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
兆易创新603986.SH
最近收盘价463.152026-07-17
最近交易日2026-07-17
成交量（股）67,208,333
成交额（元）32,122,306,066
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.34 | — | — | — | 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 | 500.00 | 509.88 | 463.15 | 463.15 | 463.15 | qfq | 67,208,333 | 32,122,306,066 | -10.00% |
| 2026-07-16 | 543.26 | 548.00 | 514.61 | 514.61 | 514.61 | qfq | 54,554,237 | 28,806,874,371 | -10.00% |
| 2026-07-15 | 600.00 | 608.07 | 565.29 | 571.79 | 571.79 | qfq | 55,370,446 | 32,494,750,794 | -2.09% |
| 2026-07-14 | 551.00 | 587.20 | 534.58 | 583.99 | 583.99 | qfq | 67,949,024 | 38,337,659,763 | 6.03% |
| 2026-07-13 | 580.00 | 600.00 | 550.80 | 550.80 | 550.80 | qfq | 66,310,699 | 37,737,379,039 | -10.00% |
| 2026-07-10 | 688.00 | 707.97 | 607.18 | 612.00 | 612.00 | qfq | 88,745,662 | 59,381,239,201 | -7.76% |
| 2026-07-09 | 633.00 | 663.49 | 630.00 | 663.49 | 663.49 | qfq | 59,092,011 | 38,185,017,353 | 10.00% |
| 2026-07-08 | 630.00 | 641.00 | 589.00 | 603.17 | 603.17 | qfq | 57,510,792 | 35,494,320,004 | -2.71% |
| 2026-07-07 | 625.00 | 646.20 | 607.00 | 620.00 | 620.00 | qfq | 51,565,141 | 32,272,585,837 | -5.24% |
| 2026-07-06 | 690.00 | 694.99 | 630.00 | 654.29 | 654.29 | qfq | 60,150,228 | 39,768,631,633 | -3.46% |
| 2026-07-03 | 672.54 | 717.66 | 642.35 | 677.77 | 677.77 | qfq | 62,352,215 | 42,673,730,269 | -2.45% |
| 2026-07-02 | 721.00 | 731.99 | 694.81 | 694.81 | 694.81 | qfq | 45,243,641 | 32,120,680,671 | -10.00% |
| 2026-07-01 | 803.00 | 843.38 | 753.00 | 772.01 | 772.01 | qfq | 53,970,217 | 43,202,850,798 | -5.27% |
| 2026-06-30 | 810.00 | 833.00 | 781.11 | 815.00 | 815.00 | qfq | 44,964,679 | 36,399,346,133 | -2.98% |
| 2026-06-29 | 779.00 | 846.66 | 750.00 | 840.00 | 840.00 | qfq | 54,120,883 | 43,149,934,642 | 9.09% |
| 2026-06-26 | 753.00 | 779.00 | 732.52 | 770.00 | 770.00 | qfq | 49,392,562 | 37,418,302,893 | -0.67% |
| 2026-06-25 | 740.00 | 775.39 | 735.00 | 775.21 | 775.21 | qfq | 50,867,836 | 38,432,771,374 | 9.94% |
| 2026-06-24 | 641.00 | 705.09 | 630.93 | 705.09 | 705.09 | qfq | 59,821,931 | 39,944,848,281 | 10.00% |
| 2026-06-23 | 680.00 | 688.80 | 636.00 | 640.99 | 640.99 | qfq | 59,291,379 | 39,089,605,510 | -7.06% |
| 2026-06-22 | 643.00 | 689.70 | 635.00 | 689.70 | 689.70 | qfq | 52,583,095 | 34,699,907,688 | 9.65% |
| 2026-06-18 | 594.00 | 644.64 | 586.60 | 629.00 | 629.00 | qfq | 59,157,318 | 37,016,387,910 | 7.33% |
| 2026-06-17 | 521.00 | 586.04 | 521.00 | 586.04 | 586.04 | qfq | 56,800,030 | 31,598,894,526 | 10.00% |
| 2026-06-16 | 526.00 | 542.84 | 517.71 | 532.76 | 532.76 | qfq | 42,778,507 | 22,673,887,613 | 2.85% |
| 2026-06-15 | 494.97 | 519.00 | 476.66 | 518.00 | 518.00 | qfq | 47,578,448 | 23,934,989,159 | 7.59% |
| 2026-06-12 | 508.00 | 510.00 | 481.00 | 481.47 | 481.47 | qfq | 40,708,544 | 20,201,561,530 | -0.42% |
| 2026-06-11 | 480.52 | 486.00 | 471.00 | 483.50 | 483.50 | qfq | 29,699,143 | 14,211,235,696 | 0.55% |
| 2026-06-10 | 489.11 | 497.26 | 475.65 | 480.84 | 480.84 | qfq | 32,997,210 | 15,988,381,630 | -3.93% |
| 2026-06-09 | 493.00 | 502.88 | 477.03 | 500.50 | 500.50 | qfq | 41,968,333 | 20,592,669,384 | 5.59% |
| 2026-06-08 | 461.11 | 490.70 | 451.00 | 474.01 | 474.01 | qfq | 43,447,474 | 20,573,934,017 | -2.87% |
| 2026-06-05 | 507.00 | 519.80 | 484.90 | 488.00 | 488.00 | qfq | 54,713,542 | 27,565,110,091 | -7.80% |
| 2026-06-04 | 487.05 | 538.00 | 485.01 | 529.31 | 529.31 | qfq | 56,335,088 | 29,302,244,793 | 7.53% |
| 2026-06-03 | 478.89 | 510.00 | 477.00 | 492.23 | 492.23 | qfq | 58,192,978 | 28,838,934,890 | 3.70% |
| 2026-06-02 | 471.00 | 480.66 | 448.11 | 474.69 | 474.69 | qfq | 49,019,277 | 23,013,728,744 | 1.43% |
| 2026-06-01 | 476.00 | 489.96 | 455.00 | 468.00 | 468.00 | qfq | 52,158,648 | 24,676,174,086 | 0.21% |
| 2026-05-29 | 492.66 | 496.00 | 464.91 | 467.01 | 467.01 | qfq | 55,812,542 | 26,715,074,211 | -3.31% |
| 2026-05-28 | 495.00 | 499.50 | 470.00 | 483.00 | 483.00 | qfq | 62,379,220 | 30,240,489,779 | -6.06% |
| 2026-05-27 | 541.00 | 552.82 | 500.00 | 514.18 | 514.18 | qfq | 66,726,041 | 35,341,222,581 | -2.29% |
| 2026-05-26 | 510.00 | 538.02 | 491.20 | 526.22 | 526.22 | qfq | 64,338,392 | 33,017,657,438 | 2.06% |
| 2026-05-25 | 478.11 | 515.61 | 461.00 | 515.60 | 514.85 | qfq | 59,361,411 | 29,387,713,836 | 10.00% |
| 2026-05-22 | 448.00 | 472.99 | 439.00 | 468.74 | 468.06 | qfq | 63,796,889 | 28,932,072,443 | 8.53% |
| 2026-05-21 | 445.02 | 464.83 | 427.33 | 431.90 | 431.27 | qfq | 63,239,768 | 28,199,401,936 | -2.95% |
| 2026-05-20 | 408.00 | 445.02 | 407.80 | 445.02 | 444.37 | qfq | 61,012,555 | 26,523,529,101 | 10.00% |
| 2026-05-19 | 390.00 | 410.00 | 380.02 | 404.56 | 403.97 | qfq | 55,310,111 | 21,805,396,340 | 1.14% |
| 2026-05-18 | 408.58 | 412.87 | 396.34 | 400.00 | 399.42 | qfq | 68,798,434 | 27,876,373,984 | 6.57% |
| 2026-05-15 | 353.00 | 384.00 | 345.48 | 375.34 | 374.79 | qfq | 62,436,811 | 22,792,196,753 | 5.38% |
| 2026-05-14 | 365.05 | 373.50 | 354.99 | 356.19 | 355.67 | qfq | 40,836,464 | 14,829,461,848 | -2.41% |
| 2026-05-13 | 344.00 | 366.71 | 339.33 | 365.00 | 364.47 | qfq | 48,498,284 | 17,127,399,574 | 3.24% |
| 2026-05-12 | 362.14 | 362.20 | 349.20 | 353.55 | 353.04 | qfq | 40,559,551 | 14,360,590,982 | -2.37% |
| 2026-05-11 | 350.10 | 367.51 | 347.01 | 362.13 | 361.60 | qfq | 57,507,907 | 20,673,848,905 | 8.39% |
| 2026-05-08 | 341.00 | 343.30 | 331.80 | 334.10 | 333.61 | qfq | 44,083,273 | 14,821,436,654 | -4.59% |
| 2026-05-07 | 347.00 | 357.36 | 339.00 | 350.16 | 349.65 | qfq | 52,387,882 | 18,174,549,786 | 1.70% |
| 2026-05-06 | 330.00 | 344.29 | 330.00 | 344.29 | 343.79 | qfq | 42,342,550 | 14,465,204,492 | 10.00% |
| 2026-04-30 | 320.00 | 321.00 | 306.48 | 312.99 | 312.53 | qfq | 58,796,514 | 18,516,847,870 | 1.33% |
| 2026-04-29 | 303.01 | 311.66 | 297.00 | 308.89 | 308.44 | qfq | 41,919,980 | 12,787,874,125 | 0.45% |
| 2026-04-28 | 305.00 | 319.33 | 302.02 | 307.50 | 307.05 | qfq | 36,794,294 | 11,421,765,607 | 1.34% |
| 2026-04-27 | 301.59 | 309.58 | 297.75 | 303.42 | 302.98 | qfq | 31,635,478 | 9,594,446,068 | 1.92% |
| 2026-04-24 | 305.00 | 310.00 | 292.81 | 297.70 | 297.27 | qfq | 34,910,537 | 10,436,275,525 | -2.33% |
| 2026-04-23 | 326.01 | 326.02 | 301.90 | 304.80 | 304.36 | qfq | 44,199,730 | 13,709,630,158 | -2.92% |
| 2026-04-22 | 303.50 | 314.58 | 302.51 | 313.98 | 313.52 | qfq | 34,166,195 | 10,559,646,646 | 2.52% |
| 2026-04-21 | 290.80 | 309.00 | 288.25 | 306.27 | 305.82 | qfq | 42,583,406 | 12,827,436,178 | 5.41% |
| 2026-04-20 | 293.00 | 295.96 | 287.12 | 290.54 | 290.12 | qfq | 32,564,280 | 9,489,709,816 | 0.55% |
