39 | 87.38 | 88.05 | 87.19 | qfq | 16,200,577 | 1,440,715,562 | -4.46% |
| 2023-08-15 | 100.00 | 100.10 | 90.00 | 92.16 | 91.26 | qfq | 22,530,482 | 2,087,555,797 | -7.84% |
| 2023-08-14 | 100.00 | 100.64 | 98.80 | 100.00 | 99.03 | qfq | 4,453,797 | 444,052,517 | -0.78% |
| 2023-08-11 | 103.41 | 103.80 | 100.78 | 100.79 | 99.81 | qfq | 4,737,680 | 481,656,784 | -2.51% |
| 2023-08-10 | 103.63 | 104.60 | 102.68 | 103.38 | 102.37 | qfq | 2,534,674 | 262,430,791 | -0.24% |
| 2023-08-09 | 103.65 | 105.13 | 103.04 | 103.63 | 102.62 | qfq | 3,603,637 | 374,956,895 | -0.74% |
| 2023-08-08 | 104.15 | 105.70 | 104.00 | 104.40 | 103.38 | qfq | 3,678,134 | 385,854,683 | -0.08% |
| 2023-08-07 | 102.80 | 104.58 | 102.50 | 104.48 | 103.46 | qfq | 4,200,091 | 436,580,461 | 1.24% |
| 2023-08-04 | 107.99 | 109.00 | 103.00 | 103.20 | 102.20 | qfq | 9,146,036 | 961,688,372 | -3.67% |
| 2023-08-03 | 105.35 | 107.63 | 104.19 | 107.13 | 106.09 | qfq | 6,714,869 | 717,155,774 | 1.42% |
| 2023-08-02 | 103.28 | 106.36 | 102.88 | 105.63 | 104.60 | qfq | 9,410,116 | 993,527,933 | 2.01% |
| 2023-08-01 | 102.62 | 103.97 | 102.05 | 103.55 | 102.54 | qfq | 4,651,283 | 479,456,767 | 0.93% |
| 2023-07-31 | 101.65 | 103.18 | 101.20 | 102.60 | 101.60 | qfq | 6,471,328 | 662,917,192 | 0.86% |
| 2023-07-28 | 100.43 | 102.00 | 99.15 | 101.73 | 100.66 | qfq | 6,668,602 | 672,098,105 | 0.75% |
| 2023-07-27 | 102.22 | 103.28 | 100.41 | 100.97 | 99.90 | qfq | 4,786,542 | 486,423,775 | -0.49% |
| 2023-07-26 | 102.93 | 102.93 | 101.18 | 101.47 | 100.40 | qfq | 4,912,577 | 500,469,009 | -1.42% |
| 2023-07-25 | 102.17 | 103.28 | 100.85 | 102.93 | 101.84 | qfq | 7,198,407 | 735,237,912 | 1.73% |
| 2023-07-24 | 100.05 | 101.60 | 99.60 | 101.18 | 100.11 | qfq | 3,868,491 | 390,671,879 | 0.55% |
| 2023-07-21 | 101.20 | 101.90 | 100.21 | 100.63 | 99.57 | qfq | 5,566,193 | 561,354,191 | -0.61% |
| 2023-07-20 | 103.55 | 104.40 | 101.11 | 101.25 | 100.18 | qfq | 5,803,620 | 592,449,879 | -2.52% |
| 2023-07-19 | 104.12 | 105.86 | 101.95 | 103.87 | 102.77 | qfq | 8,076,367 | 836,355,018 | -0.25% |
| 2023-07-18 | 102.34 | 104.40 | 102.25 | 104.13 | 103.03 | qfq | 10,663,011 | 1,106,471,271 | 1.81% |
| 2023-07-17 | 102.00 | 102.70 | 99.82 | 102.28 | 101.20 | qfq | 18,621,481 | 1,887,140,827 | -4.00% |