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
珀莱雅603605.SH
最近收盘价56.732026-07-17
最近交易日2026-07-17
成交量（股）8,298,675
成交额（元）478,086,874
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | 2025-10-17 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 1.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.91 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-17 | 2023-10-23 | cash_dividend | 0.38 | — | — | — | 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 | 60.22 | 60.60 | 56.56 | 56.73 | 56.73 | qfq | 8,298,675 | 478,086,874 | -5.80% |
| 2026-07-16 | 59.67 | 61.06 | 59.46 | 60.22 | 60.22 | qfq | 5,617,913 | 339,093,782 | 0.37% |
| 2026-07-15 | 57.12 | 60.49 | 56.60 | 60.00 | 60.00 | qfq | 7,444,447 | 441,173,833 | 4.57% |
| 2026-07-14 | 56.20 | 57.58 | 55.88 | 57.38 | 57.38 | qfq | 5,158,760 | 293,920,113 | 2.14% |
| 2026-07-13 | 57.15 | 57.75 | 55.71 | 56.18 | 56.18 | qfq | 4,351,889 | 245,443,271 | -2.67% |
| 2026-07-10 | 56.51 | 58.54 | 56.18 | 57.72 | 57.72 | qfq | 3,709,796 | 213,813,216 | 1.25% |
| 2026-07-09 | 57.80 | 58.24 | 56.56 | 57.01 | 57.01 | qfq | 3,269,315 | 187,082,752 | -1.57% |
| 2026-07-08 | 57.65 | 60.12 | 57.23 | 57.92 | 57.92 | qfq | 3,780,122 | 220,781,238 | 0.03% |
| 2026-07-07 | 59.00 | 59.49 | 57.90 | 57.90 | 57.90 | qfq | 2,768,323 | 162,211,048 | -1.63% |
| 2026-07-06 | 59.76 | 59.90 | 58.16 | 58.86 | 58.86 | qfq | 4,587,524 | 269,984,605 | -1.75% |
| 2026-07-03 | 59.00 | 60.50 | 59.00 | 59.91 | 59.91 | qfq | 3,486,590 | 208,888,439 | 1.70% |
| 2026-07-02 | 60.54 | 60.88 | 58.75 | 58.91 | 58.91 | qfq | 4,031,266 | 239,974,723 | -2.21% |
| 2026-07-01 | 59.59 | 61.10 | 58.66 | 60.24 | 60.24 | qfq | 4,701,024 | 281,758,333 | 0.53% |
| 2026-06-30 | 56.75 | 60.00 | 56.37 | 59.92 | 59.92 | qfq | 6,358,186 | 371,804,775 | 3.92% |
| 2026-06-29 | 56.40 | 59.18 | 54.30 | 57.66 | 57.66 | qfq | 6,794,876 | 388,328,885 | 1.69% |
| 2026-06-26 | 56.30 | 57.30 | 54.91 | 56.70 | 56.70 | qfq | 5,138,359 | 289,927,896 | 0.48% |
| 2026-06-25 | 56.36 | 57.67 | 54.52 | 56.43 | 56.43 | qfq | 6,687,226 | 373,958,480 | -0.21% |
| 2026-06-24 | 57.61 | 58.34 | 56.10 | 56.55 | 56.55 | qfq | 5,366,888 | 305,421,219 | -2.70% |
| 2026-06-23 | 59.50 | 60.91 | 57.62 | 58.12 | 58.12 | qfq | 6,550,557 | 387,405,714 | -3.85% |
| 2026-06-22 | 64.10 | 64.19 | 59.00 | 60.45 | 60.45 | qfq | 10,289,702 | 624,530,304 | -6.48% |
| 2026-06-18 | 65.98 | 67.10 | 64.08 | 64.64 | 64.64 | qfq | 5,085,958 | 330,089,414 | -2.05% |
| 2026-06-17 | 66.20 | 66.58 | 65.20 | 65.99 | 65.99 | qfq | 2,977,759 | 196,303,429 | -0.42% |
| 2026-06-16 | 66.21 | 66.70 | 64.61 | 66.27 | 66.27 | qfq | 4,931,814 | 323,324,839 | -0.48% |
| 2026-06-15 | 67.20 | 67.50 | 65.93 | 66.59 | 66.59 | qfq | 4,634,190 | 308,356,641 | -0.91% |
| 2026-06-12 | 63.01 | 67.92 | 62.95 | 67.20 | 67.20 | qfq | 9,610,613 | 639,125,147 | 5.99% |
| 2026-06-11 | 64.42 | 65.28 | 63.40 | 63.40 | 63.40 | qfq | 3,796,652 | 243,621,234 | -2.28% |
| 2026-06-10 | 64.60 | 65.58 | 63.27 | 64.88 | 64.88 | qfq | 5,474,744 | 351,407,146 | -0.03% |
| 2026-06-09 | 65.47 | 67.00 | 64.30 | 64.90 | 64.90 | qfq | 6,364,984 | 416,079,894 | -2.45% |
| 2026-06-08 | 66.64 | 66.89 | 64.45 | 66.53 | 66.53 | qfq | 8,421,734 | 555,713,105 | 1.14% |
| 2026-06-05 | 67.73 | 67.95 | 65.15 | 65.78 | 65.78 | qfq | 7,130,701 | 473,526,652 | -1.05% |
| 2026-06-04 | 63.88 | 67.10 | 63.88 | 66.48 | 66.48 | qfq | 10,043,424 | 663,887,846 | 3.39% |
| 2026-06-03 | 64.60 | 64.98 | 62.56 | 64.30 | 64.30 | qfq | 7,484,543 | 476,819,962 | -0.89% |
| 2026-06-02 | 65.99 | 66.65 | 64.51 | 64.88 | 64.88 | qfq | 8,113,722 | 530,842,357 | -3.35% |
| 2026-06-01 | 61.30 | 67.52 | 61.25 | 67.13 | 67.13 | qfq | 18,737,576 | 1,227,054,874 | 8.61% |
| 2026-05-29 | 57.30 | 62.50 | 57.30 | 61.81 | 61.81 | qfq | 12,609,338 | 764,094,799 | 7.03% |
| 2026-05-28 | 59.07 | 59.10 | 57.12 | 57.75 | 57.75 | qfq | 4,368,701 | 253,267,807 | -2.23% |
| 2026-05-27 | 57.45 | 59.83 | 57.21 | 59.07 | 59.07 | qfq | 6,909,045 | 406,620,498 | 2.23% |
| 2026-05-26 | 57.50 | 58.58 | 57.30 | 57.78 | 57.78 | qfq | 3,012,148 | 174,337,674 | -0.43% |
| 2026-05-25 | 57.91 | 58.86 | 57.08 | 58.03 | 58.03 | qfq | 4,930,942 | 286,095,330 | -0.27% |
| 2026-05-22 | 57.00 | 59.59 | 56.99 | 58.19 | 58.19 | qfq | 9,992,563 | 585,162,162 | 5.09% |
| 2026-05-21 | 56.04 | 57.12 | 55.37 | 55.37 | 55.37 | qfq | 3,892,306 | 219,338,155 | -1.20% |
| 2026-05-20 | 55.80 | 56.33 | 55.02 | 56.04 | 56.04 | qfq | 3,133,408 | 174,511,933 | 0.16% |
| 2026-05-19 | 56.00 | 56.53 | 55.53 | 55.95 | 55.95 | qfq | 2,423,968 | 135,764,183 | -0.39% |
| 2026-05-18 | 56.50 | 56.75 | 55.22 | 56.17 | 56.17 | qfq | 3,989,298 | 222,083,567 | 0.09% |
| 2026-05-15 | 56.32 | 56.83 | 55.77 | 56.12 | 56.12 | qfq | 3,326,187 | 187,032,999 | -0.58% |
| 2026-05-14 | 57.70 | 57.80 | 56.11 | 56.45 | 56.45 | qfq | 5,580,256 | 317,079,286 | -2.18% |
| 2026-05-13 | 58.78 | 59.16 | 57.15 | 57.71 | 57.71 | qfq | 7,374,379 | 425,393,993 | -1.92% |
| 2026-05-12 | 60.56 | 60.62 | 58.84 | 58.84 | 58.84 | qfq | 6,508,464 | 387,111,466 | -2.97% |
| 2026-05-11 | 61.43 | 61.43 | 60.15 | 60.64 | 60.64 | qfq | 4,767,740 | 288,462,943 | -1.27% |
| 2026-05-08 | 61.55 | 62.26 | 60.99 | 61.42 | 61.42 | qfq | 3,269,417 | 201,274,220 | -0.29% |
| 2026-05-07 | 61.70 | 62.09 | 61.45 | 61.60 | 61.60 | qfq | 2,550,853 | 157,508,364 | 0.11% |
| 2026-05-06 | 61.01 | 62.00 | 61.00 | 61.53 | 61.53 | qfq | 3,171,249 | 195,387,796 | -0.57% |
| 2026-04-30 | 62.09 | 62.48 | 61.61 | 61.88 | 61.88 | qfq | 2,753,533 | 170,483,048 | -0.63% |
| 2026-04-29 | 61.30 | 62.55 | 61.28 | 62.27 | 62.27 | qfq | 3,684,633 | 229,063,741 | 1.33% |
| 2026-04-28 | 61.95 | 62.18 | 61.20 | 61.45 | 61.45 | qfq | 3,680,049 | 226,583,117 | -1.21% |
| 2026-04-27 | 60.85 | 62.44 | 60.70 | 62.20 | 62.20 | qfq | 5,428,136 | 336,439,373 | 2.24% |
| 2026-04-24 | 60.70 | 61.87 | 60.48 | 60.84 | 60.84 | qfq | 4,345,661 | 265,760,306 | 0.13% |
| 2026-04-23 | 61.00 | 61.77 | 60.57 | 60.76 | 60.76 | qfq | 4,706,688 | 287,796,673 | -0.67% |
| 2026-04-22 | 60.00 | 61.55 | 59.08 | 61.17 | 61.17 | qfq | 5,377,803 | 326,502,869 | 1.36% |
| 2026-04-21 | 60.01 | 60.70 | 59.56 | 60.35 | 60.35 | qfq | 2,552,849 | 153,097,156 | 0.33% |
| 2026-04-20 | 59.20 | 60.88 | 58.91 | 60.15 | 60.15 | qfq | 3,331,878 | 199,617,941 | 1.54% |
| 2026-04-17 | 59.80 | 59.80 | 59.02 | 59.24 | 59.24 | qfq | 2,583,682 | 153,119,487 | -1.23% |
| 2026-04-16 | 59.84 | 60.10 | 59.08 | 59.98 | 59.98 | qfq | 3,214,104 | 191,212,632 | 0.35% |
| 2026-04-15 | 60.01 | 60.40 | 59.66 | 59.77 | 59.77 | qfq | 3,767,817 | 225,593,821 | -0.52% |
| 2026-04-14 | 60.51 | 60.73 | 59.62 | 60.08 | 60.08 | qfq | 3,341,346 | 199,998,166 | -0.41% |
| 2026-04-13 | 60.86 | 60.99 | 60.20 | 60.33 | 60.33 | qfq | 2,356,948 | 142,569,728 | -1.26% |
| 2026-04-10 | 59.82 | 61.84 | 59.82 | 61.10 | 61.10 | qfq | 3,567,557 | 218,063,979 | 2.17% |
| 2026-04-09 | 60.81 | 61.18 | 59.80 | 59.80 | 59.80 | qfq | 3,042,660 | 183,022,463 | -2.46% |
| 2026-04-08 | 60.15 | 61.33 | 60.15 | 61.31 | 61.31 | qfq | 2,882,100 | 175,618,002 | 2.65% |
| 2026-04-07 | 59.87 | 60.28 | 59.60 | 59.73 | 59.73 | qfq | 1,206,748 | 72,273,223 | -0.17% |
| 2026-04-03 | 61.10 | 61.30 | 59.65 | 59.83 | 59.83 | qfq | 2,394,888 | 144,109,015 | -2.00% |
| 2026-04-02 | 61.61 | 61.65 | 60.60 | 61.05 | 61.05 | qfq | 2,151,908 | 131,376,046 | -0.89% |
| 2026-04-01 | 61.20 | 61.88 | 60.87 | 61.60 | 61.60 | qfq | 2,268,046 | 139,407,896 | 1.28% |
| 2026-03-31 | 61.60 | 62.60 | 60.72 | 60.82 | 60.82 | qfq | 2,346,284 | 144,562,597 | -1.12% |
| 2026-03-30 | 61.34 | 61.75 | 60.50 | 61.51 | 61.51 | qfq | 1,784,296 | 109,242,953 | -0.31% |
| 2026-03-27 | 60.29 | 62.02 | 60.27 | 61.70 | 61.70 | qfq | 2,538,610 | 156,017,137 | 1.33% |
| 2026-03-26 | 62.09 | 62.19 | 60.76 | 60.89 | 60.89 | qfq | 3,012,884 | 184,851,992 | -1.93% |
| 2026-03-25 | 62.38 | 62.90 | 61.90 | 62.09 | 62.09 | qfq | 3,345,792 | 208,444,652 | -0.43% |
| 2026-03-24 | 62.88 | 62.98 | 61.50 | 62.36 | 62.36 | qfq | 2,874,295 | 178,528,269 | 0.58% |
| 2026-03-23 | 64.37 | 64.37 | 61.77 | 62.00 | 62.00 | qfq | 4,787,340 | 300,216,678 | -4.64% |
| 2026-03-20 | 66.68 | 67.10 | 65.02 | 65.02 | 65.02 | qfq | 3,912,668 | 256,771,163 | -2.31% |
| 2026-03-19 | 67.30 | 67.39 | 66.50 | 66.56 | 66.56 | qfq | 2,563,511 | 171,309,722 | -1.63% |
| 2026-03-18 | 68.07 | 68.39 | 67.52 | 67.66 | 67.66 | qfq | 1,759,976 | 119,290,469 | -0.60% |
| 2026-03-17 | 68.20 | 69.20 | 67.87 | 68.07 | 68.07 | qfq | 2,686,453 | 183,964,949 | -0.19% |
| 2026-03-16 | 67.73 | 68.35 | 67.45 | 68.20 | 68.20 | qfq | 1,480,607 | 100,599,961 | 0.68% |
| 2026-03-13 | 67.86 | 68.30 | 67.60 | 67.74 | 67.74 | qfq | 1,643,295 | 111,550,312 | -0.44% |
| 2026-03-12 | 68.50 | 68.50 | 67.81 | 68.04 | 68.04 | qfq | 1,583,257 | 107,732,391 | -0.82% |
| 2026-03-11 | 68.35 | 68.65 | 67.87 | 68.60 | 68.60 | qfq | 2,015,479 | 137,746,502 | 0.29% |