| 2026-04-17 | 284.00 | 295.66 | 282.90 | 288.96 | 288.54 | qfq | 40,632,112 | 11,768,331,454 | 0.78% |
| 2026-04-16 | 270.10 | 287.00 | 268.59 | 286.73 | 286.31 | qfq | 40,933,672 | 11,431,621,262 | 4.65% |
| 2026-04-15 | 285.00 | 287.65 | 271.98 | 274.00 | 273.60 | qfq | 39,697,260 | 11,071,707,520 | -2.15% |
| 2026-04-14 | 269.50 | 281.23 | 266.39 | 280.01 | 279.60 | qfq | 46,620,521 | 12,861,207,284 | 6.82% |
| 2026-04-13 | 261.00 | 269.84 | 260.90 | 262.14 | 261.76 | qfq | 41,242,092 | 10,896,229,970 | -1.11% |
| 2026-04-10 | 255.49 | 268.32 | 255.24 | 265.09 | 264.70 | qfq | 53,476,682 | 14,080,294,764 | 5.83% |
| 2026-04-09 | 250.00 | 253.49 | 243.90 | 250.49 | 250.13 | qfq | 44,468,257 | 11,053,684,068 | -2.14% |
| 2026-04-08 | 250.11 | 256.96 | 243.08 | 255.96 | 255.59 | qfq | 75,332,537 | 18,866,761,510 | 2.52% |
| 2026-04-07 | 253.10 | 255.96 | 248.81 | 249.66 | 249.30 | qfq | 19,847,158 | 5,011,332,740 | 0.22% |
| 2026-04-03 | 250.99 | 254.60 | 247.50 | 249.10 | 248.74 | qfq | 19,747,197 | 4,948,392,995 | 0.85% |
| 2026-04-02 | 257.86 | 259.80 | 245.60 | 246.99 | 246.63 | qfq | 25,297,431 | 6,367,107,416 | -3.14% |
| 2026-04-01 | 250.00 | 256.10 | 243.70 | 255.00 | 254.63 | qfq | 38,795,783 | 9,693,139,251 | 7.10% |
| 2026-03-31 | 249.90 | 252.00 | 236.86 | 238.10 | 237.75 | qfq | 42,762,334 | 10,377,669,656 | -6.94% |
| 2026-03-30 | 252.00 | 259.54 | 250.03 | 255.85 | 255.48 | qfq | 21,469,645 | 5,470,168,275 | -1.09% |
| 2026-03-27 | 248.98 | 260.18 | 240.25 | 258.66 | 258.28 | qfq | 28,977,343 | 7,291,597,265 | -1.27% |
| 2026-03-26 | 268.00 | 268.70 | 260.00 | 262.00 | 261.62 | qfq | 35,077,307 | 9,217,935,594 | -5.89% |
| 2026-03-25 | 275.15 | 285.80 | 275.14 | 278.40 | 278.00 | qfq | 28,376,275 | 7,947,975,811 | 1.71% |
| 2026-03-24 | 277.99 | 278.00 | 256.88 | 273.71 | 273.31 | qfq | 33,691,468 | 8,936,300,507 | 0.13% |
| 2026-03-23 | 277.00 | 282.88 | 271.00 | 273.35 | 272.95 | qfq | 28,214,191 | 7,806,213,396 | -5.81% |
| 2026-03-20 | 305.55 | 306.70 | 290.00 | 290.20 | 289.78 | qfq | 31,253,644 | 9,259,119,964 | -4.44% |
| 2026-03-19 | 300.00 | 309.71 | 297.00 | 303.68 | 303.24 | qfq | 31,214,567 | 9,443,689,781 | -2.43% |
| 2026-03-18 | 305.10 | 313.68 | 302.00 | 311.25 | 310.80 | qfq | 42,051,352 | 12,995,566,647 | 5.15% |
| 2026-03-17 | 306.50 | 313.00 | 295.88 | 296.00 | 295.57 | qfq | 39,000,085 | 11,825,489,341 | -3.32% |
| 2026-03-16 | 280.00 | 306.16 | 277.00 | 306.16 | 305.71 | qfq | 46,273,564 | 13,600,507,644 | 10.00% |
| 2026-03-13 | 270.78 | 285.67 | 270.78 | 278.33 | 277.93 | qfq | 22,613,749 | 6,301,123,525 | 1.29% |
| 2026-03-12 | 279.83 | 283.83 | 272.43 | 274.78 | 274.38 | qfq | 17,232,747 | 4,768,478,191 | -2.40% |
| 2026-03-11 | 288.04 | 290.83 | 281.32 | 281.53 | 281.12 | qfq | 21,649,869 | 6,176,121,565 | -1.37% |
| 2026-03-10 | 284.10 | 286.50 | 281.18 | 285.44 | 285.02 | qfq | 23,353,742 | 6,640,032,786 | 3.39% |
| 2026-03-09 | 273.00 | 277.70 | 264.00 | 276.09 | 275.69 | qfq | 28,354,565 | 7,649,552,153 | -3.12% |
| 2026-03-06 | 277.90 | 288.88 | 277.56 | 284.99 | 284.58 | qfq | 20,857,577 | 5,931,718,814 | 0.77% |
| 2026-03-05 | 288.16 | 289.88 | 280.23 | 282.80 | 282.39 | qfq | 25,529,973 | 7,288,806,325 | 1.34% |
| 2026-03-04 | 272.89 | 290.00 | 272.89 | 279.07 | 278.66 | qfq | 32,691,632 | 9,250,036,179 | 2.26% |
| 2026-03-03 | 295.00 | 296.10 | 272.59 | 272.89 | 272.49 | qfq | 33,329,365 | 9,356,849,949 | -6.91% |
| 2026-03-02 | 290.87 | 299.98 | 290.55 | 293.15 | 292.72 | qfq | 18,513,228 | 5,453,801,345 | -2.28% |
| 2026-02-27 | 303.50 | 306.00 | 296.69 | 300.00 | 299.56 | qfq | 22,096,892 | 6,629,753,921 | -3.04% |
| 2026-02-26 | 316.00 | 316.00 | 306.05 | 309.40 | 308.95 | qfq | 23,105,285 | 7,169,784,208 | -0.62% |
| 2026-02-25 | 316.00 | 317.01 | 301.96 | 311.32 | 310.87 | qfq | 28,572,801 | 8,846,026,250 | -3.63% |
| 2026-02-24 | 317.50 | 331.16 | 311.00 | 323.05 | 322.58 | qfq | 30,254,540 | 9,709,224,737 | 4.65% |
| 2026-02-13 | 303.24 | 317.60 | 301.00 | 308.70 | 308.25 | qfq | 29,925,371 | 9,335,277,999 | 1.80% |
| 2026-02-12 | 290.50 | 305.00 | 285.00 | 303.24 | 302.80 | qfq | 30,067,434 | 8,842,653,413 | 6.55% |
| 2026-02-11 | 285.00 | 286.50 | 280.50 | 284.59 | 284.18 | qfq | 17,341,550 | 4,922,177,744 | -1.83% |
| 2026-02-10 | 287.13 | 291.50 | 284.17 | 289.90 | 289.48 | qfq | 21,596,554 | 6,225,459,477 | -1.05% |
| 2026-02-09 | 283.97 | 294.44 | 280.20 | 292.98 | 292.55 | qfq | 28,305,521 | 8,148,122,681 | 6.09% |
| 2026-02-06 | 271.00 | 280.51 | 268.20 | 276.17 | 275.77 | qfq | 18,626,714 | 5,136,089,771 | -0.57% |
| 2026-02-05 | 269.94 | 279.52 | 268.21 | 277.74 | 277.34 | qfq | 22,905,352 | 6,300,761,896 | -1.63% |
| 2026-02-04 | 285.99 | 289.50 | 279.00 | 282.33 | 281.92 | qfq | 27,095,763 | 7,646,576,014 | -3.50% |
| 2026-02-03 | 294.01 | 296.60 | 285.20 | 292.57 | 292.14 | qfq | 30,221,354 | 8,812,712,425 | 3.24% |
| 2026-02-02 | 300.80 | 306.09 | 283.39 | 283.39 | 282.98 | qfq | 41,628,829 | 12,094,639,949 | -10.00% |
| 2026-01-30 | 315.00 | 320.88 | 308.01 | 314.88 | 314.42 | qfq | 37,619,944 | 11,864,831,688 | 2.40% |
| 2026-01-29 | 329.88 | 331.07 | 306.99 | 307.50 | 307.05 | qfq | 33,424,581 | 10,593,801,175 | -5.00% |
| 2026-01-28 | 313.88 | 328.58 | 313.88 | 323.68 | 323.21 | qfq | 37,717,992 | 12,160,363,682 | 5.34% |
| 2026-01-27 | 290.00 | 312.42 | 286.67 | 307.26 | 306.81 | qfq | 38,004,368 | 11,465,752,144 | 5.01% |
| 2026-01-26 | 300.00 | 308.00 | 290.50 | 292.60 | 292.17 | qfq | 27,267,478 | 8,059,039,738 | -1.56% |
| 2026-01-23 | 296.00 | 310.68 | 295.00 | 297.25 | 296.82 | qfq | 34,937,969 | 10,491,781,699 | -1.40% |
| 2026-01-22 | 320.00 | 320.02 | 296.70 | 301.47 | 301.03 | qfq | 45,061,697 | 13,710,967,282 | -2.01% |
| 2026-01-21 | 295.00 | 314.80 | 293.01 | 307.65 | 307.20 | qfq | 40,465,397 | 12,395,709,223 | 5.36% |
| 2026-01-20 | 282.90 | 297.10 | 282.88 | 292.00 | 291.58 | qfq | 38,978,232 | 11,377,429,957 | 1.23% |
| 2026-01-19 | 280.60 | 292.00 | 278.88 | 288.45 | 288.03 | qfq | 46,322,995 | 13,241,198,626 | 2.85% |
| 2026-01-16 | 260.03 | 280.46 | 257.50 | 280.46 | 280.05 | qfq | 55,336,213 | 15,020,119,557 | 10.00% |
| 2026-01-15 | 249.61 | 257.55 | 248.20 | 254.96 | 254.59 | qfq | 28,389,837 | 7,180,430,118 | 0.77% |
| 2026-01-14 | 270.00 | 271.00 | 249.05 | 253.00 | 252.63 | qfq | 44,732,134 | 11,546,200,174 | -3.98% |
| 2026-01-13 | 266.00 | 275.00 | 257.49 | 263.50 | 263.12 | qfq | 46,151,776 | 12,238,674,369 | 0.64% |
| 2026-01-12 | 255.22 | 264.04 | 254.00 | 261.83 | 261.45 | qfq | 40,381,307 | 10,435,793,484 | 4.71% |
| 2026-01-09 | 254.55 | 254.55 | 244.32 | 250.05 | 249.69 | qfq | 39,523,831 | 9,873,211,263 | -3.36% |
| 2026-01-08 | 259.00 | 267.00 | 256.91 | 258.75 | 258.37 | qfq | 31,410,913 | 8,210,508,185 | -1.43% |
| 2026-01-07 | 270.00 | 273.77 | 256.78 | 262.50 | 262.12 | qfq | 54,516,179 | 14,443,385,679 | 4.67% |
| 2026-01-06 | 238.00 | 253.33 | 234.00 | 250.78 | 250.42 | qfq | 50,753,550 | 12,310,629,498 | 6.41% |
| 2026-01-05 | 221.32 | 235.68 | 221.00 | 235.68 | 235.34 | qfq | 49,928,382 | 11,560,778,680 | 10.00% |
| 2025-12-31 | 228.01 | 228.88 | 212.58 | 214.25 | 213.94 | qfq | 35,457,119 | 7,741,087,427 | -2.71% |
| 2025-12-30 | 226.00 | 229.54 | 219.10 | 220.22 | 219.90 | qfq | 27,160,988 | 6,063,612,930 | -3.38% |
| 2025-12-29 | 225.71 | 234.44 | 225.00 | 227.93 | 227.60 | qfq | 29,601,901 | 6,772,169,788 | 0.42% |
| 2025-12-26 | 221.00 | 230.00 | 220.00 | 226.97 | 226.64 | qfq | 29,663,127 | 6,722,806,560 | 2.24% |
| 2025-12-25 | 223.00 | 228.83 | 217.33 | 222.00 | 221.68 | qfq | 25,940,049 | 5,752,598,105 | -0.94% |
| 2025-12-24 | 220.00 | 225.00 | 216.20 | 224.10 | 223.77 | qfq | 29,840,962 | 6,590,470,884 | 3.09% |
| 2025-12-23 | 216.99 | 221.33 | 215.00 | 217.38 | 217.06 | qfq | 25,429,787 | 5,543,292,842 | 0.43% |
| 2025-12-22 | 213.51 | 219.50 | 213.51 | 216.46 | 216.15 | qfq | 25,370,057 | 5,485,534,765 | 2.97% |
| 2025-12-19 | 220.00 | 221.00 | 208.20 | 210.21 | 209.90 | qfq | 33,239,480 | 7,034,876,943 | -1.98% |
| 2025-12-18 | 203.50 | 218.88 | 203.50 | 214.45 | 214.14 | qfq | 41,852,471 | 8,887,246,199 | 6.07% |
| 2025-12-17 | 197.01 | 202.87 | 195.95 | 202.18 | 201.89 | qfq | 19,050,158 | 3,802,859,059 | 2.18% |
| 2025-12-16 | 203.00 | 205.46 | 196.13 | 197.86 | 197.57 | qfq | 20,482,472 | 4,078,991,501 | -3.09% |
| 2025-12-15 | 205.02 | 208.68 | 203.50 | 204.16 | 203.86 | qfq | 17,506,942 | 3,589,589,515 | -2.73% |
| 2025-12-12 | 206.00 | 214.44 | 204.01 | 209.89 | 209.58 | qfq | 21,503,384 | 4,488,267,448 | 1.00% |
| 2025-12-11 | 211.88 | 213.00 | 207.50 | 207.81 | 207.51 | qfq | 18,824,603 | 3,953,045,790 | -0.49% |
| 2025-12-10 | 209.09 | 210.20 | 203.50 | 208.84 | 208.54 | qfq | 19,181,021 | 3,972,447,948 | -1.00% |
| 2025-12-09 | 212.00 | 215.30 | 209.30 | 210.95 | 210.64 | qfq | 21,058,596 | 4,464,451,196 | -1.37% |
| 2025-12-08 | 208.62 | 216.97 | 207.53 | 213.89 | 213.58 | qfq | 31,130,702 | 6,624,931,659 | 3.42% |
| 2025-12-05 | 210.92 | 211.00 | 205.50 | 206.81 | 206.51 | qfq | 16,981,736 | 3,517,459,255 | -1.71% |
| 2025-12-04 | 206.00 | 212.98 | 201.99 | 210.41 | 210.10 | qfq | 24,700,726 | 5,130,378,877 | 1.35% |
| 2025-12-03 | 210.42 | 210.99 | 206.19 | 207.60 | 207.30 | qfq | 17,070,813 | 3,550,298,440 | -1.38% |
| 2025-12-02 | 211.78 | 216.79 | 208.10 | 210.50 | 210.19 | qfq | 24,924,369 | 5,283,394,789 | -1.09% |
| 2025-12-01 | 204.04 | 215.45 | 201.20 | 212.82 | 212.51 | qfq | 38,267,003 | 8,001,361,362 | 4.84% |
| 2025-11-28 | 199.00 | 204.35 | 196.66 | 203.00 | 202.70 | qfq | 21,565,225 | 4,334,514,870 | 1.07% |
| 2025-11-27 | 198.88 | 208.00 | 198.88 | 200.86 | 200.57 | qfq | 31,973,175 | 6,535,638,163 | 2.22% |
| 2025-11-26 | 187.01 | 198.88 | 186.80 | 196.50 | 196.21 | qfq | 29,768,530 | 5,796,501,768 | 3.08% |
| 2025-11-25 | 185.00 | 191.60 | 184.19 | 190.62 | 190.34 | qfq | 36,402,147 | 6,845,489,696 | 6.38% |
| 2025-11-24 | 183.75 | 184.75 | 176.00 | 179.18 | 178.92 | qfq | 34,049,949 | 6,102,558,863 | -1.82% |
| 2025-11-21 | 189.00 | 190.57 | 182.51 | 182.51 | 182.24 | qfq | 40,441,609 | 7,512,795,790 | -8.33% |
| 2025-11-20 | 207.50 | 208.00 | 198.66 | 199.10 | 198.81 | qfq | 21,760,535 | 4,376,548,543 | -1.69% |
| 2025-11-19 | 200.25 | 205.50 | 199.03 | 202.52 | 202.23 | qfq | 23,881,863 | 4,835,263,416 | 0.01% |
| 2025-11-18 | 205.28 | 207.58 | 201.57 | 202.50 | 202.21 | qfq | 27,437,846 | 5,596,610,403 | -2.41% |
| 2025-11-17 | 207.81 | 214.74 | 206.36 | 207.50 | 207.20 | qfq | 33,506,074 | 7,029,315,417 | 0.84% |
| 2025-11-14 | 216.00 | 216.49 | 205.78 | 205.78 | 205.48 | qfq | 54,863,327 | 11,531,317,142 | -9.55% |
| 2025-11-13 | 212.00 | 230.45 | 211.88 | 227.50 | 227.17 | qfq | 62,663,858 | 14,161,665,405 | 8.59% |
| 2025-11-12 | 213.00 | 218.58 | 207.01 | 209.50 | 209.20 | qfq | 34,952,308 | 7,391,713,965 | -3.45% |
| 2025-11-11 | 223.60 | 227.01 | 216.71 | 216.99 | 216.67 | qfq | 34,192,490 | 7,601,312,659 | -0.90% |
| 2025-11-10 | 228.49 | 231.45 | 212.50 | 218.96 | 218.64 | qfq | 38,583,223 | 8,553,969,468 | -0.90% |
| 2025-11-07 | 222.68 | 227.89 | 219.55 | 220.95 | 220.63 | qfq | 27,898,918 | 6,232,949,914 | -2.75% |
| 2025-11-06 | 224.50 | 228.00 | 222.25 | 227.20 | 226.87 | qfq | 34,334,670 | 7,753,801,390 | 4.03% |
| 2025-11-05 | 213.00 | 220.49 | 210.95 | 218.39 | 218.07 | qfq | 33,513,145 | 7,203,205,727 | -2.93% |
| 2025-11-04 | 231.00 | 231.22 | 222.50 | 224.99 | 224.66 | qfq | 29,336,781 | 6,624,358,513 | -2.22% |
| 2025-11-03 | 217.00 | 230.68 | 216.66 | 230.10 | 229.77 | qfq | 46,261,349 | 10,367,480,649 | 4.59% |
| 2025-10-31 | 231.00 | 234.68 | 216.00 | 220.00 | 219.68 | qfq | 49,242,882 | 10,882,575,346 | -5.17% |
| 2025-10-30 | 246.24 | 247.00 | 231.78 | 232.00 | 231.66 | qfq | 43,365,443 | 10,345,840,392 | -3.79% |
| 2025-10-29 | 246.96 | 252.63 | 236.00 | 241.15 | 240.80 | qfq | 50,374,463 | 12,221,563,111 | -2.35% |
| 2025-10-28 | 236.50 | 254.44 | 234.58 | 246.95 | 246.59 | qfq | 52,729,642 | 12,909,959,810 | 1.55% |
| 2025-10-27 | 230.00 | 243.19 | 222.83 | 243.19 | 242.84 | qfq | 52,091,618 | 12,070,372,380 | 10.00% |
| 2025-10-24 | 214.00 | 221.88 | 212.00 | 221.08 | 220.76 | qfq | 45,061,812 | 9,805,113,356 | 6.82% |
| 2025-10-23 | 205.98 | 208.10 | 200.39 | 206.96 | 206.66 | qfq | 27,405,848 | 5,585,482,986 | -1.88% |
| 2025-10-22 | 214.00 | 214.00 | 205.30 | 210.93 | 210.62 | qfq | 37,182,952 | 7,766,034,297 | -3.69% |
| 2025-10-21 | 211.00 | 222.00 | 209.66 | 219.01 | 218.69 | qfq | 40,511,722 | 8,794,154,720 | 5.12% |
| 2025-10-20 | 207.73 | 215.00 | 203.03 | 208.35 | 208.05 | qfq | 36,724,406 | 7,696,246,687 | 3.55% |
| 2025-10-17 | 208.12 | 211.50 | 201.00 | 201.21 | 200.92 | qfq | 32,935,784 | 6,777,034,048 | -3.32% |
| 2025-10-16 | 201.44 | 214.80 | 198.53 | 208.13 | 207.83 | qfq | 45,866,618 | 9,577,597,463 | 3.03% |
| 2025-10-15 | 195.55 | 202.40 | 186.41 | 202.01 | 201.72 | qfq | 39,044,231 | 7,587,280,731 | 3.07% |
| 2025-10-14 | 215.45 | 220.53 | 193.00 | 196.00 | 195.71 | qfq | 52,201,780 | 10,762,183,994 | -5.70% |
| 2025-10-13 | 201.50 | 214.90 | 201.50 | 207.85 | 207.55 | qfq | 42,481,514 | 8,843,113,207 | -3.33% |
| 2025-10-10 | 225.50 | 230.50 | 212.12 | 215.02 | 214.71 | qfq | 44,303,098 | 9,636,636,022 | -4.64% |