| 2026-03-10 | 67.57 | 68.49 | 67.31 | 68.40 | 68.40 | qfq | 2,371,327 | 161,519,949 | 2.24% |
| 2026-03-09 | 68.00 | 68.00 | 66.20 | 66.90 | 66.90 | qfq | 3,288,146 | 219,351,301 | -1.86% |
| 2026-03-06 | 67.00 | 68.35 | 66.82 | 68.17 | 68.17 | qfq | 2,909,417 | 197,063,665 | 1.64% |
| 2026-03-05 | 67.85 | 68.00 | 67.01 | 67.07 | 67.07 | qfq | 2,518,502 | 169,747,221 | -0.06% |
| 2026-03-04 | 67.60 | 68.40 | 67.11 | 67.11 | 67.11 | qfq | 3,063,601 | 207,198,833 | -1.21% |
| 2026-03-03 | 69.31 | 69.70 | 67.90 | 67.93 | 67.93 | qfq | 4,367,896 | 299,716,235 | -2.01% |
| 2026-03-02 | 70.01 | 70.46 | 69.28 | 69.32 | 69.32 | qfq | 4,052,842 | 282,209,999 | -2.30% |
| 2026-02-27 | 70.95 | 71.33 | 70.50 | 70.95 | 70.95 | qfq | 2,188,323 | 155,152,789 | 0.28% |
| 2026-02-26 | 71.70 | 71.89 | 70.71 | 70.75 | 70.75 | qfq | 3,711,560 | 263,466,634 | -1.35% |
| 2026-02-25 | 71.49 | 72.05 | 71.47 | 71.72 | 71.72 | qfq | 2,942,440 | 211,199,012 | 0.08% |
| 2026-02-24 | 73.00 | 73.35 | 71.59 | 71.66 | 71.66 | qfq | 3,997,471 | 287,987,899 | -1.70% |
| 2026-02-13 | 73.30 | 73.77 | 72.88 | 72.90 | 72.90 | qfq | 3,636,832 | 266,400,339 | -0.55% |
| 2026-02-12 | 74.95 | 75.00 | 73.13 | 73.30 | 73.30 | qfq | 4,890,880 | 360,029,651 | -2.19% |
| 2026-02-11 | 75.55 | 76.99 | 74.50 | 74.94 | 74.94 | qfq | 3,619,537 | 272,443,033 | -0.75% |
| 2026-02-10 | 76.35 | 76.52 | 74.92 | 75.51 | 75.51 | qfq | 4,740,923 | 358,514,223 | -1.11% |
| 2026-02-09 | 75.50 | 76.67 | 75.10 | 76.36 | 76.36 | qfq | 7,070,695 | 537,912,276 | 1.21% |
| 2026-02-06 | 75.77 | 76.33 | 74.56 | 75.45 | 75.45 | qfq | 8,840,614 | 667,818,675 | -0.92% |
| 2026-02-05 | 71.85 | 76.45 | 71.70 | 76.15 | 76.15 | qfq | 22,477,336 | 1,693,326,153 | 6.28% |
| 2026-02-04 | 71.42 | 71.88 | 70.86 | 71.65 | 71.65 | qfq | 3,061,869 | 218,807,932 | 0.43% |
| 2026-02-03 | 71.02 | 72.49 | 70.70 | 71.34 | 71.34 | qfq | 3,842,991 | 274,732,089 | 1.15% |
| 2026-02-02 | 72.60 | 73.66 | 70.53 | 70.53 | 70.53 | qfq | 5,898,644 | 423,706,628 | -3.38% |
| 2026-01-30 | 73.28 | 74.00 | 72.30 | 73.00 | 73.00 | qfq | 5,669,110 | 413,897,780 | -0.67% |
| 2026-01-29 | 71.17 | 73.54 | 70.50 | 73.49 | 73.49 | qfq | 10,044,360 | 729,241,921 | 2.81% |
| 2026-01-28 | 72.40 | 73.45 | 71.28 | 71.48 | 71.48 | qfq | 5,084,213 | 366,326,590 | -1.41% |
| 2026-01-27 | 73.30 | 73.30 | 71.51 | 72.50 | 72.50 | qfq | 4,332,580 | 313,024,722 | -1.05% |
| 2026-01-26 | 73.17 | 74.11 | 72.06 | 73.27 | 73.27 | qfq | 6,613,232 | 482,558,584 | 0.12% |
| 2026-01-23 | 71.61 | 74.00 | 71.60 | 73.18 | 73.18 | qfq | 7,495,234 | 547,475,490 | 2.09% |
| 2026-01-22 | 72.00 | 72.27 | 71.22 | 71.68 | 71.68 | qfq | 3,501,924 | 250,470,659 | -0.31% |
| 2026-01-21 | 71.38 | 72.72 | 70.83 | 71.90 | 71.90 | qfq | 6,670,373 | 477,586,652 | 0.43% |
| 2026-01-20 | 69.87 | 71.99 | 69.70 | 71.59 | 71.59 | qfq | 7,561,344 | 537,436,517 | 2.46% |
| 2026-01-19 | 69.68 | 70.62 | 69.32 | 69.87 | 69.87 | qfq | 5,211,354 | 363,516,517 | -0.19% |
| 2026-01-16 | 69.75 | 70.12 | 69.32 | 70.00 | 70.00 | qfq | 3,806,229 | 265,621,284 | 0.47% |
| 2026-01-15 | 70.40 | 71.06 | 69.52 | 69.67 | 69.67 | qfq | 4,764,194 | 333,597,314 | -1.29% |
| 2026-01-14 | 70.27 | 71.75 | 69.99 | 70.58 | 70.58 | qfq | 7,389,587 | 524,889,025 | 0.44% |
| 2026-01-13 | 70.25 | 70.50 | 69.82 | 70.27 | 70.27 | qfq | 5,279,058 | 370,129,893 | 0.00% |
| 2026-01-12 | 69.32 | 70.28 | 69.10 | 70.27 | 70.27 | qfq | 6,023,039 | 420,902,233 | 1.37% |
| 2026-01-09 | 68.91 | 69.68 | 68.78 | 69.32 | 69.32 | qfq | 3,977,029 | 275,127,585 | 0.67% |
| 2026-01-08 | 68.71 | 69.29 | 68.42 | 68.86 | 68.86 | qfq | 2,853,012 | 196,619,132 | 0.12% |
| 2026-01-07 | 69.48 | 69.48 | 68.56 | 68.78 | 68.78 | qfq | 4,797,377 | 330,648,149 | -1.08% |
| 2026-01-06 | 68.99 | 69.62 | 68.65 | 69.53 | 69.53 | qfq | 5,006,543 | 346,587,963 | 1.06% |
| 2026-01-05 | 68.48 | 68.88 | 67.85 | 68.80 | 68.80 | qfq | 4,047,091 | 277,168,888 | 0.47% |
| 2025-12-31 | 67.65 | 69.50 | 67.65 | 68.48 | 68.48 | qfq | 6,509,742 | 446,540,980 | 1.95% |
| 2025-12-30 | 67.28 | 68.68 | 66.98 | 67.17 | 67.17 | qfq | 4,587,634 | 310,660,547 | -0.16% |
| 2025-12-29 | 67.93 | 68.53 | 67.28 | 67.28 | 67.28 | qfq | 2,947,453 | 199,711,139 | -0.94% |
| 2025-12-26 | 67.63 | 68.30 | 67.62 | 67.92 | 67.92 | qfq | 2,789,004 | 189,604,833 | 0.06% |
| 2025-12-25 | 68.16 | 68.45 | 67.68 | 67.88 | 67.88 | qfq | 2,172,410 | 147,611,513 | -0.41% |
| 2025-12-24 | 67.86 | 68.27 | 67.47 | 68.16 | 68.16 | qfq | 2,107,734 | 143,233,260 | 0.35% |
| 2025-12-23 | 69.18 | 69.18 | 67.86 | 67.92 | 67.92 | qfq | 3,703,856 | 252,765,227 | -1.71% |
| 2025-12-22 | 68.41 | 69.75 | 68.20 | 69.10 | 69.10 | qfq | 4,708,011 | 325,155,285 | 1.02% |
| 2025-12-19 | 67.41 | 68.73 | 67.20 | 68.40 | 68.40 | qfq | 5,505,600 | 375,185,921 | 1.77% |
| 2025-12-18 | 67.33 | 67.65 | 67.17 | 67.21 | 67.21 | qfq | 2,897,164 | 195,196,873 | -0.84% |
| 2025-12-17 | 66.70 | 67.98 | 65.77 | 67.78 | 67.78 | qfq | 5,891,008 | 395,811,953 | 1.56% |
| 2025-12-16 | 66.66 | 67.66 | 66.66 | 66.74 | 66.74 | qfq | 5,191,685 | 347,903,792 | 0.09% |
| 2025-12-15 | 67.70 | 67.80 | 66.68 | 66.68 | 66.68 | qfq | 4,397,433 | 294,982,193 | -1.51% |
| 2025-12-12 | 67.80 | 67.99 | 67.05 | 67.70 | 67.70 | qfq | 3,580,692 | 241,863,051 | -0.13% |
| 2025-12-11 | 68.10 | 68.31 | 67.77 | 67.79 | 67.79 | qfq | 2,650,666 | 180,041,167 | -0.32% |
| 2025-12-10 | 68.30 | 68.36 | 67.78 | 68.01 | 68.01 | qfq | 2,961,683 | 201,334,333 | -0.66% |
| 2025-12-09 | 69.09 | 69.74 | 68.33 | 68.46 | 68.46 | qfq | 3,205,503 | 221,105,883 | -1.06% |
| 2025-12-08 | 69.00 | 69.46 | 69.00 | 69.19 | 69.19 | qfq | 2,230,693 | 154,295,686 | 0.19% |
| 2025-12-05 | 68.96 | 69.45 | 68.00 | 69.06 | 69.06 | qfq | 3,890,913 | 266,706,090 | 0.03% |
| 2025-12-04 | 70.12 | 70.12 | 68.96 | 69.04 | 69.04 | qfq | 4,704,810 | 325,578,460 | -1.65% |
| 2025-12-03 | 70.10 | 70.36 | 69.83 | 70.20 | 70.20 | qfq | 2,279,636 | 159,771,218 | 0.20% |
| 2025-12-02 | 70.34 | 70.34 | 70.01 | 70.06 | 70.06 | qfq | 2,017,168 | 141,463,979 | -0.78% |
| 2025-12-01 | 70.35 | 70.74 | 70.01 | 70.61 | 70.61 | qfq | 2,317,941 | 163,249,040 | 0.37% |
| 2025-11-28 | 70.33 | 70.40 | 69.84 | 70.35 | 70.35 | qfq | 2,437,066 | 170,820,113 | 0.01% |
| 2025-11-27 | 70.23 | 70.81 | 70.21 | 70.34 | 70.34 | qfq | 2,759,597 | 194,395,129 | 0.24% |
| 2025-11-26 | 70.95 | 71.04 | 70.10 | 70.17 | 70.17 | qfq | 5,009,183 | 352,370,574 | -1.21% |
| 2025-11-25 | 71.60 | 71.60 | 70.96 | 71.03 | 71.03 | qfq | 3,032,081 | 215,650,318 | -0.46% |
| 2025-11-24 | 71.20 | 71.56 | 70.63 | 71.36 | 71.36 | qfq | 2,920,978 | 207,803,101 | 0.04% |
| 2025-11-21 | 71.65 | 72.62 | 71.05 | 71.33 | 71.33 | qfq | 4,326,169 | 309,843,262 | -1.20% |
| 2025-11-20 | 73.50 | 73.50 | 72.01 | 72.20 | 72.20 | qfq | 3,740,872 | 270,979,430 | -1.41% |
| 2025-11-19 | 71.41 | 74.00 | 71.40 | 73.23 | 73.23 | qfq | 8,209,760 | 599,496,819 | 2.55% |
| 2025-11-18 | 70.93 | 71.94 | 70.92 | 71.41 | 71.41 | qfq | 3,177,955 | 227,196,303 | 0.28% |
| 2025-11-17 | 72.28 | 72.40 | 70.99 | 71.21 | 71.21 | qfq | 4,424,596 | 315,363,026 | -1.45% |
| 2025-11-14 | 72.67 | 73.72 | 72.26 | 72.26 | 72.26 | qfq | 4,316,317 | 314,091,163 | -1.27% |
| 2025-11-13 | 73.51 | 73.51 | 72.50 | 73.19 | 73.19 | qfq | 4,201,533 | 306,287,796 | -0.65% |
| 2025-11-12 | 73.45 | 74.65 | 73.17 | 73.67 | 73.67 | qfq | 4,460,298 | 329,951,593 | 0.18% |
| 2025-11-11 | 73.33 | 73.86 | 72.27 | 73.54 | 73.54 | qfq | 6,147,670 | 448,859,817 | 0.30% |
| 2025-11-10 | 70.19 | 73.99 | 70.00 | 73.32 | 73.32 | qfq | 10,501,035 | 758,512,351 | 4.46% |
| 2025-11-07 | 69.98 | 70.47 | 69.89 | 70.19 | 70.19 | qfq | 3,995,484 | 280,555,067 | 0.17% |
| 2025-11-06 | 70.30 | 70.40 | 69.53 | 70.07 | 70.07 | qfq | 6,324,117 | 442,507,090 | -0.47% |
| 2025-11-05 | 71.42 | 71.42 | 70.19 | 70.40 | 70.40 | qfq | 5,963,817 | 420,729,486 | -1.77% |
| 2025-11-04 | 72.72 | 72.85 | 71.67 | 71.67 | 71.67 | qfq | 5,987,554 | 431,379,048 | -1.75% |
| 2025-11-03 | 73.86 | 73.94 | 72.68 | 72.95 | 72.95 | qfq | 4,459,661 | 325,420,183 | -1.21% |
| 2025-10-31 | 72.00 | 74.14 | 71.90 | 73.84 | 73.84 | qfq | 10,693,440 | 782,703,642 | -3.21% |
| 2025-10-30 | 76.86 | 77.10 | 76.06 | 76.29 | 76.29 | qfq | 4,146,185 | 317,418,095 | -0.75% |
| 2025-10-29 | 76.59 | 76.88 | 75.95 | 76.87 | 76.87 | qfq | 3,198,987 | 244,030,531 | 0.18% |
| 2025-10-28 | 76.48 | 76.88 | 76.30 | 76.73 | 76.73 | qfq | 2,464,737 | 188,895,124 | 0.33% |
| 2025-10-27 | 76.29 | 76.64 | 76.00 | 76.48 | 76.48 | qfq | 3,263,053 | 249,391,593 | 0.41% |
| 2025-10-24 | 76.51 | 76.85 | 76.00 | 76.17 | 76.17 | qfq | 3,238,288 | 247,108,089 | -0.50% |
| 2025-10-23 | 76.20 | 76.60 | 75.61 | 76.55 | 76.55 | qfq | 4,030,998 | 306,211,358 | 0.21% |
| 2025-10-22 | 77.65 | 77.66 | 76.32 | 76.39 | 76.39 | qfq | 5,876,817 | 451,790,847 | -1.75% |