| 2025-10-09 | 222.00 | 234.63 | 218.60 | 225.49 | 225.16 | qfq | 58,538,977 | 13,293,421,697 | 5.71% |
| 2025-09-30 | 204.34 | 216.84 | 203.00 | 213.30 | 212.99 | qfq | 59,786,499 | 12,672,064,936 | 8.20% |
| 2025-09-29 | 196.50 | 203.63 | 195.10 | 197.13 | 196.84 | qfq | 43,487,798 | 8,628,937,828 | 3.64% |
| 2025-09-26 | 196.01 | 206.02 | 190.21 | 190.21 | 189.93 | qfq | 43,520,085 | 8,650,850,074 | -3.65% |
| 2025-09-25 | 199.00 | 204.50 | 193.10 | 197.41 | 197.12 | qfq | 40,427,591 | 8,001,322,068 | -1.20% |
| 2025-09-24 | 194.60 | 208.23 | 193.00 | 199.80 | 199.51 | qfq | 50,702,069 | 10,165,505,184 | 2.95% |
| 2025-09-23 | 196.00 | 201.59 | 188.69 | 194.07 | 193.79 | qfq | 39,994,566 | 7,780,830,608 | -0.48% |
| 2025-09-22 | 188.88 | 198.09 | 186.28 | 195.01 | 194.73 | qfq | 41,197,769 | 8,002,507,023 | 5.30% |
| 2025-09-19 | 194.31 | 195.88 | 184.91 | 185.20 | 184.93 | qfq | 37,191,821 | 7,051,277,593 | -2.98% |
| 2025-09-18 | 189.39 | 200.85 | 186.80 | 190.88 | 190.60 | qfq | 59,041,052 | 11,381,851,203 | 2.29% |
| 2025-09-17 | 188.99 | 192.58 | 182.97 | 186.60 | 186.33 | qfq | 33,924,537 | 6,358,605,811 | -1.35% |
| 2025-09-16 | 189.00 | 196.80 | 186.89 | 189.16 | 188.88 | qfq | 40,856,221 | 7,810,240,314 | -0.93% |
| 2025-09-15 | 193.51 | 194.50 | 186.62 | 190.94 | 190.66 | qfq | 49,548,307 | 9,469,855,424 | 0.38% |
| 2025-09-12 | 179.99 | 195.16 | 177.50 | 190.21 | 189.93 | qfq | 71,035,704 | 13,432,520,618 | 7.21% |
| 2025-09-11 | 161.26 | 177.42 | 160.00 | 177.42 | 177.16 | qfq | 55,442,395 | 9,422,962,073 | 10.00% |
| 2025-09-10 | 157.14 | 163.25 | 155.70 | 161.29 | 161.06 | qfq | 33,465,697 | 5,358,368,655 | 2.63% |
| 2025-09-09 | 161.00 | 162.80 | 154.62 | 157.15 | 156.92 | qfq | 32,732,034 | 5,191,824,525 | -4.08% |
| 2025-09-08 | 161.93 | 169.00 | 159.15 | 163.83 | 163.59 | qfq | 52,371,475 | 8,602,671,849 | 2.68% |
| 2025-09-05 | 150.00 | 163.99 | 145.80 | 159.56 | 159.33 | qfq | 69,948,770 | 10,700,137,153 | 3.62% |
| 2025-09-04 | 169.00 | 171.07 | 153.98 | 153.98 | 153.76 | qfq | 45,498,053 | 7,284,233,850 | -10.00% |
| 2025-09-03 | 176.26 | 177.73 | 168.55 | 171.09 | 170.84 | qfq | 44,127,598 | 7,587,032,736 | -2.79% |
| 2025-09-02 | 179.28 | 188.00 | 173.05 | 176.00 | 175.74 | qfq | 76,285,237 | 13,736,024,580 | 0.64% |
| 2025-09-01 | 164.11 | 174.88 | 157.00 | 174.88 | 174.63 | qfq | 61,279,712 | 10,223,340,506 | 10.00% |
| 2025-08-29 | 161.80 | 162.00 | 156.40 | 158.98 | 158.75 | qfq | 39,800,586 | 6,325,048,099 | -3.33% |
| 2025-08-28 | 161.00 | 165.80 | 159.01 | 164.45 | 164.21 | qfq | 49,432,831 | 8,027,959,133 | 3.67% |
| 2025-08-27 | 155.87 | 168.50 | 152.18 | 158.63 | 158.40 | qfq | 62,381,058 | 10,014,123,480 | 2.74% |
| 2025-08-26 | 157.80 | 157.80 | 152.62 | 154.40 | 154.18 | qfq | 38,225,332 | 5,917,649,650 | -2.15% |
| 2025-08-25 | 159.00 | 163.50 | 152.88 | 157.80 | 157.57 | qfq | 83,619,760 | 13,172,131,297 | 4.59% |
| 2025-08-22 | 135.12 | 150.88 | 135.08 | 150.88 | 150.66 | qfq | 78,079,054 | 11,210,984,976 | 10.00% |
| 2025-08-21 | 132.09 | 139.71 | 132.09 | 137.16 | 136.96 | qfq | 85,897,149 | 11,832,481,427 | 7.99% |
| 2025-08-20 | 123.00 | 127.25 | 122.01 | 127.01 | 126.83 | qfq | 35,989,759 | 4,494,071,401 | 3.04% |
| 2025-08-19 | 125.48 | 128.88 | 122.85 | 123.26 | 123.08 | qfq | 32,317,520 | 4,046,363,006 | -1.94% |
| 2025-08-18 | 123.33 | 127.98 | 121.51 | 125.70 | 125.52 | qfq | 32,849,852 | 4,106,567,032 | 2.28% |
| 2025-08-15 | 120.01 | 123.50 | 120.01 | 122.90 | 122.72 | qfq | 21,150,022 | 2,590,294,402 | 1.56% |
| 2025-08-14 | 121.70 | 125.49 | 120.55 | 121.01 | 120.83 | qfq | 31,400,325 | 3,865,198,490 | -0.37% |
| 2025-08-13 | 120.49 | 123.00 | 119.94 | 121.46 | 121.28 | qfq | 24,098,654 | 2,925,464,097 | 0.82% |
| 2025-08-12 | 118.31 | 121.50 | 117.60 | 120.47 | 120.29 | qfq | 25,275,618 | 3,025,712,891 | 2.14% |
| 2025-08-11 | 116.79 | 118.50 | 116.48 | 117.95 | 117.78 | qfq | 12,798,173 | 1,508,912,168 | 1.33% |
| 2025-08-08 | 117.68 | 117.68 | 116.40 | 116.40 | 116.23 | qfq | 12,151,300 | 1,418,055,203 | -1.08% |
| 2025-08-07 | 117.98 | 119.20 | 117.32 | 117.67 | 117.50 | qfq | 16,994,088 | 2,007,916,589 | -0.52% |
| 2025-08-06 | 118.00 | 118.65 | 117.01 | 118.28 | 118.11 | qfq | 11,448,567 | 1,349,530,061 | 0.24% |
| 2025-08-05 | 119.00 | 119.30 | 117.30 | 118.00 | 117.83 | qfq | 12,485,055 | 1,471,568,918 | -0.71% |
| 2025-08-04 | 116.30 | 120.20 | 116.30 | 118.84 | 118.67 | qfq | 16,078,264 | 1,902,328,181 | 1.30% |
| 2025-08-01 | 120.50 | 122.10 | 117.09 | 117.31 | 117.14 | qfq | 24,781,348 | 2,946,052,922 | -3.15% |
| 2025-07-31 | 121.00 | 126.80 | 120.28 | 121.13 | 120.95 | qfq | 30,874,773 | 3,788,904,668 | -2.31% |
| 2025-07-30 | 124.06 | 129.67 | 123.31 | 123.99 | 123.81 | qfq | 47,298,744 | 5,957,278,630 | 3.08% |
| 2025-07-29 | 120.00 | 121.50 | 119.40 | 120.28 | 120.11 | qfq | 16,994,065 | 2,042,850,877 | 0.02% |
| 2025-07-28 | 122.00 | 122.20 | 119.71 | 120.26 | 120.09 | qfq | 19,101,197 | 2,302,878,681 | -1.38% |
| 2025-07-25 | 117.90 | 122.00 | 117.90 | 121.94 | 121.76 | qfq | 35,693,376 | 4,286,282,667 | 3.44% |
| 2025-07-24 | 116.60 | 118.00 | 115.14 | 117.89 | 117.72 | qfq | 17,225,398 | 2,011,696,442 | 0.77% |
| 2025-07-23 | 115.77 | 118.36 | 115.50 | 116.99 | 116.82 | qfq | 14,911,076 | 1,741,699,657 | 0.97% |
| 2025-07-22 | 116.97 | 117.33 | 115.80 | 115.87 | 115.70 | qfq | 14,392,733 | 1,672,922,189 | -1.06% |
| 2025-07-21 | 116.82 | 117.53 | 115.40 | 117.11 | 116.94 | qfq | 11,594,394 | 1,350,683,002 | -0.04% |
| 2025-07-18 | 117.86 | 120.30 | 116.23 | 117.16 | 116.99 | qfq | 20,323,308 | 2,391,314,587 | -0.70% |
| 2025-07-17 | 114.05 | 118.19 | 113.82 | 117.99 | 117.82 | qfq | 24,127,542 | 2,805,867,152 | 3.28% |
| 2025-07-16 | 115.00 | 116.40 | 114.00 | 114.24 | 114.07 | qfq | 15,874,283 | 1,826,208,291 | -0.66% |
| 2025-07-15 | 117.10 | 117.56 | 114.00 | 115.00 | 114.83 | qfq | 23,620,259 | 2,718,281,579 | -2.20% |
| 2025-07-14 | 118.61 | 119.20 | 117.46 | 117.59 | 117.42 | qfq | 11,279,153 | 1,331,566,268 | -0.65% |
| 2025-07-11 | 117.90 | 119.10 | 117.37 | 118.36 | 118.19 | qfq | 12,977,402 | 1,537,067,954 | 0.25% |
| 2025-07-10 | 119.02 | 119.87 | 118.04 | 118.06 | 117.89 | qfq | 11,158,331 | 1,322,615,181 | -1.18% |
| 2025-07-09 | 120.91 | 120.99 | 119.29 | 119.47 | 119.30 | qfq | 12,605,642 | 1,512,241,902 | -1.84% |
| 2025-07-08 | 123.00 | 123.50 | 121.01 | 121.71 | 121.53 | qfq | 15,187,786 | 1,854,823,191 | 0.74% |
| 2025-07-07 | 118.98 | 120.81 | 117.86 | 120.81 | 120.63 | qfq | 11,458,495 | 1,370,153,527 | 1.65% |
| 2025-07-04 | 119.19 | 120.30 | 117.51 | 118.85 | 118.68 | qfq | 14,182,695 | 1,683,622,173 | -0.73% |
| 2025-07-03 | 120.58 | 121.55 | 119.00 | 119.72 | 119.55 | qfq | 12,859,007 | 1,541,698,795 | -1.04% |
| 2025-07-02 | 123.28 | 123.30 | 120.10 | 120.98 | 120.46 | qfq | 13,068,106 | 1,586,895,318 | -2.45% |
| 2025-07-01 | 126.00 | 126.55 | 123.51 | 124.02 | 123.49 | qfq | 14,287,587 | 1,781,322,637 | -1.98% |
| 2025-06-30 | 128.37 | 128.50 | 125.20 | 126.53 | 125.99 | qfq | 14,143,399 | 1,784,229,847 | 0.15% |
| 2025-06-27 | 124.30 | 127.50 | 122.30 | 126.34 | 125.80 | qfq | 20,986,705 | 2,643,149,187 | 2.51% |
| 2025-06-26 | 125.20 | 125.65 | 123.00 | 123.25 | 122.73 | qfq | 13,130,452 | 1,629,284,432 | -1.79% |
| 2025-06-25 | 124.98 | 125.79 | 122.60 | 125.50 | 124.97 | qfq | 17,473,194 | 2,170,656,894 | 1.28% |
| 2025-06-24 | 122.26 | 124.90 | 121.90 | 123.91 | 123.38 | qfq | 16,749,954 | 2,074,784,448 | 3.08% |
| 2025-06-23 | 117.71 | 121.69 | 117.39 | 120.21 | 119.70 | qfq | 11,257,924 | 1,353,675,321 | 1.05% |
| 2025-06-20 | 122.61 | 123.25 | 117.50 | 118.96 | 118.45 | qfq | 16,593,917 | 1,984,959,227 | -3.45% |
| 2025-06-19 | 122.38 | 126.49 | 122.20 | 123.21 | 122.69 | qfq | 18,263,988 | 2,267,192,170 | 0.48% |
| 2025-06-18 | 121.99 | 124.62 | 119.00 | 122.62 | 122.10 | qfq | 14,672,043 | 1,789,217,731 | 0.25% |
| 2025-06-17 | 122.61 | 125.00 | 120.18 | 122.32 | 121.80 | qfq | 14,441,268 | 1,768,172,711 | 1.08% |
| 2025-06-16 | 119.00 | 124.32 | 119.00 | 121.01 | 120.49 | qfq | 16,911,704 | 2,069,980,284 | 1.77% |
| 2025-06-13 | 118.90 | 119.97 | 117.78 | 118.90 | 118.39 | qfq | 11,264,907 | 1,337,755,681 | -0.88% |
| 2025-06-12 | 119.88 | 122.20 | 119.00 | 119.95 | 119.44 | qfq | 12,892,656 | 1,553,021,803 | 0.67% |
| 2025-06-11 | 119.56 | 121.80 | 119.00 | 119.15 | 118.64 | qfq | 10,358,003 | 1,243,491,407 | -0.21% |
| 2025-06-10 | 122.90 | 122.91 | 117.71 | 119.40 | 118.89 | qfq | 14,136,792 | 1,691,228,022 | -2.63% |
| 2025-06-09 | 123.00 | 123.90 | 121.37 | 122.63 | 122.11 | qfq | 16,133,930 | 1,976,852,391 | -0.66% |
| 2025-06-06 | 117.66 | 127.78 | 117.01 | 123.44 | 122.91 | qfq | 29,191,812 | 3,598,624,287 | 4.70% |
| 2025-06-05 | 115.99 | 118.48 | 114.78 | 117.90 | 117.40 | qfq | 14,671,663 | 1,714,741,225 | 2.01% |
| 2025-06-04 | 113.26 | 116.86 | 112.87 | 115.58 | 115.09 | qfq | 13,662,958 | 1,577,982,343 | 2.39% |
| 2025-06-03 | 111.11 | 115.14 | 111.01 | 112.88 | 112.40 | qfq | 11,756,415 | 1,331,329,201 | 0.52% |
| 2025-05-30 | 113.20 | 114.30 | 111.49 | 112.30 | 111.82 | qfq | 10,283,849 | 1,159,624,664 | -1.27% |
| 2025-05-29 | 113.77 | 114.44 | 112.52 | 113.75 | 113.27 | qfq | 11,502,557 | 1,308,481,622 | 0.22% |
| 2025-05-28 | 113.65 | 115.29 | 113.23 | 113.50 | 113.02 | qfq | 11,295,866 | 1,287,595,696 | 0.53% |
| 2025-05-27 | 115.43 | 115.87 | 112.85 | 112.90 | 112.42 | qfq | 11,410,597 | 1,298,510,725 | -2.70% |
| 2025-05-26 | 115.48 | 117.08 | 114.63 | 116.03 | 115.54 | qfq | 11,203,011 | 1,298,445,994 | 0.55% |
| 2025-05-23 | 117.09 | 118.21 | 115.40 | 115.40 | 114.91 | qfq | 13,879,993 | 1,619,735,729 | -1.92% |
| 2025-05-22 | 118.00 | 120.53 | 117.50 | 117.66 | 117.16 | qfq | 13,129,832 | 1,558,622,820 | -0.41% |
| 2025-05-21 | 124.55 | 124.57 | 117.08 | 118.14 | 117.64 | qfq | 31,614,537 | 3,768,105,532 | -6.35% |
| 2025-05-20 | 125.80 | 128.55 | 124.51 | 126.15 | 125.61 | qfq | 15,810,718 | 2,000,275,092 | -0.12% |
| 2025-05-19 | 122.97 | 127.79 | 121.86 | 126.30 | 125.76 | qfq | 22,365,434 | 2,808,603,602 | 3.28% |
| 2025-05-16 | 122.03 | 123.38 | 121.75 | 122.29 | 121.77 | qfq | 8,363,431 | 1,023,691,553 | 0.24% |
| 2025-05-15 | 124.00 | 124.59 | 121.50 | 122.00 | 121.48 | qfq | 12,437,269 | 1,528,121,770 | -2.00% |
| 2025-05-14 | 125.53 | 127.64 | 123.48 | 124.49 | 123.96 | qfq | 14,648,376 | 1,828,488,646 | -0.81% |
| 2025-05-13 | 127.03 | 128.52 | 125.16 | 125.51 | 124.98 | qfq | 17,563,257 | 2,231,834,166 | 0.02% |
| 2025-05-12 | 125.51 | 126.62 | 123.87 | 125.48 | 124.95 | qfq | 12,913,098 | 1,619,539,412 | 0.87% |
| 2025-05-09 | 126.32 | 126.94 | 123.71 | 124.40 | 123.87 | qfq | 16,554,790 | 2,066,340,193 | -2.45% |
| 2025-05-08 | 129.11 | 130.00 | 127.03 | 127.52 | 126.98 | qfq | 16,185,154 | 2,072,347,893 | -2.17% |
| 2025-05-07 | 132.06 | 132.77 | 129.35 | 130.35 | 129.79 | qfq | 18,104,363 | 2,363,164,062 | -1.14% |
| 2025-05-06 | 130.56 | 135.04 | 130.30 | 131.85 | 131.29 | qfq | 30,197,967 | 3,995,581,194 | 2.46% |
| 2025-04-30 | 126.88 | 129.70 | 125.50 | 128.69 | 128.14 | qfq | 33,476,045 | 4,279,553,584 | 1.55% |
| 2025-04-29 | 116.20 | 126.72 | 116.12 | 126.72 | 126.18 | qfq | 43,808,595 | 5,303,824,252 | 10.00% |
| 2025-04-28 | 112.63 | 115.50 | 109.81 | 115.20 | 114.71 | qfq | 21,757,291 | 2,463,793,318 | 2.28% |
| 2025-04-25 | 111.20 | 114.88 | 110.68 | 112.63 | 112.15 | qfq | 16,191,299 | 1,831,249,073 | 1.32% |
| 2025-04-24 | 115.10 | 115.10 | 110.20 | 111.16 | 110.69 | qfq | 15,513,043 | 1,737,853,796 | -3.00% |
| 2025-04-23 | 112.99 | 115.10 | 112.21 | 114.60 | 114.11 | qfq | 15,109,330 | 1,721,581,495 | 2.00% |
| 2025-04-22 | 112.39 | 115.78 | 111.95 | 112.35 | 111.87 | qfq | 13,886,010 | 1,579,629,783 | -0.10% |
| 2025-04-21 | 108.91 | 113.00 | 108.01 | 112.46 | 111.98 | qfq | 13,940,203 | 1,547,645,158 | 3.84% |
| 2025-04-18 | 108.88 | 108.88 | 107.39 | 108.30 | 107.84 | qfq | 6,922,479 | 747,979,189 | -0.82% |
| 2025-04-17 | 108.93 | 111.01 | 108.28 | 109.20 | 108.73 | qfq | 11,004,359 | 1,206,101,768 | 0.01% |
| 2025-04-16 | 110.11 | 110.60 | 107.00 | 109.19 | 108.73 | qfq | 12,639,317 | 1,371,122,688 | -0.74% |
| 2025-04-15 | 111.00 | 111.74 | 108.80 | 110.00 | 109.53 | qfq | 12,675,010 | 1,392,226,199 | -1.55% |
| 2025-04-14 | 114.32 | 114.49 | 110.38 | 111.73 | 111.25 | qfq | 18,581,758 | 2,081,709,619 | -0.53% |
| 2025-04-11 | 107.69 | 116.80 | 106.10 | 112.32 | 111.84 | qfq | 32,246,519 | 3,622,818,836 | 4.10% |
| 2025-04-10 | 108.99 | 110.52 | 106.68 | 107.90 | 107.44 | qfq | 21,466,858 | 2,330,520,959 | 2.80% |
| 2025-04-09 | 101.99 | 107.50 | 98.87 | 104.96 | 104.51 | qfq | 27,581,007 | 2,876,581,347 | 1.43% |
| 2025-04-08 | 105.86 | 106.66 | 100.88 | 103.48 | 103.04 | qfq | 26,951,963 | 2,785,586,815 | -0.69% |
| 2025-04-07 | 105.00 | 111.99 | 104.18 | 104.20 | 103.76 | qfq | 25,454,171 | 2,710,485,169 | -9.98% |
| 2025-04-03 | 115.65 | 118.30 | 114.90 | 115.75 | 115.26 | qfq | 9,981,755 | 1,161,711,450 | -1.56% |
| 2025-04-02 | 117.49 | 118.68 | 116.70 | 117.59 | 117.09 | qfq | 7,960,755 | 936,354,628 | 0.09% |
| 2025-04-01 | 117.50 | 118.98 | 115.80 | 117.49 | 116.99 | qfq | 12,079,635 | 1,419,387,604 | 0.52% |