| 2025-10-21 | 77.70 | 77.85 | 77.34 | 77.75 | 77.75 | qfq | 3,419,175 | 265,526,723 | 0.06% |
| 2025-10-20 | 78.15 | 78.50 | 77.32 | 77.70 | 77.70 | qfq | 3,639,554 | 282,898,521 | -0.41% |
| 2025-10-17 | 79.50 | 79.50 | 78.00 | 78.02 | 78.02 | qfq | 4,888,601 | 383,400,017 | -2.49% |
| 2025-10-16 | 80.00 | 81.81 | 79.73 | 80.01 | 79.21 | qfq | 6,342,402 | 511,459,965 | 0.34% |
| 2025-10-15 | 79.00 | 80.12 | 78.66 | 79.74 | 78.95 | qfq | 5,343,475 | 425,318,380 | 0.94% |
| 2025-10-14 | 79.40 | 79.85 | 78.96 | 79.00 | 78.21 | qfq | 5,304,757 | 420,298,216 | 0.03% |
| 2025-10-13 | 78.72 | 79.58 | 78.51 | 78.98 | 78.19 | qfq | 5,968,093 | 471,660,755 | -1.72% |
| 2025-10-10 | 79.81 | 80.75 | 79.71 | 80.36 | 79.56 | qfq | 4,893,626 | 392,896,644 | 0.34% |
| 2025-10-09 | 80.58 | 80.77 | 79.21 | 80.09 | 79.29 | qfq | 5,398,124 | 430,582,578 | -0.87% |
| 2025-09-30 | 81.00 | 81.17 | 80.53 | 80.79 | 79.99 | qfq | 3,505,086 | 283,554,341 | -0.04% |
| 2025-09-29 | 81.68 | 81.68 | 79.93 | 80.82 | 80.02 | qfq | 4,248,932 | 342,093,539 | -0.63% |
| 2025-09-26 | 80.28 | 81.95 | 80.03 | 81.33 | 80.52 | qfq | 5,901,746 | 480,031,711 | 1.03% |
| 2025-09-25 | 79.46 | 81.07 | 78.77 | 80.50 | 79.70 | qfq | 5,643,853 | 449,733,949 | 1.31% |
| 2025-09-24 | 79.10 | 79.98 | 78.78 | 79.46 | 78.67 | qfq | 2,924,221 | 232,297,549 | 0.39% |
| 2025-09-23 | 80.05 | 80.20 | 78.69 | 79.15 | 78.36 | qfq | 5,163,272 | 408,783,298 | -1.43% |
| 2025-09-22 | 81.25 | 81.25 | 80.10 | 80.30 | 79.50 | qfq | 3,616,663 | 290,802,642 | -1.18% |
| 2025-09-19 | 80.67 | 81.33 | 80.00 | 81.26 | 80.45 | qfq | 5,639,821 | 454,202,156 | 0.76% |
| 2025-09-18 | 81.77 | 81.77 | 80.30 | 80.65 | 79.85 | qfq | 6,388,652 | 517,175,792 | -1.37% |
| 2025-09-17 | 81.11 | 81.79 | 81.05 | 81.77 | 80.96 | qfq | 4,470,735 | 363,648,561 | 0.85% |
| 2025-09-16 | 81.08 | 81.35 | 80.70 | 81.08 | 80.27 | qfq | 4,486,331 | 363,204,034 | -0.01% |
| 2025-09-15 | 81.50 | 81.71 | 81.05 | 81.09 | 80.28 | qfq | 6,051,915 | 491,347,122 | -0.78% |
| 2025-09-12 | 82.25 | 82.50 | 81.63 | 81.73 | 80.92 | qfq | 4,867,657 | 398,650,167 | -0.68% |
| 2025-09-11 | 81.59 | 82.32 | 81.16 | 82.29 | 81.47 | qfq | 5,660,515 | 462,334,749 | 0.80% |
| 2025-09-10 | 82.20 | 82.36 | 81.50 | 81.64 | 80.83 | qfq | 6,078,640 | 496,557,922 | -0.90% |
| 2025-09-09 | 83.45 | 83.61 | 82.16 | 82.38 | 81.56 | qfq | 5,912,637 | 489,154,991 | -1.54% |
| 2025-09-08 | 82.90 | 83.83 | 82.22 | 83.67 | 82.84 | qfq | 6,757,927 | 562,538,125 | 0.76% |
| 2025-09-05 | 81.88 | 83.14 | 81.16 | 83.04 | 82.21 | qfq | 7,687,501 | 630,595,654 | 1.52% |
| 2025-09-04 | 81.49 | 82.25 | 80.88 | 81.80 | 80.99 | qfq | 7,582,577 | 619,414,774 | 0.43% |
| 2025-09-03 | 83.36 | 83.50 | 81.40 | 81.45 | 80.64 | qfq | 9,176,766 | 754,448,340 | -2.29% |
| 2025-09-02 | 84.03 | 84.43 | 82.83 | 83.36 | 82.53 | qfq | 7,416,730 | 618,501,943 | -1.27% |
| 2025-09-01 | 83.85 | 85.50 | 83.84 | 84.43 | 83.59 | qfq | 8,167,805 | 688,987,726 | 0.72% |
| 2025-08-29 | 83.80 | 84.86 | 83.66 | 83.83 | 83.00 | qfq | 9,692,752 | 814,804,369 | -0.34% |
| 2025-08-28 | 84.80 | 85.58 | 82.90 | 84.12 | 83.28 | qfq | 12,937,403 | 1,086,181,016 | -1.05% |
| 2025-08-27 | 87.93 | 88.52 | 85.00 | 85.01 | 84.16 | qfq | 26,907,710 | 2,333,384,538 | -7.59% |
| 2025-08-26 | 88.31 | 92.00 | 87.90 | 91.99 | 91.07 | qfq | 10,128,186 | 920,424,808 | 3.90% |
| 2025-08-25 | 89.00 | 89.20 | 87.51 | 88.54 | 87.66 | qfq | 9,752,754 | 861,772,884 | 0.32% |
| 2025-08-22 | 86.95 | 88.61 | 86.45 | 88.26 | 87.38 | qfq | 9,047,355 | 792,080,909 | 1.60% |
| 2025-08-21 | 87.10 | 87.76 | 86.41 | 86.87 | 86.01 | qfq | 9,248,455 | 805,260,494 | -0.13% |
| 2025-08-20 | 83.91 | 87.00 | 83.68 | 86.98 | 86.11 | qfq | 12,659,156 | 1,091,371,253 | 3.66% |
| 2025-08-19 | 84.86 | 84.86 | 83.83 | 83.91 | 83.08 | qfq | 5,498,986 | 463,263,448 | -0.70% |
| 2025-08-18 | 83.05 | 85.66 | 82.93 | 84.50 | 83.66 | qfq | 10,283,457 | 868,324,172 | 1.75% |
| 2025-08-15 | 82.25 | 83.37 | 81.80 | 83.05 | 82.22 | qfq | 5,929,123 | 490,156,192 | 0.98% |
| 2025-08-14 | 83.24 | 83.65 | 82.03 | 82.24 | 81.42 | qfq | 6,314,350 | 523,063,478 | -1.18% |
| 2025-08-13 | 83.43 | 83.50 | 82.66 | 83.22 | 82.39 | qfq | 5,829,506 | 484,341,117 | 0.34% |
| 2025-08-12 | 82.81 | 83.43 | 82.41 | 82.94 | 82.11 | qfq | 4,994,211 | 414,185,785 | 0.44% |
| 2025-08-11 | 82.65 | 82.97 | 81.38 | 82.58 | 81.76 | qfq | 5,046,731 | 415,217,603 | 0.00% |
| 2025-08-08 | 82.89 | 83.35 | 82.31 | 82.58 | 81.76 | qfq | 3,509,647 | 290,180,738 | -0.37% |
| 2025-08-07 | 82.43 | 83.43 | 82.40 | 82.89 | 82.07 | qfq | 5,021,728 | 416,476,266 | 0.61% |
| 2025-08-06 | 82.87 | 83.66 | 82.07 | 82.39 | 81.57 | qfq | 4,128,197 | 340,666,014 | -0.12% |
| 2025-08-05 | 82.06 | 82.52 | 82.00 | 82.49 | 81.67 | qfq | 3,523,478 | 290,080,486 | 0.51% |
| 2025-08-04 | 81.56 | 82.11 | 81.50 | 82.07 | 81.25 | qfq | 2,719,559 | 222,536,322 | -0.17% |
| 2025-08-01 | 82.00 | 82.63 | 81.85 | 82.21 | 81.39 | qfq | 3,214,107 | 264,200,070 | 0.27% |
| 2025-07-31 | 83.66 | 83.80 | 81.92 | 81.99 | 81.17 | qfq | 6,519,242 | 537,702,383 | -2.22% |
| 2025-07-30 | 83.69 | 84.93 | 83.08 | 83.85 | 83.02 | qfq | 6,612,069 | 556,458,215 | 0.22% |
| 2025-07-29 | 83.30 | 83.81 | 82.83 | 83.67 | 82.84 | qfq | 4,285,068 | 357,160,750 | 0.42% |
| 2025-07-28 | 84.22 | 84.35 | 83.10 | 83.32 | 82.49 | qfq | 4,936,863 | 412,095,295 | -1.06% |
| 2025-07-25 | 85.00 | 85.58 | 84.02 | 84.21 | 83.37 | qfq | 6,970,485 | 589,846,120 | -1.21% |
| 2025-07-24 | 82.64 | 85.32 | 82.28 | 85.24 | 84.39 | qfq | 10,895,314 | 914,190,109 | 3.15% |
| 2025-07-23 | 83.60 | 83.60 | 82.57 | 82.64 | 81.82 | qfq | 5,421,727 | 450,532,828 | -0.34% |
| 2025-07-22 | 82.35 | 83.18 | 82.21 | 82.92 | 82.10 | qfq | 4,859,748 | 401,954,647 | 0.75% |
| 2025-07-21 | 81.64 | 82.31 | 81.44 | 82.30 | 81.48 | qfq | 4,387,065 | 359,676,223 | 0.81% |
| 2025-07-18 | 81.69 | 81.97 | 81.21 | 81.64 | 80.83 | qfq | 4,575,118 | 373,347,840 | 0.26% |
| 2025-07-17 | 81.57 | 81.78 | 81.30 | 81.43 | 80.62 | qfq | 3,893,646 | 317,087,079 | 0.07% |
| 2025-07-16 | 81.15 | 81.95 | 81.06 | 81.37 | 80.56 | qfq | 3,688,089 | 300,448,732 | 0.11% |
| 2025-07-15 | 82.94 | 82.94 | 81.06 | 81.28 | 80.47 | qfq | 6,429,242 | 525,057,047 | -2.01% |
| 2025-07-14 | 82.70 | 83.36 | 82.21 | 82.95 | 82.12 | qfq | 4,184,736 | 345,835,955 | 0.28% |
| 2025-07-11 | 82.90 | 83.33 | 82.26 | 82.72 | 81.90 | qfq | 5,175,111 | 428,500,981 | -0.22% |
| 2025-07-10 | 83.20 | 83.31 | 82.16 | 82.90 | 82.08 | qfq | 4,680,225 | 386,460,508 | -0.16% |
| 2025-07-09 | 82.08 | 84.20 | 81.72 | 83.03 | 82.20 | qfq | 7,673,007 | 640,252,313 | 1.12% |
| 2025-07-08 | 81.53 | 82.43 | 81.38 | 82.11 | 81.29 | qfq | 4,019,242 | 329,560,206 | 0.75% |
| 2025-07-07 | 81.00 | 82.59 | 80.64 | 81.50 | 80.69 | qfq | 3,478,466 | 284,238,465 | 0.62% |
| 2025-07-04 | 81.79 | 81.80 | 80.50 | 81.00 | 80.19 | qfq | 5,159,913 | 417,539,603 | -1.00% |
| 2025-07-03 | 81.68 | 82.60 | 81.61 | 81.82 | 81.01 | qfq | 4,101,179 | 335,990,482 | -0.12% |
| 2025-07-02 | 82.14 | 82.45 | 81.50 | 81.92 | 81.10 | qfq | 3,426,056 | 280,547,272 | -0.44% |
| 2025-07-01 | 82.99 | 83.01 | 82.21 | 82.28 | 81.46 | qfq | 3,434,599 | 283,091,471 | -0.62% |
| 2025-06-30 | 82.50 | 83.06 | 81.27 | 82.79 | 81.97 | qfq | 4,504,923 | 371,121,920 | -0.01% |
| 2025-06-27 | 82.40 | 83.40 | 82.12 | 82.80 | 81.98 | qfq | 4,754,721 | 394,419,637 | 0.49% |
| 2025-06-26 | 83.60 | 83.60 | 82.08 | 82.40 | 81.58 | qfq | 5,662,499 | 468,167,252 | -1.45% |
| 2025-06-25 | 81.80 | 83.88 | 81.20 | 83.61 | 82.78 | qfq | 7,813,409 | 644,887,160 | 2.60% |
| 2025-06-24 | 81.00 | 81.92 | 80.85 | 81.49 | 80.68 | qfq | 4,568,694 | 372,399,641 | 0.54% |
| 2025-06-23 | 80.02 | 81.15 | 80.02 | 81.05 | 80.24 | qfq | 3,090,202 | 249,471,308 | 0.41% |
| 2025-06-20 | 80.80 | 81.55 | 80.43 | 80.72 | 79.92 | qfq | 3,051,205 | 247,017,621 | -0.32% |
| 2025-06-19 | 82.00 | 82.38 | 80.67 | 80.98 | 80.17 | qfq | 4,276,646 | 347,763,068 | -1.46% |
| 2025-06-18 | 81.90 | 83.29 | 81.50 | 82.18 | 81.36 | qfq | 4,228,569 | 347,598,096 | 0.42% |
| 2025-06-17 | 82.45 | 82.91 | 81.05 | 81.84 | 81.03 | qfq | 5,688,949 | 466,322,858 | -1.29% |
| 2025-06-16 | 82.60 | 83.44 | 82.51 | 82.91 | 80.92 | qfq | 3,815,961 | 316,038,218 | -0.17% |
| 2025-06-13 | 84.03 | 84.85 | 82.22 | 83.05 | 81.05 | qfq | 6,725,810 | 558,834,140 | -1.75% |
| 2025-06-12 | 84.63 | 84.97 | 84.16 | 84.53 | 82.50 | qfq | 4,700,915 | 397,002,591 | -0.76% |
| 2025-06-11 | 85.18 | 86.10 | 84.77 | 85.18 | 83.13 | qfq | 5,128,330 | 437,574,804 | -0.32% |
| 2025-06-10 | 84.64 | 85.60 | 83.85 | 85.45 | 83.40 | qfq | 7,734,909 | 655,604,014 | 0.96% |
| 2025-06-09 | 85.08 | 85.29 | 84.09 | 84.64 | 82.61 | qfq | 7,622,874 | 645,246,893 | -0.44% |
| 2025-06-06 | 88.27 | 88.91 | 84.80 | 85.01 | 82.97 | qfq | 12,451,834 | 1,070,116,763 | -3.68% |
| 2025-06-05 | 89.91 | 93.26 | 88.26 | 88.26 | 86.14 | qfq | 9,994,128 | 903,353,669 | -1.28% |
| 2025-06-04 | 89.39 | 89.92 | 88.50 | 89.40 | 87.25 | qfq | 6,078,629 | 542,153,946 | -0.07% |
| 2025-06-03 | 88.00 | 90.59 | 87.57 | 89.46 | 87.31 | qfq | 7,276,146 | 648,815,825 | 0.78% |
| 2025-05-30 | 90.51 | 91.39 | 88.64 | 88.77 | 86.64 | qfq | 5,385,563 | 481,144,246 | -1.92% |
| 2025-05-29 | 91.47 | 92.32 | 90.12 | 90.51 | 88.33 | qfq | 5,727,745 | 521,054,603 | -1.51% |
| 2025-05-28 | 89.80 | 93.70 | 89.72 | 91.90 | 89.69 | qfq | 7,244,928 | 667,251,408 | 2.34% |
| 2025-05-27 | 91.18 | 91.86 | 89.50 | 89.80 | 87.64 | qfq | 5,093,120 | 459,390,249 | -1.80% |
| 2025-05-26 | 90.90 | 92.10 | 90.11 | 91.45 | 89.25 | qfq | 4,706,319 | 428,888,150 | 0.16% |
| 2025-05-23 | 93.20 | 93.70 | 91.18 | 91.30 | 89.11 | qfq | 6,444,816 | 594,904,295 | -2.04% |
| 2025-05-22 | 96.02 | 96.20 | 93.11 | 93.20 | 90.96 | qfq | 7,667,363 | 721,027,853 | -2.94% |
| 2025-05-21 | 96.94 | 98.20 | 94.97 | 96.02 | 93.71 | qfq | 7,359,946 | 707,567,563 | -1.90% |
| 2025-05-20 | 96.00 | 99.50 | 95.11 | 97.88 | 95.53 | qfq | 8,205,868 | 801,197,490 | -0.05% |
| 2025-05-19 | 99.54 | 99.81 | 96.50 | 97.93 | 95.58 | qfq | 5,813,011 | 567,608,720 | -1.61% |
| 2025-05-16 | 99.50 | 100.49 | 98.60 | 99.53 | 97.14 | qfq | 4,339,560 | 431,734,215 | -1.03% |
| 2025-05-15 | 98.15 | 101.29 | 98.01 | 100.57 | 98.15 | qfq | 8,553,172 | 855,919,932 | 2.47% |
| 2025-05-14 | 98.50 | 99.99 | 97.00 | 98.15 | 95.79 | qfq | 6,109,311 | 601,511,674 | -1.06% |
| 2025-05-13 | 96.51 | 100.56 | 96.01 | 99.20 | 96.82 | qfq | 7,787,915 | 769,687,328 | 2.01% |
| 2025-05-12 | 96.50 | 98.88 | 96.36 | 97.25 | 94.91 | qfq | 6,286,204 | 614,835,950 | 0.81% |
| 2025-05-09 | 95.08 | 98.00 | 95.08 | 96.47 | 94.15 | qfq | 6,779,415 | 654,288,522 | 1.46% |
| 2025-05-08 | 95.65 | 96.69 | 93.62 | 95.08 | 92.79 | qfq | 7,575,226 | 715,588,961 | -2.38% |
| 2025-05-07 | 95.80 | 98.38 | 94.00 | 97.40 | 95.06 | qfq | 8,949,684 | 866,687,865 | 2.98% |
| 2025-05-06 | 94.50 | 95.79 | 92.28 | 94.58 | 92.31 | qfq | 9,517,602 | 892,376,915 | -0.96% |
| 2025-04-30 | 92.77 | 97.35 | 91.95 | 95.50 | 93.20 | qfq | 13,636,018 | 1,305,634,121 | 2.82% |
| 2025-04-29 | 93.00 | 94.00 | 90.74 | 92.88 | 90.65 | qfq | 14,345,172 | 1,320,599,569 | -0.32% |
| 2025-04-28 | 86.30 | 93.18 | 85.98 | 93.18 | 90.94 | qfq | 27,773,651 | 2,515,749,613 | 10.00% |
| 2025-04-25 | 83.50 | 84.71 | 83.50 | 84.71 | 82.67 | qfq | 10,254,840 | 866,692,736 | 10.00% |
| 2025-04-24 | 76.22 | 77.34 | 75.80 | 77.01 | 75.16 | qfq | 3,397,201 | 260,528,205 | 0.82% |
| 2025-04-23 | 76.80 | 77.26 | 76.18 | 76.38 | 74.54 | qfq | 3,113,846 | 238,318,034 | -0.68% |
| 2025-04-22 | 77.31 | 77.50 | 76.80 | 76.90 | 75.05 | qfq | 2,440,120 | 188,157,677 | -1.03% |
| 2025-04-21 | 77.62 | 78.09 | 77.20 | 77.70 | 75.83 | qfq | 1,972,453 | 153,374,089 | 0.10% |
| 2025-04-18 | 77.93 | 77.93 | 77.27 | 77.62 | 75.75 | qfq | 1,533,106 | 118,920,052 | -0.67% |
| 2025-04-17 | 77.85 | 78.56 | 77.02 | 78.14 | 76.26 | qfq | 2,769,561 | 215,921,767 | 0.37% |
| 2025-04-16 | 79.50 | 79.50 | 76.90 | 77.85 | 75.98 | qfq | 4,861,690 | 378,082,485 | -1.77% |
| 2025-04-15 | 78.31 | 80.88 | 77.88 | 79.25 | 77.34 | qfq | 5,736,019 | 454,391,838 | 0.70% |
| 2025-04-14 | 78.33 | 79.12 | 77.71 | 78.70 | 76.81 | qfq | 4,497,475 | 353,274,836 | 0.64% |
| 2025-04-11 | 79.30 | 79.30 | 78.00 | 78.20 | 76.32 | qfq | 4,540,124 | 356,124,905 | -0.06% |
| 2025-04-10 | 78.99 | 79.41 | 78.01 | 78.25 | 76.37 | qfq | 5,993,088 | 472,114,489 | -0.48% |
| 2025-04-09 | 76.00 | 78.91 | 73.73 | 78.63 | 76.74 | qfq | 6,116,055 | 467,378,776 | 1.67% |
| 2025-04-08 | 76.01 | 77.35 | 75.68 | 77.34 | 75.48 | qfq | 5,911,797 | 452,316,141 | 1.43% |
| 2025-04-07 | 78.62 | 79.90 | 74.60 | 76.25 | 74.42 | qfq | 7,709,880 | 595,725,613 | -8.01% |
| 2025-04-03 | 82.91 | 83.35 | 82.53 | 82.89 | 80.90 | qfq | 1,803,003 | 149,331,030 | -0.24% |
| 2025-04-02 | 83.15 | 83.46 | 82.62 | 83.09 | 81.09 | qfq | 1,738,458 | 144,351,315 | -0.06% |
| 2025-04-01 | 82.70 | 83.64 | 82.55 | 83.14 | 81.14 | qfq | 1,811,496 | 150,732,388 | 0.53% |
| 2025-03-31 | 83.65 | 83.66 | 82.40 | 82.70 | 80.71 | qfq | 3,283,058 | 272,013,342 | -1.27% |
| 2025-03-28 | 84.05 | 84.40 | 83.66 | 83.76 | 81.75 | qfq | 2,133,170 | 179,058,783 | -0.36% |
| 2025-03-27 | 83.81 | 84.69 | 83.50 | 84.06 | 82.04 | qfq | 2,433,642 | 204,646,116 | -0.02% |
| 2025-03-26 | 84.03 | 84.42 | 83.80 | 84.08 | 82.06 | qfq | 2,133,555 | 179,393,330 | -0.39% |
| 2025-03-25 | 85.29 | 85.30 | 83.90 | 84.41 | 82.38 | qfq | 3,064,356 | 258,641,859 | -1.05% |
| 2025-03-24 | 84.53 | 85.33 | 84.41 | 85.31 | 83.26 | qfq | 2,764,815 | 234,645,793 | 0.57% |
| 2025-03-21 | 85.30 | 85.36 | 84.06 | 84.83 | 82.79 | qfq | 3,953,239 | 334,721,310 | -0.66% |
| 2025-03-20 | 86.05 | 86.15 | 85.25 | 85.39 | 83.34 | qfq | 2,778,850 | 237,484,025 | -0.77% |
| 2025-03-19 | 85.50 | 86.32 | 85.21 | 86.05 | 83.98 | qfq | 3,690,497 | 316,405,200 | 0.15% |
| 2025-03-18 | 87.29 | 87.30 | 85.57 | 85.92 | 83.85 | qfq | 5,868,590 | 505,183,112 | -1.87% |
| 2025-03-17 | 89.97 | 90.58 | 87.54 | 87.56 | 85.46 | qfq | 9,226,565 | 818,808,078 | -1.00% |
| 2025-03-14 | 86.80 | 89.65 | 86.00 | 88.44 | 86.31 | qfq | 10,362,214 | 917,001,001 | 2.48% |
| 2025-03-13 | 85.00 | 87.12 | 84.67 | 86.30 | 84.23 | qfq | 5,872,010 | 505,429,283 | 1.35% |
| 2025-03-12 | 85.48 | 88.80 | 85.10 | 85.15 | 83.10 | qfq | 6,980,458 | 604,273,207 | -0.39% |
| 2025-03-11 | 83.16 | 85.53 | 83.00 | 85.48 | 83.43 | qfq | 7,636,430 | 646,385,508 | 2.15% |
| 2025-03-10 | 83.72 | 83.99 | 83.20 | 83.68 | 81.67 | qfq | 3,070,240 | 256,525,819 | -0.38% |
| 2025-03-07 | 84.20 | 84.39 | 83.03 | 84.00 | 81.98 | qfq | 4,127,016 | 344,575,444 | -0.51% |
| 2025-03-06 | 84.00 | 84.49 | 83.58 | 84.43 | 82.40 | qfq | 4,147,200 | 348,597,968 | 0.70% |
| 2025-03-05 | 84.00 | 84.07 | 83.00 | 83.84 | 81.82 | qfq | 3,376,529 | 282,059,964 | -0.34% |
| 2025-03-04 | 85.18 | 85.50 | 83.52 | 84.13 | 82.11 | qfq | 5,997,473 | 504,011,275 | -2.40% |
| 2025-03-03 | 84.78 | 88.12 | 84.53 | 86.20 | 84.13 | qfq | 7,707,249 | 667,756,329 | 2.13% |
| 2025-02-28 | 84.78 | 86.87 | 84.19 | 84.40 | 82.37 | qfq | 6,286,485 | 537,423,936 | -1.02% |
| 2025-02-27 | 84.28 | 85.73 | 84.00 | 85.27 | 83.22 | qfq | 5,571,035 | 474,034,418 | 1.15% |
| 2025-02-26 | 84.02 | 84.39 | 83.51 | 84.30 | 82.27 | qfq | 4,166,691 | 349,454,351 | 0.45% |
| 2025-02-25 | 84.93 | 85.20 | 83.85 | 83.92 | 81.90 | qfq | 3,874,795 | 326,541,296 | -1.72% |
| 2025-02-24 | 84.58 | 86.70 | 83.84 | 85.39 | 83.34 | qfq | 4,612,804 | 394,272,454 | 0.93% |
| 2025-02-21 | 84.51 | 85.40 | 84.10 | 84.60 | 82.57 | qfq | 4,228,115 | 358,496,227 | 0.36% |
| 2025-02-20 | 83.80 | 85.18 | 83.41 | 84.30 | 82.27 | qfq | 3,634,809 | 306,210,713 | 0.60% |
| 2025-02-19 | 83.41 | 84.40 | 83.03 | 83.80 | 81.79 | qfq | 3,179,269 | 266,019,516 | 0.35% |
| 2025-02-18 | 84.30 | 85.79 | 83.40 | 83.51 | 81.50 | qfq | 4,887,215 | 414,522,998 | -1.05% |
| 2025-02-17 | 85.25 | 85.85 | 83.80 | 84.40 | 82.37 | qfq | 3,922,235 | 332,016,495 | -1.00% |
| 2025-02-14 | 84.59 | 86.30 | 84.55 | 85.25 | 83.20 | qfq | 4,031,949 | 344,293,992 | 0.33% |
| 2025-02-13 | 83.82 | 85.85 | 83.68 | 84.97 | 82.93 | qfq | 6,142,291 | 523,128,949 | 1.40% |
| 2025-02-12 | 83.00 | 83.80 | 82.25 | 83.80 | 81.79 | qfq | 3,419,008 | 282,928,625 | 0.78% |
| 2025-02-11 | 83.72 | 84.22 | 83.06 | 83.15 | 81.15 | qfq | 2,855,758 | 238,247,299 | -0.67% |
| 2025-02-10 | 84.21 | 84.50 | 82.83 | 83.71 | 81.70 | qfq | 3,808,144 | 317,873,499 | -0.59% |
| 2025-02-07 | 82.33 | 85.59 | 82.20 | 84.21 | 82.19 | qfq | 5,419,955 | 456,253,684 | 2.04% |
| 2025-02-06 | 81.76 | 82.85 | 81.53 | 82.53 | 80.55 | qfq | 3,887,084 | 319,634,597 | 0.94% |
| 2025-02-05 | 83.38 | 83.60 | 81.70 | 81.76 | 79.79 | qfq | 3,619,068 | 297,290,429 | -2.20% |
| 2025-01-27 | 85.50 | 86.46 | 83.60 | 83.60 | 81.59 | qfq | 3,191,432 | 270,196,615 | -2.31% |
| 2025-01-24 | 84.30 | 85.68 | 84.11 | 85.58 | 83.52 | qfq | 2,983,855 | 253,595,258 | 1.10% |
| 2025-01-23 | 83.73 | 85.86 | 83.50 | 84.65 | 82.62 | qfq | 4,499,121 | 382,600,728 | 2.11% |
| 2025-01-22 | 83.99 | 84.50 | 82.40 | 82.90 | 80.91 | qfq | 2,480,049 | 205,694,403 | -1.92% |
| 2025-01-21 | 83.59 | 84.72 | 82.52 | 84.52 | 82.49 | qfq | 3,280,870 | 275,399,019 | 1.27% |
| 2025-01-20 | 83.16 | 84.88 | 83.00 | 83.46 | 81.45 | qfq | 3,918,631 | 327,797,876 | 1.32% |
| 2025-01-17 | 83.15 | 83.42 | 82.20 | 82.37 | 80.39 | qfq | 3,690,267 | 304,579,119 | -1.45% |
| 2025-01-16 | 85.08 | 85.97 | 83.05 | 83.58 | 81.57 | qfq | 3,627,195 | 305,624,134 | -1.71% |
| 2025-01-15 | 86.58 | 86.90 | 84.64 | 85.03 | 82.99 | qfq | 2,850,423 | 242,961,994 | -1.79% |
| 2025-01-14 | 84.28 | 87.29 | 83.80 | 86.58 | 84.50 | qfq | 6,714,754 | 580,427,017 | 2.73% |
| 2025-01-13 | 80.07 | 84.30 | 79.85 | 84.28 | 82.25 | qfq | 4,709,131 | 386,021,266 | 4.76% |