| 2025-03-31 | 117.05 | 117.89 | 114.10 | 116.88 | 116.38 | qfq | 12,308,461 | 1,424,835,912 | -0.11% |
| 2025-03-28 | 117.00 | 118.22 | 116.65 | 117.01 | 116.51 | qfq | 8,404,063 | 986,703,564 | -0.53% |
| 2025-03-27 | 116.55 | 120.29 | 116.55 | 117.63 | 117.13 | qfq | 14,242,454 | 1,681,630,080 | 0.57% |
| 2025-03-26 | 119.31 | 120.14 | 116.58 | 116.96 | 116.46 | qfq | 19,642,505 | 2,322,061,563 | -1.97% |
| 2025-03-25 | 124.36 | 124.80 | 118.96 | 119.31 | 118.80 | qfq | 20,542,677 | 2,483,652,704 | -4.64% |
| 2025-03-24 | 123.81 | 125.20 | 121.85 | 125.12 | 124.59 | qfq | 15,131,146 | 1,870,799,159 | 1.22% |
| 2025-03-21 | 127.00 | 128.13 | 123.18 | 123.61 | 123.08 | qfq | 16,610,566 | 2,077,608,093 | -3.73% |
| 2025-03-20 | 130.31 | 132.89 | 128.13 | 128.40 | 127.85 | qfq | 15,136,489 | 1,967,455,569 | -1.95% |
| 2025-03-19 | 129.00 | 131.98 | 128.11 | 130.95 | 130.39 | qfq | 18,851,352 | 2,459,087,316 | 0.80% |
| 2025-03-18 | 128.78 | 132.20 | 128.02 | 129.91 | 129.36 | qfq | 19,766,333 | 2,571,153,358 | 1.47% |
| 2025-03-17 | 129.28 | 130.11 | 127.50 | 128.03 | 127.48 | qfq | 12,371,773 | 1,589,504,303 | -1.43% |
| 2025-03-14 | 123.96 | 130.44 | 123.80 | 129.89 | 129.34 | qfq | 24,206,585 | 3,098,398,761 | 4.51% |
| 2025-03-13 | 127.55 | 128.19 | 123.00 | 124.28 | 123.75 | qfq | 21,533,469 | 2,689,986,050 | -3.27% |
| 2025-03-12 | 129.39 | 131.19 | 127.15 | 128.48 | 127.93 | qfq | 19,880,842 | 2,563,066,134 | 0.23% |
| 2025-03-11 | 129.11 | 130.80 | 127.30 | 128.18 | 127.63 | qfq | 21,403,793 | 2,754,189,642 | -3.27% |
| 2025-03-10 | 132.21 | 134.01 | 130.64 | 132.52 | 131.96 | qfq | 17,774,324 | 2,347,086,128 | -1.60% |
| 2025-03-07 | 136.34 | 136.35 | 131.20 | 134.68 | 134.11 | qfq | 28,299,207 | 3,774,105,354 | -2.21% |
| 2025-03-06 | 135.90 | 139.83 | 135.21 | 137.73 | 137.14 | qfq | 27,212,285 | 3,736,796,974 | 1.36% |
| 2025-03-05 | 135.40 | 137.88 | 133.00 | 135.88 | 135.30 | qfq | 24,585,421 | 3,329,534,312 | 1.03% |
| 2025-03-04 | 126.86 | 137.64 | 124.01 | 134.50 | 133.93 | qfq | 35,213,977 | 4,628,851,118 | 3.80% |
| 2025-03-03 | 135.00 | 135.00 | 126.39 | 129.58 | 129.03 | qfq | 27,599,626 | 3,588,491,287 | -1.71% |
| 2025-02-28 | 131.99 | 140.77 | 131.11 | 131.83 | 131.27 | qfq | 44,693,919 | 6,059,986,878 | -1.43% |
| 2025-02-27 | 136.00 | 138.49 | 130.51 | 133.74 | 133.17 | qfq | 27,343,186 | 3,651,461,603 | -2.22% |
| 2025-02-26 | 137.00 | 137.50 | 131.31 | 136.77 | 136.19 | qfq | 27,619,535 | 3,729,755,704 | -0.17% |
| 2025-02-25 | 139.00 | 141.75 | 135.36 | 137.00 | 136.42 | qfq | 35,920,869 | 4,950,144,510 | -4.20% |
| 2025-02-24 | 138.80 | 147.56 | 137.05 | 143.00 | 142.39 | qfq | 39,675,449 | 5,667,611,409 | 3.59% |
| 2025-02-21 | 128.41 | 140.20 | 127.60 | 138.05 | 137.46 | qfq | 49,534,145 | 6,642,724,434 | 7.52% |
| 2025-02-20 | 127.50 | 130.01 | 125.00 | 128.39 | 127.84 | qfq | 23,578,672 | 3,019,593,743 | 0.69% |
| 2025-02-19 | 123.46 | 128.44 | 123.00 | 127.51 | 126.97 | qfq | 34,409,434 | 4,380,302,119 | 3.27% |
| 2025-02-18 | 127.40 | 127.46 | 122.68 | 123.47 | 122.94 | qfq | 28,645,241 | 3,569,947,145 | -3.15% |
| 2025-02-17 | 127.30 | 128.80 | 125.81 | 127.49 | 126.95 | qfq | 27,084,377 | 3,436,539,128 | 0.13% |
| 2025-02-14 | 127.27 | 128.44 | 125.04 | 127.32 | 126.78 | qfq | 26,186,191 | 3,313,432,138 | -0.28% |
| 2025-02-13 | 134.88 | 134.88 | 127.00 | 127.68 | 127.14 | qfq | 36,499,480 | 4,734,748,607 | -5.41% |
| 2025-02-12 | 133.50 | 135.44 | 130.99 | 134.98 | 134.41 | qfq | 25,482,693 | 3,405,837,564 | 0.73% |
| 2025-02-11 | 134.60 | 136.38 | 131.99 | 134.00 | 133.43 | qfq | 20,152,162 | 2,699,171,403 | -0.47% |
| 2025-02-10 | 138.50 | 138.50 | 133.91 | 134.63 | 134.06 | qfq | 26,470,460 | 3,585,109,650 | -2.84% |
| 2025-02-07 | 139.50 | 143.55 | 135.47 | 138.56 | 137.97 | qfq | 35,777,905 | 4,995,411,215 | -1.47% |
| 2025-02-06 | 133.10 | 143.40 | 133.00 | 140.63 | 140.03 | qfq | 36,858,239 | 5,141,324,065 | 3.90% |
| 2025-02-05 | 133.98 | 138.71 | 133.25 | 135.35 | 134.77 | qfq | 35,421,388 | 4,807,238,224 | 6.24% |
| 2025-01-27 | 129.34 | 131.45 | 126.49 | 127.40 | 126.86 | qfq | 22,323,026 | 2,862,587,665 | -2.38% |
| 2025-01-24 | 129.79 | 131.68 | 127.45 | 130.50 | 129.94 | qfq | 33,673,487 | 4,370,248,969 | 0.02% |
| 2025-01-23 | 137.00 | 141.00 | 129.65 | 130.47 | 129.91 | qfq | 39,825,455 | 5,355,847,551 | -4.21% |
| 2025-01-22 | 130.00 | 139.30 | 128.60 | 136.21 | 135.63 | qfq | 40,713,332 | 5,527,481,375 | 3.11% |
| 2025-01-21 | 134.03 | 139.80 | 128.12 | 132.10 | 131.54 | qfq | 44,660,065 | 5,961,717,138 | -0.68% |
| 2025-01-20 | 134.80 | 134.88 | 131.00 | 133.00 | 132.43 | qfq | 27,594,094 | 3,669,606,623 | -1.33% |
| 2025-01-17 | 128.90 | 137.76 | 128.44 | 134.79 | 134.22 | qfq | 41,894,466 | 5,598,345,066 | 5.14% |
| 2025-01-16 | 132.07 | 133.88 | 125.17 | 128.20 | 127.65 | qfq | 39,402,398 | 5,094,807,798 | -3.51% |
| 2025-01-15 | 129.79 | 137.80 | 128.21 | 132.86 | 132.29 | qfq | 53,533,607 | 7,077,664,756 | 2.48% |
| 2025-01-14 | 117.99 | 129.64 | 114.51 | 129.64 | 129.09 | qfq | 50,403,030 | 6,244,303,724 | 10.00% |
| 2025-01-13 | 119.00 | 121.90 | 116.03 | 117.85 | 117.35 | qfq | 31,307,714 | 3,694,225,474 | -2.20% |
| 2025-01-10 | 120.00 | 123.86 | 119.88 | 120.50 | 119.99 | qfq | 35,924,514 | 4,379,028,367 | -1.95% |
| 2025-01-09 | 113.32 | 125.29 | 113.11 | 122.90 | 122.38 | qfq | 63,692,089 | 7,602,732,557 | 7.20% |
| 2025-01-08 | 104.16 | 115.72 | 103.80 | 114.65 | 114.16 | qfq | 62,000,544 | 6,885,517,434 | 8.98% |
| 2025-01-07 | 100.44 | 106.33 | 99.65 | 105.20 | 104.75 | qfq | 33,877,141 | 3,503,531,766 | 5.69% |
| 2025-01-06 | 103.64 | 104.80 | 98.63 | 99.54 | 99.12 | qfq | 31,342,042 | 3,183,655,204 | -3.45% |
| 2025-01-03 | 103.60 | 106.60 | 100.09 | 103.10 | 102.66 | qfq | 34,128,860 | 3,543,095,733 | 0.11% |
| 2025-01-02 | 106.25 | 107.20 | 101.76 | 102.99 | 102.55 | qfq | 30,243,055 | 3,146,583,067 | -3.57% |
| 2024-12-31 | 114.00 | 114.08 | 106.80 | 106.80 | 106.35 | qfq | 36,654,416 | 3,995,555,148 | -6.17% |
| 2024-12-30 | 113.21 | 115.76 | 110.29 | 113.82 | 113.34 | qfq | 32,104,010 | 3,648,667,671 | 1.66% |
| 2024-12-27 | 114.99 | 117.50 | 111.49 | 111.96 | 111.48 | qfq | 40,396,885 | 4,615,567,602 | -2.64% |
| 2024-12-26 | 108.50 | 115.88 | 107.99 | 115.00 | 114.51 | qfq | 48,428,440 | 5,468,721,210 | 4.77% |
| 2024-12-25 | 109.00 | 114.00 | 107.96 | 109.76 | 109.29 | qfq | 49,478,897 | 5,504,074,559 | 1.63% |
| 2024-12-24 | 108.00 | 108.99 | 102.82 | 108.00 | 107.54 | qfq | 56,896,208 | 6,015,827,395 | 0.70% |
| 2024-12-23 | 116.66 | 117.00 | 107.25 | 107.25 | 106.79 | qfq | 59,923,433 | 6,598,914,054 | -5.26% |