| 2025-01-10 | 81.51 | 81.93 | 80.36 | 80.45 | 78.52 | qfq | 2,811,163 | 227,094,361 | -1.45% |
| 2025-01-09 | 81.64 | 82.49 | 81.52 | 81.63 | 79.67 | qfq | 1,657,998 | 135,863,508 | -0.61% |
| 2025-01-08 | 83.29 | 83.30 | 80.80 | 82.13 | 80.16 | qfq | 3,019,413 | 247,227,094 | -1.64% |
| 2025-01-07 | 82.85 | 83.71 | 82.21 | 83.50 | 81.49 | qfq | 2,004,865 | 166,976,351 | 0.76% |
| 2025-01-06 | 83.78 | 83.80 | 82.08 | 82.87 | 80.88 | qfq | 2,515,415 | 208,735,630 | -1.18% |
| 2025-01-03 | 84.87 | 84.88 | 83.14 | 83.86 | 81.84 | qfq | 2,857,668 | 240,146,454 | -1.20% |
| 2025-01-02 | 84.72 | 86.53 | 83.95 | 84.88 | 82.84 | qfq | 4,255,284 | 363,256,232 | 0.21% |
| 2024-12-31 | 87.00 | 87.10 | 84.70 | 84.70 | 82.66 | qfq | 3,848,470 | 329,535,179 | -2.63% |
| 2024-12-30 | 87.50 | 87.80 | 86.91 | 86.99 | 84.90 | qfq | 3,341,486 | 291,164,307 | -1.04% |
| 2024-12-27 | 88.14 | 88.45 | 87.25 | 87.90 | 85.79 | qfq | 3,022,764 | 265,553,118 | -0.29% |
| 2024-12-26 | 88.49 | 88.68 | 88.00 | 88.16 | 86.04 | qfq | 2,307,076 | 203,565,827 | -0.41% |
| 2024-12-25 | 88.80 | 88.90 | 87.83 | 88.52 | 86.39 | qfq | 2,194,530 | 193,642,717 | -0.58% |
| 2024-12-24 | 88.18 | 89.46 | 87.50 | 89.04 | 86.90 | qfq | 3,739,958 | 331,063,430 | 1.06% |
| 2024-12-23 | 90.58 | 90.96 | 87.88 | 88.11 | 85.99 | qfq | 6,383,572 | 565,856,216 | -3.03% |
| 2024-12-20 | 89.95 | 92.47 | 89.71 | 90.86 | 88.68 | qfq | 4,820,344 | 441,446,836 | 1.05% |
| 2024-12-19 | 89.50 | 89.92 | 88.63 | 89.92 | 87.76 | qfq | 3,341,132 | 297,982,893 | -0.50% |
| 2024-12-18 | 91.00 | 91.00 | 89.90 | 90.37 | 88.20 | qfq | 2,517,459 | 227,157,910 | -0.10% |
| 2024-12-17 | 90.81 | 91.21 | 89.67 | 90.46 | 88.29 | qfq | 3,297,010 | 298,451,387 | -0.97% |
| 2024-12-16 | 92.40 | 92.60 | 90.14 | 91.35 | 89.15 | qfq | 5,986,545 | 546,202,781 | -2.30% |
| 2024-12-13 | 96.38 | 96.50 | 91.88 | 93.50 | 91.25 | qfq | 13,285,615 | 1,236,221,430 | -3.25% |
| 2024-12-12 | 94.82 | 97.38 | 93.88 | 96.64 | 94.32 | qfq | 7,260,417 | 699,849,263 | 1.94% |
| 2024-12-11 | 93.65 | 96.00 | 92.66 | 94.80 | 92.52 | qfq | 5,353,598 | 507,602,099 | 1.66% |
| 2024-12-10 | 95.33 | 96.93 | 93.00 | 93.25 | 91.01 | qfq | 9,829,785 | 933,229,157 | 3.00% |
| 2024-12-09 | 91.90 | 92.21 | 90.43 | 90.53 | 88.35 | qfq | 3,216,131 | 292,728,052 | -1.83% |
| 2024-12-06 | 90.92 | 92.80 | 90.92 | 92.22 | 90.00 | qfq | 2,303,215 | 212,015,007 | 0.91% |
| 2024-12-05 | 91.80 | 92.09 | 90.34 | 91.39 | 89.19 | qfq | 2,478,351 | 225,905,290 | -0.46% |
| 2024-12-04 | 91.65 | 92.48 | 90.60 | 91.81 | 89.60 | qfq | 2,342,233 | 214,933,160 | -0.10% |
| 2024-12-03 | 93.65 | 93.65 | 91.89 | 91.90 | 89.69 | qfq | 2,823,426 | 261,225,728 | -1.87% |
| 2024-12-02 | 92.61 | 94.15 | 91.37 | 93.65 | 91.40 | qfq | 5,065,053 | 470,950,834 | 2.14% |
| 2024-11-29 | 90.31 | 93.00 | 90.31 | 91.69 | 89.49 | qfq | 3,539,981 | 324,941,095 | 1.54% |
| 2024-11-28 | 91.73 | 92.65 | 90.00 | 90.30 | 88.13 | qfq | 2,572,773 | 234,831,762 | -1.56% |
| 2024-11-27 | 90.01 | 92.25 | 89.91 | 91.73 | 89.52 | qfq | 2,591,990 | 236,447,573 | 1.42% |
| 2024-11-26 | 89.30 | 91.80 | 88.92 | 90.45 | 88.28 | qfq | 3,954,577 | 359,612,429 | 1.32% |
| 2024-11-25 | 88.60 | 89.87 | 87.99 | 89.27 | 87.12 | qfq | 3,470,367 | 307,819,827 | 0.68% |
| 2024-11-22 | 92.30 | 92.44 | 88.50 | 88.67 | 86.54 | qfq | 4,372,243 | 395,693,303 | -4.08% |
| 2024-11-21 | 92.15 | 92.65 | 91.57 | 92.44 | 90.22 | qfq | 2,420,692 | 222,903,129 | -0.29% |
| 2024-11-20 | 92.00 | 92.85 | 91.61 | 92.71 | 90.48 | qfq | 3,070,536 | 283,474,119 | 0.23% |
| 2024-11-19 | 90.91 | 92.50 | 90.28 | 92.50 | 90.28 | qfq | 3,952,189 | 361,142,035 | 1.79% |
| 2024-11-18 | 91.73 | 92.90 | 90.56 | 90.87 | 88.69 | qfq | 6,118,452 | 560,322,885 | -1.55% |
| 2024-11-15 | 93.37 | 94.55 | 92.30 | 92.30 | 90.08 | qfq | 7,066,785 | 659,749,584 | -1.88% |
| 2024-11-14 | 95.55 | 96.53 | 94.04 | 94.07 | 91.81 | qfq | 7,833,654 | 747,335,409 | -1.93% |
| 2024-11-13 | 98.00 | 98.51 | 95.51 | 95.92 | 93.61 | qfq | 11,269,186 | 1,085,548,241 | -3.98% |
| 2024-11-12 | 100.99 | 103.00 | 99.35 | 99.90 | 97.50 | qfq | 7,838,984 | 791,846,336 | -0.50% |
| 2024-11-11 | 100.50 | 101.50 | 98.88 | 100.40 | 97.99 | qfq | 6,215,547 | 621,814,938 | -1.03% |
| 2024-11-08 | 105.00 | 105.19 | 100.75 | 101.44 | 99.00 | qfq | 7,527,801 | 768,863,182 | -2.03% |
| 2024-11-07 | 96.45 | 104.50 | 95.96 | 103.54 | 101.05 | qfq | 10,542,478 | 1,066,515,813 | 6.85% |
| 2024-11-06 | 97.50 | 99.30 | 96.34 | 96.90 | 94.57 | qfq | 6,805,473 | 664,051,536 | -0.35% |
| 2024-11-05 | 95.90 | 97.30 | 94.12 | 97.24 | 94.90 | qfq | 7,860,859 | 754,983,384 | 1.20% |
| 2024-11-04 | 96.40 | 98.60 | 95.06 | 96.09 | 93.78 | qfq | 6,424,767 | 618,055,154 | -1.18% |
| 2024-11-01 | 95.19 | 99.47 | 94.81 | 97.24 | 94.90 | qfq | 6,023,924 | 588,138,791 | 1.56% |
| 2024-10-31 | 95.68 | 96.48 | 94.69 | 95.75 | 93.45 | qfq | 4,315,081 | 411,373,288 | -0.34% |
| 2024-10-30 | 96.50 | 97.78 | 94.95 | 96.08 | 93.77 | qfq | 4,306,998 | 413,695,954 | -0.32% |
| 2024-10-29 | 97.12 | 99.78 | 96.29 | 96.39 | 94.07 | qfq | 6,454,410 | 631,792,914 | -0.37% |
| 2024-10-28 | 96.88 | 98.15 | 95.52 | 96.75 | 94.42 | qfq | 6,355,072 | 614,543,312 | 1.55% |
| 2024-10-25 | 97.02 | 97.12 | 93.21 | 95.27 | 92.98 | qfq | 9,057,483 | 862,993,994 | -3.77% |
| 2024-10-24 | 96.66 | 99.00 | 95.70 | 99.00 | 96.62 | qfq | 4,499,253 | 437,746,299 | 1.38% |
| 2024-10-23 | 98.12 | 99.49 | 97.00 | 97.65 | 95.30 | qfq | 6,125,641 | 600,271,565 | -0.46% |
| 2024-10-22 | 96.67 | 100.00 | 96.31 | 98.10 | 95.74 | qfq | 5,041,593 | 496,354,939 | 1.01% |
| 2024-10-21 | 97.93 | 98.80 | 96.15 | 97.12 | 94.79 | qfq | 6,016,085 | 585,777,063 | -0.83% |
| 2024-10-18 | 94.80 | 101.00 | 93.50 | 97.93 | 95.58 | qfq | 6,821,990 | 661,139,296 | 2.31% |
| 2024-10-17 | 94.40 | 98.16 | 93.51 | 95.72 | 93.42 | qfq | 7,096,452 | 676,436,565 | 1.99% |
| 2024-10-16 | 93.51 | 95.30 | 92.82 | 93.85 | 91.59 | qfq | 6,022,505 | 565,502,881 | -2.35% |
| 2024-10-15 | 98.97 | 98.97 | 95.01 | 96.11 | 93.80 | qfq | 8,324,138 | 807,721,451 | -6.73% |
| 2024-10-14 | 106.00 | 106.38 | 100.00 | 103.05 | 100.57 | qfq | 7,366,644 | 755,539,641 | -3.68% |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | 104.42 | qfq | 3,705,074 | 399,858,445 | -6.72% |
| 2024-10-10 | 110.01 | 116.30 | 109.00 | 114.70 | 111.94 | qfq | 5,074,066 | 576,998,294 | 4.27% |
| 2024-10-09 | 115.00 | 118.88 | 108.99 | 110.00 | 107.36 | qfq | 6,801,805 | 769,941,818 | -9.17% |
| 2024-10-08 | 121.10 | 121.10 | 115.26 | 121.10 | 118.19 | qfq | 10,297,727 | 1,234,546,496 | 10.00% |
| 2024-09-30 | 105.08 | 110.09 | 105.08 | 110.09 | 107.44 | qfq | 6,580,301 | 713,810,615 | 10.00% |
| 2024-09-27 | 97.32 | 101.96 | 95.16 | 100.08 | 97.67 | qfq | 6,899,018 | 680,173,494 | 7.97% |
| 2024-09-26 | 84.20 | 93.00 | 83.42 | 92.69 | 90.46 | qfq | 8,793,195 | 772,480,536 | 9.38% |
| 2024-09-25 | 86.50 | 87.66 | 84.73 | 84.74 | 82.70 | qfq | 8,045,265 | 694,008,044 | 0.31% |
| 2024-09-24 | 79.77 | 84.50 | 77.34 | 84.48 | 82.45 | qfq | 8,947,444 | 724,234,404 | 6.94% |
| 2024-09-23 | 81.05 | 81.49 | 78.79 | 79.00 | 77.10 | qfq | 5,365,696 | 427,175,547 | -2.94% |
| 2024-09-20 | 84.50 | 85.15 | 80.50 | 81.39 | 79.43 | qfq | 6,306,465 | 517,580,363 | -4.24% |
| 2024-09-19 | 85.70 | 86.86 | 83.80 | 84.99 | 82.95 | qfq | 4,396,005 | 375,936,610 | -1.11% |
| 2024-09-18 | 85.00 | 86.95 | 84.07 | 85.94 | 83.87 | qfq | 2,061,188 | 176,454,357 | 0.64% |
| 2024-09-13 | 87.30 | 89.16 | 85.18 | 85.39 | 83.34 | qfq | 3,211,746 | 278,578,071 | -3.46% |
| 2024-09-12 | 91.05 | 91.90 | 88.30 | 88.45 | 86.32 | qfq | 1,666,599 | 149,980,480 | -3.39% |
| 2024-09-11 | 89.04 | 92.48 | 87.80 | 91.55 | 89.35 | qfq | 2,215,249 | 201,702,241 | 2.32% |
| 2024-09-10 | 87.25 | 89.55 | 86.63 | 89.47 | 87.32 | qfq | 2,915,379 | 257,370,035 | 2.63% |
| 2024-09-09 | 89.28 | 90.19 | 86.88 | 87.18 | 85.08 | qfq | 2,067,652 | 181,803,621 | -2.83% |
| 2024-09-06 | 93.00 | 93.00 | 89.70 | 89.72 | 87.56 | qfq | 1,738,685 | 158,074,568 | -3.53% |
| 2024-09-05 | 94.85 | 95.10 | 91.46 | 93.00 | 90.76 | qfq | 2,790,367 | 258,157,232 | -1.74% |
| 2024-09-04 | 93.90 | 95.89 | 93.63 | 94.65 | 92.37 | qfq | 2,847,234 | 270,023,736 | 0.06% |
| 2024-09-03 | 93.28 | 95.29 | 92.24 | 94.59 | 92.32 | qfq | 2,703,207 | 254,671,837 | 2.38% |
| 2024-09-02 | 95.25 | 96.20 | 92.36 | 92.39 | 90.17 | qfq | 3,836,840 | 362,105,460 | -3.26% |
| 2024-08-30 | 92.00 | 97.15 | 90.90 | 95.50 | 93.20 | qfq | 6,223,596 | 589,378,591 | 5.27% |
| 2024-08-29 | 87.38 | 91.60 | 86.90 | 90.72 | 88.54 | qfq | 5,596,168 | 500,978,143 | 5.61% |
| 2024-08-28 | 87.10 | 88.85 | 85.10 | 85.90 | 83.84 | qfq | 5,015,943 | 435,940,217 | 1.48% |
| 2024-08-27 | 83.15 | 84.65 | 82.11 | 84.65 | 82.62 | qfq | 1,591,356 | 132,952,599 | 1.34% |
| 2024-08-26 | 84.50 | 85.60 | 83.11 | 83.53 | 81.52 | qfq | 1,398,819 | 117,321,061 | -1.73% |
| 2024-08-23 | 83.75 | 85.06 | 83.48 | 85.00 | 82.96 | qfq | 1,105,407 | 93,545,109 | 1.43% |