| 2024-12-20 | 110.70 | 114.60 | 109.55 | 113.20 | 112.72 | qfq | 66,829,266 | 7,519,032,742 | 0.94% |
| 2024-12-19 | 106.50 | 113.36 | 105.00 | 112.15 | 111.67 | qfq | 104,783,629 | 11,549,024,763 | 8.83% |
| 2024-12-18 | 93.30 | 103.05 | 93.30 | 103.05 | 102.61 | qfq | 57,622,684 | 5,720,391,058 | 10.00% |
| 2024-12-17 | 95.20 | 97.00 | 93.16 | 93.68 | 93.28 | qfq | 39,121,516 | 3,694,036,267 | -3.08% |
| 2024-12-16 | 91.58 | 100.00 | 91.09 | 96.66 | 96.25 | qfq | 89,943,490 | 8,653,349,854 | 3.96% |
| 2024-12-13 | 84.00 | 92.98 | 83.82 | 92.98 | 92.58 | qfq | 80,388,117 | 7,209,836,962 | 10.00% |
| 2024-12-12 | 84.22 | 85.06 | 83.38 | 84.53 | 84.17 | qfq | 15,534,949 | 1,306,927,207 | 0.38% |
| 2024-12-11 | 83.30 | 85.00 | 83.08 | 84.21 | 83.85 | qfq | 13,704,544 | 1,151,881,925 | 0.62% |
| 2024-12-10 | 85.88 | 86.24 | 83.33 | 83.69 | 83.33 | qfq | 22,781,053 | 1,932,260,992 | 0.44% |
| 2024-12-09 | 85.11 | 85.78 | 82.80 | 83.32 | 82.97 | qfq | 21,996,964 | 1,847,368,353 | -3.09% |
| 2024-12-06 | 85.05 | 86.20 | 84.31 | 85.98 | 85.61 | qfq | 15,601,840 | 1,334,326,741 | 1.06% |
| 2024-12-05 | 85.88 | 86.15 | 84.55 | 85.08 | 84.72 | qfq | 15,354,915 | 1,306,526,687 | -0.92% |
| 2024-12-04 | 85.82 | 87.60 | 85.36 | 85.87 | 85.50 | qfq | 31,331,614 | 2,714,996,441 | 2.57% |
| 2024-12-03 | 85.06 | 85.11 | 83.01 | 83.72 | 83.36 | qfq | 16,622,375 | 1,390,260,950 | -1.25% |
| 2024-12-02 | 84.00 | 85.30 | 83.43 | 84.78 | 84.42 | qfq | 23,990,197 | 2,025,447,560 | -1.17% |
| 2024-11-29 | 84.81 | 87.32 | 83.91 | 85.78 | 85.41 | qfq | 16,104,599 | 1,379,694,389 | 0.63% |
| 2024-11-28 | 85.29 | 86.45 | 84.50 | 85.24 | 84.88 | qfq | 14,304,781 | 1,221,395,531 | 0.28% |
| 2024-11-27 | 83.02 | 85.00 | 81.90 | 85.00 | 84.64 | qfq | 13,866,877 | 1,159,540,808 | 2.14% |
| 2024-11-26 | 83.20 | 84.37 | 83.12 | 83.22 | 82.87 | qfq | 8,780,355 | 734,044,039 | -0.82% |
| 2024-11-25 | 85.00 | 85.44 | 82.20 | 83.91 | 83.55 | qfq | 14,196,156 | 1,186,629,344 | -0.56% |
| 2024-11-22 | 88.33 | 88.98 | 84.30 | 84.38 | 84.02 | qfq | 17,145,648 | 1,485,773,973 | -4.46% |
| 2024-11-21 | 88.32 | 89.17 | 87.38 | 88.32 | 87.94 | qfq | 12,234,407 | 1,082,223,380 | 0.01% |
| 2024-11-20 | 88.31 | 88.92 | 87.51 | 88.31 | 87.93 | qfq | 12,417,981 | 1,094,372,334 | -0.51% |
| 2024-11-19 | 87.07 | 88.95 | 85.89 | 88.76 | 88.38 | qfq | 16,317,517 | 1,428,765,436 | 2.66% |
| 2024-11-18 | 89.50 | 90.33 | 85.89 | 86.46 | 86.09 | qfq | 20,314,058 | 1,784,108,783 | -3.49% |
| 2024-11-15 | 92.26 | 94.23 | 89.15 | 89.59 | 89.21 | qfq | 21,198,816 | 1,949,320,157 | -2.85% |
| 2024-11-14 | 95.90 | 95.90 | 92.00 | 92.22 | 91.83 | qfq | 19,403,530 | 1,823,283,592 | -4.25% |
| 2024-11-13 | 95.93 | 96.80 | 93.90 | 96.31 | 95.90 | qfq | 21,244,900 | 2,025,166,520 | -0.57% |
| 2024-11-12 | 99.22 | 99.49 | 96.05 | 96.86 | 96.45 | qfq | 29,664,817 | 2,892,004,148 | -2.30% |
| 2024-11-11 | 95.68 | 99.69 | 95.66 | 99.14 | 98.72 | qfq | 40,235,612 | 3,953,847,048 | 3.83% |
| 2024-11-08 | 97.64 | 99.29 | 95.00 | 95.48 | 95.07 | qfq | 36,673,219 | 3,553,709,672 | -1.20% |
| 2024-11-07 | 94.68 | 97.18 | 94.01 | 96.64 | 96.23 | qfq | 29,854,689 | 2,859,202,698 | 2.24% |
| 2024-11-06 | 101.26 | 101.26 | 93.75 | 94.52 | 94.12 | qfq | 49,902,103 | 4,827,690,101 | 2.65% |
| 2024-11-05 | 90.20 | 92.74 | 89.51 | 92.08 | 91.69 | qfq | 28,777,210 | 2,639,320,195 | 2.31% |
| 2024-11-04 | 86.60 | 90.89 | 86.30 | 90.00 | 89.62 | qfq | 24,716,399 | 2,213,735,056 | 4.29% |
| 2024-11-01 | 89.48 | 89.90 | 86.18 | 86.30 | 85.93 | qfq | 22,223,191 | 1,949,233,179 | -4.29% |
| 2024-10-31 | 88.75 | 90.80 | 87.20 | 90.17 | 89.79 | qfq | 28,035,452 | 2,507,642,759 | 1.59% |
| 2024-10-30 | 88.08 | 90.44 | 87.74 | 88.76 | 88.38 | qfq | 19,984,518 | 1,773,489,789 | 0.18% |
| 2024-10-29 | 91.00 | 91.84 | 88.60 | 88.60 | 88.22 | qfq | 25,767,835 | 2,322,471,705 | -2.38% |
| 2024-10-28 | 89.14 | 91.64 | 88.28 | 90.76 | 90.37 | qfq | 24,488,105 | 2,206,751,271 | 1.81% |
| 2024-10-25 | 88.55 | 90.30 | 87.20 | 89.15 | 88.77 | qfq | 21,559,241 | 1,912,648,548 | 0.96% |
| 2024-10-24 | 87.52 | 89.55 | 87.01 | 88.30 | 87.92 | qfq | 18,743,117 | 1,655,087,392 | 0.34% |
| 2024-10-23 | 88.00 | 89.55 | 87.76 | 88.00 | 87.63 | qfq | 19,867,696 | 1,758,835,742 | -0.90% |
| 2024-10-22 | 88.83 | 90.48 | 87.80 | 88.80 | 88.42 | qfq | 25,415,141 | 2,253,267,966 | -1.25% |
| 2024-10-21 | 92.49 | 93.09 | 89.68 | 89.92 | 89.54 | qfq | 48,779,368 | 4,453,240,633 | 2.48% |
| 2024-10-18 | 82.20 | 90.00 | 82.01 | 87.74 | 87.37 | qfq | 36,143,165 | 3,121,455,836 | 6.49% |
| 2024-10-17 | 83.68 | 85.20 | 82.38 | 82.39 | 82.04 | qfq | 17,252,313 | 1,442,697,188 | -0.83% |
| 2024-10-16 | 83.00 | 84.47 | 82.15 | 83.08 | 82.73 | qfq | 18,382,604 | 1,527,468,761 | -2.26% |
| 2024-10-15 | 86.13 | 88.45 | 84.55 | 85.00 | 84.64 | qfq | 24,654,037 | 2,135,191,116 | -1.30% |
| 2024-10-14 | 84.00 | 86.28 | 81.48 | 86.12 | 85.75 | qfq | 28,720,800 | 2,414,955,669 | 2.52% |
| 2024-10-11 | 86.50 | 87.89 | 82.87 | 84.00 | 83.64 | qfq | 26,759,269 | 2,266,644,290 | -4.63% |
| 2024-10-10 | 93.51 | 94.77 | 86.52 | 88.08 | 87.70 | qfq | 43,039,970 | 3,846,914,156 | -5.39% |
| 2024-10-09 | 97.10 | 101.14 | 92.00 | 93.10 | 92.70 | qfq | 60,829,780 | 5,876,418,657 | -4.23% |
| 2024-10-08 | 97.21 | 97.21 | 91.45 | 97.21 | 96.80 | qfq | 42,265,565 | 4,075,074,495 | 10.00% |
| 2024-09-30 | 85.35 | 88.44 | 82.01 | 88.37 | 87.99 | qfq | 41,920,744 | 3,630,381,977 | 9.91% |
| 2024-09-27 | 76.40 | 80.43 | 75.74 | 80.40 | 80.06 | qfq | 18,296,278 | 1,414,764,100 | 6.82% |
| 2024-09-26 | 69.98 | 75.28 | 69.81 | 75.27 | 74.95 | qfq | 28,858,952 | 2,092,796,266 | 8.38% |
| 2024-09-25 | 69.21 | 71.54 | 68.93 | 69.45 | 69.15 | qfq | 21,660,755 | 1,521,826,413 | 1.54% |
| 2024-09-24 | 65.81 | 68.41 | 65.00 | 68.40 | 68.11 | qfq | 19,155,435 | 1,283,880,187 | 5.02% |
| 2024-09-23 | 65.29 | 66.46 | 64.84 | 65.13 | 64.85 | qfq | 7,621,567 | 499,567,401 | -0.25% |
| 2024-09-20 | 65.67 | 66.02 | 64.60 | 65.29 | 65.01 | qfq | 8,135,227 | 529,724,496 | -0.34% |
| 2024-09-19 | 65.30 | 66.35 | 64.44 | 65.51 | 65.23 | qfq | 10,680,573 | 699,201,568 | 1.13% |
| 2024-09-18 | 65.35 | 66.00 | 64.13 | 64.78 | 64.50 | qfq | 8,693,296 | 563,239,582 | -0.80% |
| 2024-09-13 | 66.80 | 67.08 | 65.30 | 65.30 | 65.02 | qfq | 10,362,866 | 684,544,456 | -2.25% |
| 2024-09-12 | 68.00 | 68.46 | 66.80 | 66.80 | 66.52 | qfq | 7,182,167 | 484,822,611 | -1.24% |
| 2024-09-11 | 67.60 | 68.09 | 67.00 | 67.64 | 67.35 | qfq | 7,740,953 | 522,518,802 | -0.43% |
| 2024-09-10 | 67.88 | 68.40 | 66.40 | 67.93 | 67.64 | qfq | 10,247,245 | 689,828,959 | 0.43% |