| 2024-08-22 | 85.06 | 85.68 | 83.58 | 83.80 | 81.79 | qfq | 2,004,150 | 168,726,364 | -1.50% |
| 2024-08-21 | 84.56 | 85.90 | 84.22 | 85.08 | 83.03 | qfq | 981,475 | 83,564,843 | 0.33% |
| 2024-08-20 | 84.74 | 85.79 | 84.08 | 84.80 | 82.76 | qfq | 1,406,384 | 119,368,955 | 0.07% |
| 2024-08-19 | 85.15 | 86.80 | 84.54 | 84.74 | 82.70 | qfq | 2,257,513 | 192,349,720 | -1.74% |
| 2024-08-16 | 85.77 | 87.77 | 84.50 | 86.24 | 84.17 | qfq | 2,020,491 | 174,343,686 | 0.96% |
| 2024-08-15 | 85.68 | 86.94 | 85.00 | 85.42 | 83.37 | qfq | 2,036,458 | 174,473,283 | -1.08% |
| 2024-08-14 | 86.01 | 87.18 | 85.77 | 86.35 | 84.27 | qfq | 1,299,981 | 112,471,456 | -0.12% |
| 2024-08-13 | 86.66 | 87.25 | 85.80 | 86.45 | 84.37 | qfq | 1,181,232 | 101,988,608 | -0.61% |
| 2024-08-12 | 87.44 | 88.38 | 86.89 | 86.98 | 84.89 | qfq | 934,370 | 81,733,339 | -0.90% |
| 2024-08-09 | 90.00 | 91.02 | 87.77 | 87.77 | 85.66 | qfq | 1,570,400 | 139,322,645 | -2.54% |
| 2024-08-08 | 89.51 | 91.10 | 87.58 | 90.06 | 87.90 | qfq | 2,198,214 | 196,519,710 | -0.10% |
| 2024-08-07 | 86.30 | 90.50 | 85.89 | 90.15 | 87.98 | qfq | 2,482,947 | 220,704,405 | 4.64% |
| 2024-08-06 | 85.83 | 86.55 | 85.08 | 86.15 | 84.08 | qfq | 2,075,582 | 178,217,461 | 1.28% |
| 2024-08-05 | 86.00 | 88.37 | 85.00 | 85.06 | 83.02 | qfq | 2,129,130 | 184,110,491 | -1.86% |
| 2024-08-02 | 86.29 | 89.00 | 86.18 | 86.67 | 84.59 | qfq | 1,487,786 | 130,555,639 | -0.91% |
| 2024-08-01 | 91.18 | 91.74 | 87.30 | 87.47 | 85.37 | qfq | 2,794,069 | 247,803,810 | -4.65% |
| 2024-07-31 | 87.45 | 92.50 | 86.26 | 91.74 | 89.53 | qfq | 1,885,505 | 170,558,110 | 4.79% |
| 2024-07-30 | 87.81 | 88.36 | 85.89 | 87.55 | 85.45 | qfq | 1,999,753 | 174,562,875 | 0.19% |
| 2024-07-29 | 89.51 | 89.72 | 87.17 | 87.38 | 85.28 | qfq | 1,830,928 | 161,102,944 | -2.72% |
| 2024-07-26 | 88.83 | 90.97 | 88.40 | 89.82 | 87.66 | qfq | 1,677,606 | 150,477,685 | 1.06% |
| 2024-07-25 | 88.52 | 90.88 | 87.10 | 88.88 | 86.74 | qfq | 2,219,452 | 198,923,242 | 0.74% |
| 2024-07-24 | 91.42 | 91.79 | 88.23 | 88.23 | 86.11 | qfq | 2,979,015 | 266,659,142 | -3.25% |
| 2024-07-23 | 96.48 | 96.48 | 91.18 | 91.19 | 89.00 | qfq | 2,377,708 | 220,744,552 | -5.22% |
| 2024-07-22 | 98.45 | 99.00 | 95.61 | 96.21 | 93.90 | qfq | 1,721,822 | 166,330,130 | -2.77% |
| 2024-07-19 | 98.38 | 100.00 | 97.00 | 98.95 | 96.57 | qfq | 1,348,760 | 133,310,057 | 0.16% |
| 2024-07-18 | 97.18 | 99.88 | 97.00 | 98.79 | 96.42 | qfq | 1,869,656 | 184,605,056 | 1.24% |
| 2024-07-17 | 96.30 | 98.55 | 95.61 | 97.58 | 95.23 | qfq | 3,000,810 | 291,540,020 | 0.46% |
| 2024-07-16 | 104.13 | 104.64 | 96.30 | 97.13 | 94.80 | qfq | 4,943,472 | 486,335,688 | -7.13% |
| 2024-07-15 | 107.00 | 107.36 | 104.23 | 104.59 | 102.08 | qfq | 1,606,754 | 169,243,923 | -2.75% |
| 2024-07-12 | 106.15 | 107.98 | 106.15 | 107.55 | 104.96 | qfq | 1,634,641 | 175,229,250 | 1.33% |
| 2024-07-11 | 106.00 | 107.17 | 105.11 | 106.14 | 103.59 | qfq | 1,453,922 | 154,439,999 | 0.43% |
| 2024-07-10 | 103.18 | 106.56 | 102.51 | 105.69 | 103.15 | qfq | 2,223,871 | 234,684,488 | 2.43% |
| 2024-07-09 | 101.70 | 103.28 | 100.50 | 103.18 | 100.70 | qfq | 2,035,446 | 207,703,620 | 1.67% |
| 2024-07-08 | 100.99 | 102.98 | 99.30 | 101.49 | 99.05 | qfq | 2,196,091 | 222,838,849 | 0.48% |
| 2024-07-05 | 100.72 | 101.70 | 98.47 | 101.01 | 98.58 | qfq | 2,932,394 | 292,821,469 | 0.30% |
| 2024-07-04 | 101.50 | 103.65 | 100.71 | 100.71 | 98.29 | qfq | 1,557,440 | 159,096,482 | -1.46% |
| 2024-07-03 | 105.16 | 105.92 | 101.36 | 102.20 | 99.74 | qfq | 3,060,707 | 314,911,780 | -3.01% |
| 2024-07-02 | 107.32 | 107.60 | 105.00 | 105.37 | 102.84 | qfq | 1,941,188 | 205,729,621 | -2.15% |
| 2024-07-01 | 110.56 | 110.80 | 106.67 | 107.68 | 105.09 | qfq | 2,229,311 | 239,929,791 | -2.98% |
| 2024-06-28 | 112.30 | 113.20 | 110.18 | 110.99 | 108.32 | qfq | 1,700,741 | 189,265,024 | -1.44% |
| 2024-06-27 | 113.50 | 114.50 | 112.16 | 112.61 | 109.90 | qfq | 1,854,187 | 210,245,832 | -1.21% |
| 2024-06-26 | 111.68 | 114.08 | 110.86 | 113.99 | 111.25 | qfq | 2,087,414 | 235,565,511 | 2.99% |
| 2024-06-25 | 111.88 | 112.38 | 109.80 | 110.68 | 108.02 | qfq | 2,090,338 | 232,403,102 | -1.49% |
| 2024-06-24 | 107.83 | 114.40 | 107.60 | 112.35 | 108.77 | qfq | 4,421,092 | 498,506,391 | 4.89% |
| 2024-06-21 | 107.99 | 111.49 | 106.65 | 107.11 | 103.69 | qfq | 2,077,059 | 224,668,604 | -0.87% |
| 2024-06-20 | 109.00 | 111.76 | 107.80 | 108.05 | 104.60 | qfq | 1,773,811 | 194,836,946 | -0.87% |
| 2024-06-19 | 108.50 | 110.05 | 107.20 | 109.00 | 105.52 | qfq | 1,829,860 | 199,407,276 | 0.46% |
| 2024-06-18 | 105.87 | 108.76 | 104.71 | 108.50 | 105.04 | qfq | 2,533,717 | 271,206,955 | 2.46% |
| 2024-06-17 | 106.51 | 107.77 | 104.81 | 105.89 | 102.51 | qfq | 2,901,331 | 306,743,690 | -2.06% |
| 2024-06-14 | 107.44 | 109.23 | 106.00 | 108.12 | 104.67 | qfq | 2,072,832 | 222,780,624 | -0.33% |
| 2024-06-13 | 108.60 | 108.97 | 105.65 | 108.48 | 105.02 | qfq | 2,728,349 | 291,876,507 | -0.03% |
| 2024-06-12 | 109.27 | 110.27 | 108.05 | 108.51 | 105.05 | qfq | 1,812,990 | 197,508,490 | -1.33% |
| 2024-06-11 | 109.13 | 111.00 | 108.80 | 109.97 | 106.46 | qfq | 1,375,996 | 151,019,716 | 0.59% |
| 2024-06-07 | 111.61 | 111.99 | 108.00 | 109.32 | 105.83 | qfq | 1,550,243 | 169,716,020 | -1.96% |
| 2024-06-06 | 111.28 | 112.46 | 111.23 | 111.50 | 107.94 | qfq | 1,327,748 | 148,512,394 | 0.00% |
| 2024-06-05 | 113.50 | 114.55 | 111.30 | 111.50 | 107.94 | qfq | 2,350,859 | 265,797,471 | -1.33% |
| 2024-06-04 | 110.51 | 113.50 | 110.42 | 113.00 | 109.40 | qfq | 3,001,486 | 338,002,514 | 2.26% |
| 2024-06-03 | 109.10 | 111.80 | 108.13 | 110.50 | 106.98 | qfq | 1,979,780 | 219,023,164 | 1.48% |
| 2024-05-31 | 108.00 | 110.61 | 107.94 | 108.89 | 105.42 | qfq | 1,756,174 | 191,930,158 | 0.68% |
| 2024-05-30 | 111.00 | 111.05 | 107.69 | 108.15 | 104.70 | qfq | 2,063,619 | 223,932,013 | -1.41% |
| 2024-05-29 | 110.00 | 111.17 | 109.68 | 109.70 | 106.20 | qfq | 1,689,854 | 186,250,260 | -0.63% |
| 2024-05-28 | 112.29 | 112.63 | 109.70 | 110.40 | 106.88 | qfq | 1,957,752 | 216,634,166 | -1.68% |
| 2024-05-27 | 108.98 | 112.50 | 108.60 | 112.29 | 108.71 | qfq | 2,708,841 | 301,155,304 | 3.56% |
| 2024-05-24 | 109.01 | 110.50 | 107.90 | 108.43 | 104.97 | qfq | 1,574,722 | 171,772,709 | -1.36% |
| 2024-05-23 | 108.05 | 110.30 | 107.50 | 109.92 | 106.41 | qfq | 2,338,648 | 256,273,481 | 1.61% |
| 2024-05-22 | 109.01 | 110.08 | 107.09 | 108.18 | 104.73 | qfq | 1,450,947 | 156,796,718 | -0.43% |
| 2024-05-21 | 108.34 | 109.58 | 107.55 | 108.65 | 105.18 | qfq | 1,471,154 | 159,646,794 | -0.05% |
| 2024-05-20 | 109.63 | 110.53 | 108.10 | 108.70 | 105.23 | qfq | 2,348,000 | 256,248,188 | -0.77% |
| 2024-05-17 | 109.50 | 110.56 | 107.51 | 109.54 | 106.05 | qfq | 2,412,714 | 262,276,113 | -0.37% |
| 2024-05-16 | 111.00 | 111.69 | 109.50 | 109.95 | 106.44 | qfq | 1,657,425 | 183,063,802 | -0.73% |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | 107.23 | qfq | 1,506,580 | 167,728,979 | -1.95% |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | 109.36 | qfq | 2,117,757 | 237,890,130 | 0.96% |
| 2024-05-13 | 111.30 | 112.83 | 109.50 | 111.89 | 108.32 | qfq | 3,120,960 | 346,922,883 | -1.33% |
| 2024-05-10 | 116.00 | 117.50 | 113.10 | 113.40 | 109.78 | qfq | 2,795,783 | 320,864,496 | -1.90% |
| 2024-05-09 | 113.58 | 115.60 | 113.58 | 115.60 | 111.91 | qfq | 1,690,228 | 194,326,488 | 1.76% |
| 2024-05-08 | 114.59 | 115.32 | 113.10 | 113.60 | 109.98 | qfq | 1,630,699 | 185,878,992 | -0.87% |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.60 | 110.94 | qfq | 2,458,682 | 282,909,459 | -0.82% |
| 2024-05-06 | 109.50 | 116.16 | 108.88 | 115.55 | 111.86 | qfq | 5,370,743 | 612,091,985 | 5.53% |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | 106.00 | qfq | 1,743,956 | 192,530,730 | -0.17% |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | 106.18 | qfq | 2,831,518 | 313,180,352 | 0.53% |
| 2024-04-26 | 111.03 | 112.50 | 108.88 | 109.10 | 105.62 | qfq | 2,743,953 | 303,168,352 | -0.93% |
| 2024-04-25 | 112.00 | 112.00 | 109.30 | 110.12 | 106.61 | qfq | 2,224,546 | 245,339,497 | -0.77% |
| 2024-04-24 | 108.68 | 111.30 | 107.99 | 110.97 | 107.43 | qfq | 5,128,297 | 563,890,027 | 2.51% |
| 2024-04-23 | 103.41 | 108.30 | 103.40 | 108.25 | 104.80 | qfq | 4,712,475 | 500,719,788 | 3.69% |
| 2024-04-22 | 104.00 | 106.00 | 102.69 | 104.40 | 101.07 | qfq | 3,785,903 | 396,647,304 | 0.77% |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.60 | 100.30 | qfq | 6,999,987 | 739,197,319 | 0.14% |
| 2024-04-18 | 100.30 | 104.61 | 99.63 | 103.46 | 100.16 | qfq | 4,337,385 | 447,722,481 | 2.33% |
| 2024-04-17 | 100.04 | 101.50 | 98.30 | 101.10 | 97.87 | qfq | 2,550,370 | 254,662,791 | 0.42% |
| 2024-04-16 | 102.06 | 102.93 | 99.68 | 100.68 | 97.47 | qfq | 2,795,337 | 282,021,257 | -1.66% |
| 2024-04-15 | 100.00 | 102.98 | 100.00 | 102.38 | 99.11 | qfq | 2,215,464 | 226,277,884 | 2.38% |
| 2024-04-12 | 101.25 | 101.98 | 99.60 | 100.00 | 96.81 | qfq | 1,784,248 | 179,647,465 | -1.95% |
| 2024-04-11 | 97.76 | 102.50 | 97.41 | 101.99 | 98.74 | qfq | 4,039,123 | 408,830,867 | 3.73% |
| 2024-04-10 | 96.70 | 99.01 | 96.50 | 98.32 | 95.18 | qfq | 4,590,543 | 450,654,375 | 2.52% |
| 2024-04-09 | 95.21 | 96.88 | 94.31 | 95.90 | 92.84 | qfq | 2,821,496 | 269,290,396 | 0.28% |
| 2024-04-08 | 96.01 | 96.95 | 94.80 | 95.63 | 92.58 | qfq | 2,108,724 | 201,909,859 | -1.27% |
| 2024-04-03 | 96.20 | 98.58 | 96.20 | 96.86 | 93.77 | qfq | 3,040,393 | 295,969,167 | 1.04% |
| 2024-04-02 | 96.00 | 96.52 | 94.86 | 95.86 | 92.80 | qfq | 2,015,834 | 192,521,600 | -0.22% |
| 2024-04-01 | 95.95 | 96.60 | 94.97 | 96.07 | 93.01 | qfq | 2,355,573 | 225,697,755 | 0.09% |
| 2024-03-29 | 93.25 | 96.00 | 93.11 | 95.98 | 92.92 | qfq | 1,324,816 | 125,626,094 | 2.87% |
| 2024-03-28 | 92.28 | 94.50 | 91.40 | 93.30 | 90.32 | qfq | 1,312,638 | 122,229,706 | 0.45% |
| 2024-03-27 | 92.73 | 94.73 | 92.70 | 92.88 | 89.92 | qfq | 1,420,515 | 133,017,860 | -0.28% |
| 2024-03-26 | 94.80 | 95.00 | 92.31 | 93.14 | 90.17 | qfq | 1,599,715 | 148,904,106 | -1.22% |
| 2024-03-25 | 93.78 | 95.20 | 93.70 | 94.29 | 91.28 | qfq | 1,918,440 | 181,383,178 | -0.34% |
| 2024-03-22 | 93.85 | 95.00 | 93.50 | 94.61 | 91.59 | qfq | 2,117,270 | 199,622,426 | 0.20% |
| 2024-03-21 | 96.88 | 96.88 | 94.00 | 94.42 | 91.41 | qfq | 3,216,321 | 305,300,794 | -1.89% |
| 2024-03-20 | 96.30 | 97.37 | 95.30 | 96.24 | 93.17 | qfq | 1,572,570 | 151,528,525 | -0.46% |
| 2024-03-19 | 95.00 | 98.39 | 94.53 | 96.68 | 93.60 | qfq | 2,969,994 | 288,465,284 | 1.76% |
| 2024-03-18 | 95.00 | 95.37 | 93.47 | 95.01 | 91.98 | qfq | 2,781,275 | 262,781,583 | -0.38% |
| 2024-03-15 | 96.80 | 98.29 | 95.02 | 95.37 | 92.33 | qfq | 2,006,689 | 192,891,419 | -1.73% |
| 2024-03-14 | 96.75 | 98.61 | 95.45 | 97.05 | 93.95 | qfq | 3,629,102 | 351,430,813 | -0.10% |
| 2024-03-13 | 98.77 | 99.78 | 96.56 | 97.15 | 94.05 | qfq | 2,670,320 | 261,350,551 | -2.17% |
| 2024-03-12 | 96.99 | 99.50 | 96.46 | 99.30 | 96.13 | qfq | 3,538,528 | 347,369,011 | 1.74% |
| 2024-03-11 | 93.98 | 97.77 | 93.00 | 97.60 | 94.49 | qfq | 4,145,891 | 398,811,024 | 4.23% |
| 2024-03-08 | 92.19 | 93.80 | 91.70 | 93.64 | 90.65 | qfq | 3,491,289 | 324,217,383 | 1.10% |
| 2024-03-07 | 94.88 | 95.64 | 92.28 | 92.62 | 89.67 | qfq | 3,462,436 | 323,899,649 | -2.52% |
| 2024-03-06 | 95.58 | 96.66 | 94.05 | 95.01 | 91.98 | qfq | 3,172,755 | 301,891,191 | -0.82% |
| 2024-03-05 | 97.70 | 98.72 | 94.86 | 95.80 | 92.74 | qfq | 4,609,105 | 442,184,619 | -3.21% |
| 2024-03-04 | 100.76 | 100.80 | 97.68 | 98.98 | 95.82 | qfq | 3,719,929 | 369,591,507 | -2.58% |
| 2024-03-01 | 105.48 | 106.30 | 99.85 | 101.60 | 98.36 | qfq | 5,188,996 | 528,568,404 | -4.23% |
| 2024-02-29 | 103.00 | 107.06 | 101.60 | 106.09 | 102.71 | qfq | 5,195,249 | 547,418,992 | 4.52% |
| 2024-02-28 | 102.54 | 105.00 | 101.50 | 101.50 | 98.26 | qfq | 2,571,384 | 265,143,129 | -0.41% |
| 2024-02-27 | 101.60 | 103.49 | 101.01 | 101.92 | 98.67 | qfq | 2,416,775 | 246,625,101 | -0.23% |
| 2024-02-26 | 102.21 | 103.50 | 100.06 | 102.15 | 98.89 | qfq | 3,029,300 | 309,979,218 | -0.05% |
| 2024-02-23 | 98.80 | 103.00 | 98.24 | 102.20 | 98.94 | qfq | 2,720,113 | 273,951,230 | 4.05% |
| 2024-02-22 | 93.59 | 98.25 | 93.12 | 98.22 | 95.09 | qfq | 3,442,772 | 333,307,787 | 4.91% |
| 2024-02-21 | 93.71 | 95.65 | 92.30 | 93.62 | 90.63 | qfq | 2,954,832 | 278,623,208 | -0.21% |
| 2024-02-20 | 89.85 | 94.88 | 89.00 | 93.82 | 90.83 | qfq | 3,886,655 | 361,476,261 | 4.76% |
| 2024-02-19 | 86.58 | 89.68 | 86.58 | 89.56 | 86.70 | qfq | 2,473,227 | 219,516,797 | 4.86% |
| 2024-02-08 | 84.73 | 86.18 | 83.12 | 85.41 | 82.69 | qfq | 2,531,016 | 215,530,970 | 1.01% |
| 2024-02-07 | 82.00 | 86.80 | 81.00 | 84.56 | 81.86 | qfq | 3,079,775 | 260,956,283 | 2.50% |
| 2024-02-06 | 75.57 | 83.15 | 75.57 | 82.50 | 79.87 | qfq | 3,790,638 | 303,605,771 | 5.44% |
| 2024-02-05 | 77.98 | 80.63 | 75.01 | 78.24 | 75.74 | qfq | 3,603,757 | 279,843,704 | -0.33% |
| 2024-02-02 | 79.00 | 80.40 | 76.50 | 78.50 | 76.00 | qfq | 2,153,940 | 168,673,944 | -1.30% |
| 2024-02-01 | 81.88 | 82.33 | 79.28 | 79.53 | 76.99 | qfq | 2,320,062 | 186,239,543 | -3.47% |
| 2024-01-31 | 78.40 | 83.15 | 77.87 | 82.39 | 79.76 | qfq | 3,927,999 | 317,738,579 | 4.32% |
| 2024-01-30 | 82.60 | 82.60 | 78.52 | 78.98 | 76.46 | qfq | 4,584,402 | 364,760,660 | -4.38% |
| 2024-01-29 | 86.08 | 86.80 | 82.36 | 82.60 | 79.97 | qfq | 3,684,735 | 309,820,849 | -4.71% |
| 2024-01-26 | 88.55 | 89.23 | 84.67 | 86.68 | 83.91 | qfq | 2,915,698 | 252,043,508 | -2.93% |
| 2024-01-25 | 87.30 | 90.10 | 85.72 | 89.30 | 86.45 | qfq | 1,929,637 | 170,099,549 | 1.47% |
| 2024-01-24 | 87.73 | 89.30 | 86.79 | 88.01 | 85.20 | qfq | 2,078,330 | 183,054,825 | 0.46% |
| 2024-01-23 | 86.55 | 87.77 | 85.10 | 87.61 | 84.82 | qfq | 1,839,054 | 160,151,768 | -0.05% |
| 2024-01-22 | 92.52 | 92.70 | 86.75 | 87.65 | 84.85 | qfq | 2,092,072 | 187,357,378 | -5.48% |
| 2024-01-19 | 92.00 | 93.56 | 91.61 | 92.73 | 89.77 | qfq | 1,373,613 | 127,108,630 | 0.38% |
| 2024-01-18 | 92.50 | 92.96 | 88.90 | 92.38 | 89.43 | qfq | 1,989,635 | 180,701,636 | -0.87% |
| 2024-01-17 | 93.63 | 94.47 | 93.03 | 93.19 | 90.22 | qfq | 1,012,870 | 94,656,411 | -1.35% |
| 2024-01-16 | 93.78 | 94.72 | 93.22 | 94.47 | 91.46 | qfq | 846,637 | 79,587,959 | 0.25% |
| 2024-01-15 | 93.30 | 94.77 | 92.90 | 94.23 | 91.22 | qfq | 1,241,020 | 116,466,383 | -0.29% |
| 2024-01-12 | 96.00 | 96.72 | 93.67 | 94.50 | 91.49 | qfq | 1,514,158 | 143,403,475 | -2.30% |
| 2024-01-11 | 97.12 | 98.06 | 96.67 | 96.72 | 93.63 | qfq | 1,416,829 | 137,862,834 | -1.25% |
| 2024-01-10 | 93.45 | 98.48 | 93.45 | 97.94 | 94.82 | qfq | 2,925,722 | 283,636,543 | 4.15% |
| 2024-01-09 | 93.00 | 94.60 | 92.27 | 94.04 | 91.04 | qfq | 1,512,743 | 141,373,225 | 1.34% |
| 2024-01-08 | 93.42 | 95.59 | 92.20 | 92.80 | 89.84 | qfq | 2,093,124 | 196,421,832 | -0.66% |
| 2024-01-05 | 96.30 | 96.30 | 93.30 | 93.42 | 90.44 | qfq | 1,898,779 | 178,713,680 | -3.11% |
| 2024-01-04 | 97.45 | 99.43 | 95.50 | 96.42 | 93.34 | qfq | 1,510,808 | 146,500,629 | -1.33% |
| 2024-01-03 | 99.28 | 100.15 | 97.13 | 97.72 | 94.60 | qfq | 1,068,095 | 104,694,551 | -2.01% |
| 2024-01-02 | 99.69 | 100.20 | 98.22 | 99.72 | 96.54 | qfq | 956,599 | 94,955,426 | 0.32% |
| 2023-12-29 | 99.10 | 100.29 | 98.70 | 99.40 | 96.23 | qfq | 1,082,092 | 107,635,766 | -0.40% |
| 2023-12-28 | 96.98 | 100.20 | 96.46 | 99.80 | 96.62 | qfq | 1,519,775 | 150,119,313 | 2.57% |
| 2023-12-27 | 99.11 | 99.43 | 95.92 | 97.30 | 94.20 | qfq | 1,466,522 | 142,053,045 | -1.85% |
| 2023-12-26 | 98.00 | 99.40 | 97.18 | 99.13 | 95.97 | qfq | 1,080,752 | 106,269,397 | 0.89% |
| 2023-12-25 | 95.87 | 98.68 | 95.87 | 98.26 | 95.13 | qfq | 1,180,290 | 115,723,669 | 2.51% |
| 2023-12-22 | 97.00 | 97.07 | 94.35 | 95.85 | 92.79 | qfq | 1,136,952 | 108,873,266 | -1.30% |
| 2023-12-21 | 95.05 | 97.48 | 95.03 | 97.11 | 94.01 | qfq | 1,318,914 | 127,493,673 | 1.37% |
| 2023-12-20 | 96.35 | 96.98 | 94.59 | 95.80 | 92.74 | qfq | 1,161,865 | 111,289,450 | -0.36% |
| 2023-12-19 | 98.05 | 98.87 | 95.38 | 96.15 | 93.08 | qfq | 2,282,906 | 220,822,635 | -2.48% |
| 2023-12-18 | 100.00 | 100.44 | 98.00 | 98.60 | 95.45 | qfq | 931,256 | 92,215,706 | -1.50% |
| 2023-12-15 | 100.18 | 100.55 | 98.50 | 100.10 | 96.91 | qfq | 1,153,049 | 114,914,471 | -0.06% |
| 2023-12-14 | 100.44 | 102.00 | 99.92 | 100.16 | 96.96 | qfq | 861,348 | 86,917,079 | 0.67% |
| 2023-12-13 | 103.03 | 103.48 | 99.31 | 99.49 | 96.32 | qfq | 1,626,442 | 163,175,507 | -3.91% |
| 2023-12-12 | 104.50 | 104.50 | 102.78 | 103.54 | 100.24 | qfq | 829,398 | 85,759,376 | -1.10% |
| 2023-12-11 | 102.91 | 104.69 | 102.23 | 104.69 | 101.35 | qfq | 1,857,723 | 192,947,908 | 1.64% |
| 2023-12-08 | 99.01 | 103.48 | 99.01 | 103.00 | 99.71 | qfq | 1,943,855 | 197,622,390 | 3.58% |
| 2023-12-07 | 98.66 | 100.40 | 97.89 | 99.44 | 96.27 | qfq | 1,038,336 | 102,733,164 | 0.95% |
| 2023-12-06 | 97.85 | 99.85 | 97.30 | 98.50 | 95.36 | qfq | 1,350,634 | 132,638,651 | 0.14% |
| 2023-12-05 | 98.28 | 99.57 | 98.00 | 98.36 | 95.22 | qfq | 1,775,090 | 175,526,476 | -0.13% |
| 2023-12-04 | 100.05 | 100.05 | 97.55 | 98.49 | 95.35 | qfq | 1,617,724 | 159,529,557 | -1.60% |
| 2023-12-01 | 102.46 | 103.40 | 99.35 | 100.09 | 96.90 | qfq | 1,828,153 | 183,762,701 | -3.20% |
| 2023-11-30 | 104.99 | 105.68 | 102.51 | 103.40 | 100.10 | qfq | 1,400,056 | 144,825,417 | -2.29% |
| 2023-11-29 | 103.00 | 108.00 | 102.80 | 105.82 | 102.44 | qfq | 2,096,800 | 223,521,910 | 2.28% |
| 2023-11-28 | 101.70 | 105.67 | 101.18 | 103.46 | 100.16 | qfq | 1,297,152 | 134,711,654 | 1.01% |
| 2023-11-27 | 101.50 | 102.77 | 100.05 | 102.43 | 99.16 | qfq | 1,558,020 | 157,981,500 | 0.92% |
| 2023-11-24 | 101.60 | 102.37 | 100.81 | 101.50 | 98.26 | qfq | 701,731 | 71,287,461 | -0.41% |
| 2023-11-23 | 101.08 | 102.31 | 101.00 | 101.92 | 98.67 | qfq | 931,982 | 94,803,786 | 0.27% |
| 2023-11-22 | 102.62 | 102.62 | 101.09 | 101.65 | 98.41 | qfq | 1,105,410 | 112,392,237 | -1.21% |
| 2023-11-21 | 104.60 | 105.03 | 102.82 | 102.90 | 99.62 | qfq | 1,506,554 | 156,362,848 | -1.53% |
| 2023-11-20 | 104.19 | 104.81 | 102.70 | 104.50 | 101.17 | qfq | 1,083,724 | 112,707,676 | 0.19% |
| 2023-11-17 | 104.91 | 105.39 | 103.31 | 104.30 | 100.97 | qfq | 924,970 | 96,140,173 | -1.03% |
| 2023-11-16 | 103.88 | 106.20 | 103.88 | 105.39 | 102.03 | qfq | 1,415,396 | 149,183,149 | 0.67% |
| 2023-11-15 | 106.67 | 106.87 | 104.03 | 104.69 | 101.35 | qfq | 1,883,151 | 197,789,999 | -1.13% |
| 2023-11-14 | 105.00 | 106.99 | 104.73 | 105.89 | 102.51 | qfq | 1,838,584 | 194,615,773 | 1.07% |
| 2023-11-13 | 107.55 | 109.00 | 104.00 | 104.77 | 101.43 | qfq | 2,842,215 | 299,110,187 | -2.90% |
| 2023-11-10 | 110.00 | 110.00 | 107.48 | 107.90 | 104.46 | qfq | 2,701,105 | 292,610,491 | -2.19% |
| 2023-11-09 | 110.00 | 111.00 | 109.00 | 110.32 | 106.80 | qfq | 2,244,728 | 246,641,131 | -0.61% |
| 2023-11-08 | 109.20 | 111.60 | 108.50 | 111.00 | 107.46 | qfq | 2,660,227 | 294,597,463 | 1.37% |
| 2023-11-07 | 106.02 | 110.05 | 105.50 | 109.50 | 106.01 | qfq | 3,242,303 | 352,922,868 | 3.28% |
| 2023-11-06 | 106.80 | 108.30 | 104.16 | 106.02 | 102.64 | qfq | 2,080,005 | 220,418,929 | 1.44% |
| 2023-11-03 | 105.00 | 105.70 | 104.12 | 104.51 | 101.18 | qfq | 1,440,373 | 150,831,619 | -0.67% |
| 2023-11-02 | 106.03 | 106.56 | 104.33 | 105.22 | 101.86 | qfq | 2,125,698 | 223,991,935 | -0.82% |
| 2023-11-01 | 104.95 | 106.38 | 103.98 | 106.09 | 102.71 | qfq | 2,592,634 | 273,119,902 | 2.15% |
| 2023-10-31 | 101.01 | 104.50 | 100.00 | 103.86 | 100.55 | qfq | 3,482,380 | 357,770,750 | 3.86% |
| 2023-10-30 | 99.20 | 100.82 | 98.49 | 100.00 | 96.81 | qfq | 1,954,244 | 195,331,859 | -0.09% |
| 2023-10-27 | 96.40 | 100.30 | 96.00 | 100.09 | 96.90 | qfq | 3,952,105 | 390,586,110 | 3.38% |
| 2023-10-26 | 98.77 | 98.77 | 95.90 | 96.82 | 93.73 | qfq | 3,226,169 | 312,992,657 | -2.61% |
| 2023-10-25 | 103.00 | 103.50 | 97.61 | 99.41 | 96.24 | qfq | 4,796,502 | 477,585,093 | -1.38% |
| 2023-10-24 | 94.33 | 101.03 | 93.50 | 100.80 | 97.58 | qfq | 6,513,218 | 645,586,641 | 8.39% |
| 2023-10-23 | 95.80 | 95.87 | 92.13 | 93.00 | 90.03 | qfq | 2,206,004 | 205,862,096 | -3.11% |
| 2023-10-20 | 96.60 | 97.62 | 95.67 | 95.99 | 92.56 | qfq | 1,215,290 | 116,812,256 | -1.05% |
| 2023-10-19 | 97.00 | 98.84 | 96.51 | 97.01 | 93.54 | qfq | 1,282,930 | 125,265,943 | -0.71% |
| 2023-10-18 | 97.76 | 99.39 | 97.19 | 97.70 | 94.21 | qfq | 1,388,436 | 136,139,739 | -0.81% |
| 2023-10-17 | 97.79 | 99.18 | 96.79 | 98.50 | 94.98 | qfq | 1,325,788 | 130,563,365 | 0.95% |
| 2023-10-16 | 98.97 | 98.97 | 96.36 | 97.57 | 94.08 | qfq | 2,569,572 | 250,105,958 | -1.68% |
| 2023-10-13 | 99.00 | 99.48 | 97.50 | 99.24 | 95.69 | qfq | 2,036,110 | 200,088,432 | 0.16% |
| 2023-10-12 | 100.99 | 101.80 | 98.82 | 99.08 | 95.54 | qfq | 2,908,962 | 291,616,496 | -1.02% |
| 2023-10-11 | 101.09 | 101.96 | 99.90 | 100.10 | 96.52 | qfq | 2,105,300 | 212,229,909 | -0.37% |
| 2023-10-10 | 99.96 | 101.07 | 99.30 | 100.47 | 96.88 | qfq | 1,784,003 | 178,592,705 | 0.46% |
| 2023-10-09 | 101.60 | 101.60 | 98.90 | 100.01 | 96.44 | qfq | 2,091,225 | 209,091,810 | -1.56% |
| 2023-09-28 | 104.71 | 105.20 | 100.77 | 101.60 | 97.97 | qfq | 2,465,738 | 251,475,569 | -3.24% |
| 2023-09-27 | 104.38 | 105.48 | 103.55 | 105.00 | 101.25 | qfq | 1,507,738 | 158,021,905 | 0.85% |
| 2023-09-26 | 104.27 | 106.39 | 104.11 | 104.11 | 100.39 | qfq | 1,143,796 | 120,205,062 | -0.05% |
| 2023-09-25 | 103.50 | 105.40 | 102.68 | 104.16 | 100.44 | qfq | 1,625,545 | 169,935,275 | 0.28% |
| 2023-09-22 | 102.10 | 104.00 | 101.97 | 103.87 | 100.16 | qfq | 1,572,588 | 162,326,349 | 1.38% |
| 2023-09-21 | 103.00 | 103.13 | 102.08 | 102.46 | 98.80 | qfq | 1,015,020 | 104,006,283 | -1.06% |
| 2023-09-20 | 103.39 | 104.05 | 102.51 | 103.56 | 99.86 | qfq | 1,516,449 | 156,810,637 | 0.07% |
| 2023-09-19 | 103.66 | 103.97 | 102.00 | 103.49 | 99.79 | qfq | 1,747,497 | 179,721,670 | -0.29% |
| 2023-09-18 | 103.39 | 104.49 | 103.01 | 103.79 | 100.08 | qfq | 2,162,611 | 224,369,188 | 0.39% |
| 2023-09-15 | 105.28 | 105.69 | 102.10 | 103.39 | 99.70 | qfq | 2,919,595 | 302,186,576 | -2.19% |
| 2023-09-14 | 106.50 | 106.94 | 104.87 | 105.70 | 101.92 | qfq | 2,114,034 | 223,119,652 | -1.31% |
| 2023-09-13 | 105.10 | 107.30 | 105.10 | 107.10 | 103.27 | qfq | 1,696,322 | 180,112,151 | 0.85% |
| 2023-09-12 | 107.57 | 107.57 | 105.04 | 106.20 | 102.41 | qfq | 2,201,057 | 233,116,172 | -1.46% |
| 2023-09-11 | 107.69 | 109.21 | 106.80 | 107.77 | 103.92 | qfq | 1,770,977 | 191,488,579 | -0.05% |
| 2023-09-08 | 107.73 | 108.68 | 107.11 | 107.82 | 103.97 | qfq | 1,250,244 | 134,944,153 | 0.11% |
| 2023-09-07 | 110.04 | 111.35 | 107.65 | 107.70 | 103.85 | qfq | 1,629,972 | 177,848,016 | -2.85% |
| 2023-09-06 | 112.28 | 113.51 | 109.66 | 110.86 | 106.90 | qfq | 1,800,771 | 199,888,409 | -2.00% |
| 2023-09-05 | 114.00 | 115.35 | 112.30 | 113.12 | 109.08 | qfq | 1,987,106 | 225,622,492 | -0.07% |
| 2023-09-04 | 112.29 | 114.50 | 109.60 | 113.20 | 109.16 | qfq | 2,908,047 | 328,484,275 | 1.87% |
| 2023-09-01 | 111.50 | 113.31 | 110.09 | 111.12 | 107.15 | qfq | 2,102,542 | 235,058,209 | -0.56% |
| 2023-08-31 | 107.36 | 111.98 | 104.90 | 111.75 | 107.76 | qfq | 4,225,333 | 465,102,720 | 4.02% |
| 2023-08-30 | 102.66 | 108.70 | 102.40 | 107.43 | 103.59 | qfq | 5,373,088 | 569,133,715 | 8.19% |
| 2023-08-29 | 97.68 | 99.86 | 96.89 | 99.30 | 95.75 | qfq | 2,601,433 | 256,383,029 | 0.39% |
| 2023-08-28 | 105.30 | 105.30 | 97.00 | 98.91 | 95.38 | qfq | 3,134,291 | 310,484,074 | -0.60% |
| 2023-08-25 | 102.49 | 102.98 | 98.91 | 99.51 | 95.95 | qfq | 1,842,677 | 184,692,261 | -1.66% |
| 2023-08-24 | 99.20 | 101.87 | 99.20 | 101.19 | 97.57 | qfq | 1,855,811 | 186,741,581 | 1.19% |
| 2023-08-23 | 98.84 | 100.30 | 98.00 | 100.00 | 96.43 | qfq | 2,704,088 | 268,577,145 | 0.93% |
| 2023-08-22 | 104.58 | 105.00 | 96.80 | 99.08 | 95.54 | qfq | 7,816,462 | 778,141,785 | -5.84% |
| 2023-08-21 | 108.72 | 109.54 | 104.70 | 105.22 | 101.46 | qfq | 2,493,780 | 265,689,228 | -3.38% |
| 2023-08-18 | 109.95 | 111.10 | 108.73 | 108.90 | 105.01 | qfq | 1,148,804 | 126,448,026 | -1.14% |
| 2023-08-17 | 108.21 | 111.51 | 107.65 | 110.16 | 106.22 | qfq | 1,664,712 | 183,319,564 | 1.53% |
| 2023-08-16 | 108.90 | 110.10 | 108.01 | 108.50 | 104.62 | qfq | 1,278,756 | 139,178,107 | -1.06% |
| 2023-08-15 | 108.97 | 110.18 | 107.65 | 109.66 | 105.74 | qfq | 1,254,836 | 136,976,655 | 0.56% |
| 2023-08-14 | 107.90 | 109.35 | 107.36 | 109.05 | 105.15 | qfq | 1,782,383 | 193,888,049 | 0.26% |
| 2023-08-11 | 109.88 | 110.50 | 107.51 | 108.77 | 104.88 | qfq | 1,806,567 | 196,636,247 | -1.24% |
| 2023-08-10 | 109.90 | 110.89 | 109.71 | 110.14 | 106.20 | qfq | 699,130 | 77,112,140 | 0.11% |
| 2023-08-09 | 110.69 | 110.69 | 109.72 | 110.02 | 106.09 | qfq | 1,121,175 | 123,300,727 | -1.03% |
| 2023-08-08 | 110.01 | 111.86 | 109.51 | 111.17 | 107.20 | qfq | 1,499,539 | 166,616,344 | 1.05% |
| 2023-08-07 | 111.00 | 111.74 | 109.38 | 110.01 | 106.08 | qfq | 2,136,052 | 235,376,732 | -1.56% |
| 2023-08-04 | 113.37 | 114.34 | 111.19 | 111.75 | 107.76 | qfq | 2,047,992 | 229,396,742 | -1.41% |
| 2023-08-03 | 111.97 | 114.35 | 110.91 | 113.35 | 109.30 | qfq | 2,157,428 | 243,521,859 | 2.35% |
| 2023-08-02 | 112.29 | 113.25 | 110.62 | 110.75 | 106.79 | qfq | 1,545,240 | 172,021,495 | -1.90% |
| 2023-08-01 | 113.00 | 115.20 | 112.20 | 112.89 | 108.86 | qfq | 1,879,568 | 213,378,649 | 0.04% |
| 2023-07-31 | 116.10 | 117.89 | 112.09 | 112.85 | 108.82 | qfq | 3,322,715 | 377,394,897 | -2.90% |
| 2023-07-28 | 111.06 | 116.42 | 111.01 | 116.22 | 112.07 | qfq | 2,438,132 | 279,928,485 | 4.12% |
| 2023-07-27 | 110.00 | 113.70 | 109.25 | 111.62 | 107.63 | qfq | 2,055,789 | 229,968,229 | 1.31% |
| 2023-07-26 | 110.00 | 111.36 | 109.50 | 110.18 | 106.24 | qfq | 1,364,276 | 150,498,878 | -0.16% |
| 2023-07-25 | 111.00 | 113.02 | 108.81 | 110.36 | 106.42 | qfq | 2,256,695 | 249,897,918 | 0.53% |
| 2023-07-24 | 112.10 | 112.18 | 107.50 | 109.78 | 105.86 | qfq | 2,169,869 | 236,590,212 | -1.56% |
| 2023-07-21 | 110.68 | 113.67 | 110.50 | 111.52 | 107.54 | qfq | 1,258,011 | 141,131,182 | 0.20% |
| 2023-07-20 | 110.73 | 113.41 | 110.31 | 111.30 | 107.32 | qfq | 1,323,773 | 148,228,274 | 0.91% |
| 2023-07-19 | 110.61 | 111.88 | 110.16 | 110.30 | 106.36 | qfq | 1,086,776 | 120,289,651 | -0.77% |
| 2023-07-18 | 112.00 | 113.00 | 110.72 | 111.16 | 107.19 | qfq | 1,444,214 | 161,240,219 | -1.32% |
| 2023-07-17 | 113.51 | 113.51 | 111.02 | 112.65 | 108.62 | qfq | 1,245,055 | 139,851,219 | -0.31% |