| 2024-09-09 | 67.37 | 68.79 | 67.26 | 67.64 | 67.35 | qfq | 6,195,010 | 420,636,149 | -0.35% |
| 2024-09-06 | 69.44 | 69.59 | 67.88 | 67.88 | 67.59 | qfq | 7,428,440 | 508,285,972 | -2.18% |
| 2024-09-05 | 69.00 | 70.05 | 68.82 | 69.39 | 69.09 | qfq | 7,572,898 | 524,826,632 | 0.80% |
| 2024-09-04 | 69.03 | 69.88 | 68.57 | 68.84 | 68.55 | qfq | 9,824,716 | 678,479,152 | -1.69% |
| 2024-09-03 | 69.21 | 70.67 | 68.92 | 70.02 | 69.72 | qfq | 9,534,208 | 666,840,931 | 2.16% |
| 2024-09-02 | 72.38 | 72.38 | 68.52 | 68.54 | 68.25 | qfq | 15,040,989 | 1,052,578,558 | -5.31% |
| 2024-08-30 | 70.00 | 72.93 | 69.88 | 72.38 | 72.07 | qfq | 17,053,794 | 1,228,736,748 | 3.40% |
| 2024-08-29 | 69.70 | 71.05 | 68.77 | 70.00 | 69.70 | qfq | 10,725,590 | 751,710,175 | 0.07% |
| 2024-08-28 | 70.23 | 70.74 | 69.65 | 69.95 | 69.65 | qfq | 7,639,058 | 535,259,947 | -0.40% |
| 2024-08-27 | 71.27 | 71.56 | 70.00 | 70.23 | 69.93 | qfq | 9,216,904 | 651,705,270 | -1.47% |
| 2024-08-26 | 72.62 | 72.88 | 71.02 | 71.28 | 70.98 | qfq | 10,119,834 | 724,802,509 | -1.49% |
| 2024-08-23 | 73.00 | 73.50 | 72.02 | 72.36 | 72.05 | qfq | 11,164,297 | 809,998,248 | -1.75% |
| 2024-08-22 | 74.38 | 74.74 | 72.61 | 73.65 | 73.34 | qfq | 14,704,266 | 1,081,059,651 | -0.46% |
| 2024-08-21 | 78.57 | 78.57 | 73.97 | 73.99 | 73.67 | qfq | 27,929,610 | 2,103,120,340 | -6.61% |
| 2024-08-20 | 79.47 | 79.80 | 78.35 | 79.23 | 78.89 | qfq | 8,279,687 | 654,795,342 | 0.32% |
| 2024-08-19 | 78.60 | 79.79 | 78.32 | 78.98 | 78.64 | qfq | 6,817,317 | 540,520,905 | 0.10% |
| 2024-08-16 | 79.08 | 80.09 | 78.66 | 78.90 | 78.56 | qfq | 8,424,192 | 667,914,709 | 0.19% |
| 2024-08-15 | 78.20 | 80.27 | 77.82 | 78.75 | 78.41 | qfq | 9,914,579 | 784,248,139 | 0.66% |
| 2024-08-14 | 79.00 | 79.31 | 78.11 | 78.23 | 77.90 | qfq | 6,314,456 | 495,897,621 | -0.92% |
| 2024-08-13 | 78.60 | 79.16 | 77.58 | 78.96 | 78.62 | qfq | 7,006,975 | 548,706,991 | 0.98% |
| 2024-08-12 | 77.77 | 78.65 | 77.55 | 78.19 | 77.86 | qfq | 6,011,610 | 469,198,577 | 0.09% |
| 2024-08-09 | 78.80 | 79.50 | 78.00 | 78.12 | 77.79 | qfq | 11,723,319 | 923,033,044 | 0.71% |
| 2024-08-08 | 76.27 | 78.15 | 75.08 | 77.57 | 77.24 | qfq | 14,485,945 | 1,109,210,252 | 0.81% |
| 2024-08-07 | 78.05 | 78.40 | 76.66 | 76.95 | 76.62 | qfq | 9,295,136 | 719,989,191 | -1.57% |
| 2024-08-06 | 78.98 | 79.48 | 76.93 | 78.18 | 77.85 | qfq | 12,730,323 | 992,610,022 | 0.67% |
| 2024-08-05 | 81.03 | 82.50 | 77.61 | 77.66 | 77.33 | qfq | 23,258,132 | 1,850,233,637 | -6.50% |
| 2024-08-02 | 85.24 | 86.07 | 82.91 | 83.06 | 82.71 | qfq | 13,156,249 | 1,107,621,780 | -4.24% |
| 2024-08-01 | 86.30 | 87.67 | 85.60 | 86.74 | 86.37 | qfq | 13,555,527 | 1,175,298,644 | 0.88% |
| 2024-07-31 | 82.40 | 86.05 | 82.00 | 85.98 | 85.61 | qfq | 16,042,966 | 1,360,672,120 | 3.60% |
| 2024-07-30 | 82.22 | 83.66 | 80.60 | 82.99 | 82.64 | qfq | 12,352,303 | 1,016,701,498 | 0.53% |
| 2024-07-29 | 84.41 | 85.17 | 82.50 | 82.55 | 82.20 | qfq | 12,616,257 | 1,051,911,946 | -2.20% |
| 2024-07-26 | 84.70 | 85.52 | 83.26 | 84.41 | 84.05 | qfq | 11,913,837 | 1,003,723,828 | 0.01% |
| 2024-07-25 | 86.25 | 86.25 | 83.70 | 84.40 | 84.04 | qfq | 12,745,554 | 1,079,167,304 | -2.20% |
| 2024-07-24 | 88.70 | 90.01 | 86.00 | 86.30 | 85.93 | qfq | 16,962,596 | 1,485,559,032 | -2.90% |
| 2024-07-23 | 94.38 | 94.66 | 88.88 | 88.88 | 88.50 | qfq | 19,479,001 | 1,768,185,451 | -5.82% |
| 2024-07-22 | 96.07 | 96.71 | 93.58 | 94.37 | 93.97 | qfq | 12,213,376 | 1,161,548,450 | -1.70% |
| 2024-07-19 | 93.01 | 97.29 | 92.90 | 96.00 | 95.59 | qfq | 16,018,096 | 1,534,372,054 | 2.13% |
| 2024-07-18 | 94.31 | 95.90 | 90.00 | 94.00 | 93.60 | qfq | 20,597,174 | 1,909,659,454 | -2.08% |
| 2024-07-17 | 98.00 | 98.19 | 95.91 | 96.00 | 95.59 | qfq | 10,274,739 | 997,123,548 | -2.03% |
| 2024-07-16 | 96.70 | 98.60 | 95.32 | 97.99 | 97.57 | qfq | 14,101,155 | 1,368,233,691 | 0.81% |
| 2024-07-15 | 97.00 | 98.35 | 96.55 | 97.20 | 96.79 | qfq | 7,949,222 | 774,942,033 | -0.15% |
| 2024-07-12 | 96.61 | 98.20 | 95.30 | 97.35 | 96.94 | qfq | 10,475,798 | 1,013,579,973 | -0.48% |
| 2024-07-11 | 98.30 | 99.86 | 95.52 | 97.82 | 97.40 | qfq | 15,758,720 | 1,542,923,820 | 0.80% |
| 2024-07-10 | 96.46 | 97.92 | 95.78 | 97.04 | 96.63 | qfq | 14,493,568 | 1,402,807,290 | 0.64% |
| 2024-07-09 | 92.00 | 97.00 | 90.70 | 96.42 | 96.01 | qfq | 20,846,816 | 1,977,904,903 | 4.85% |
| 2024-07-08 | 92.97 | 93.59 | 91.67 | 91.96 | 91.57 | qfq | 11,883,652 | 1,100,640,215 | 0.13% |
| 2024-07-05 | 91.60 | 92.50 | 88.58 | 91.84 | 91.45 | qfq | 14,475,001 | 1,308,486,281 | 0.26% |
| 2024-07-04 | 91.64 | 93.99 | 91.30 | 91.60 | 91.21 | qfq | 11,445,590 | 1,060,125,266 | -0.10% |
| 2024-07-03 | 90.02 | 92.50 | 89.41 | 91.69 | 91.30 | qfq | 13,029,988 | 1,186,870,184 | 1.64% |
| 2024-07-02 | 94.01 | 94.01 | 89.81 | 90.21 | 89.83 | qfq | 18,359,135 | 1,674,675,780 | -4.45% |
| 2024-07-01 | 95.06 | 95.99 | 90.55 | 94.41 | 94.01 | qfq | 15,848,340 | 1,481,139,844 | -1.27% |
| 2024-06-28 | 93.05 | 96.24 | 93.01 | 95.62 | 95.21 | qfq | 16,069,384 | 1,525,297,994 | 1.51% |
| 2024-06-27 | 92.11 | 96.46 | 92.00 | 94.20 | 93.80 | qfq | 20,637,172 | 1,948,038,099 | 1.07% |
| 2024-06-26 | 90.66 | 93.80 | 89.36 | 93.20 | 92.80 | qfq | 15,530,505 | 1,419,626,130 | 3.61% |
| 2024-06-25 | 92.00 | 93.50 | 88.97 | 89.95 | 89.57 | qfq | 21,070,142 | 1,905,249,378 | -2.70% |
| 2024-06-24 | 94.20 | 96.62 | 92.23 | 92.45 | 92.06 | qfq | 18,387,667 | 1,736,175,184 | -2.17% |
| 2024-06-21 | 91.08 | 95.00 | 90.50 | 94.50 | 94.10 | qfq | 17,103,753 | 1,594,578,285 | 1.61% |
| 2024-06-20 | 94.00 | 95.60 | 92.75 | 93.00 | 92.60 | qfq | 16,626,929 | 1,565,505,641 | -1.81% |
| 2024-06-19 | 95.20 | 97.15 | 93.65 | 94.71 | 94.31 | qfq | 21,226,048 | 2,019,792,992 | 1.19% |
| 2024-06-18 | 94.20 | 95.49 | 92.43 | 93.60 | 93.20 | qfq | 19,500,928 | 1,828,042,733 | -0.72% |
| 2024-06-17 | 90.30 | 94.99 | 89.99 | 94.28 | 93.88 | qfq | 24,311,161 | 2,257,826,153 | 3.99% |
| 2024-06-14 | 88.50 | 90.68 | 86.85 | 90.66 | 90.27 | qfq | 19,235,018 | 1,710,874,947 | 1.87% |
| 2024-06-13 | 87.90 | 91.33 | 87.55 | 89.00 | 88.62 | qfq | 27,153,434 | 2,428,925,639 | 2.77% |
| 2024-06-12 | 87.02 | 88.68 | 86.30 | 86.60 | 86.23 | qfq | 18,921,814 | 1,650,316,530 | -1.10% |
| 2024-06-11 | 84.00 | 87.58 | 83.60 | 87.56 | 87.19 | qfq | 23,333,784 | 2,010,455,927 | 4.91% |
| 2024-06-07 | 83.57 | 85.30 | 82.40 | 83.46 | 83.10 | qfq | 13,729,946 | 1,150,918,961 | 0.37% |
| 2024-06-06 | 85.62 | 86.20 | 82.88 | 83.15 | 82.80 | qfq | 18,498,410 | 1,569,148,055 | -1.91% |
| 2024-06-05 | 84.95 | 86.84 | 84.72 | 84.77 | 84.41 | qfq | 12,739,065 | 1,092,191,124 | -0.62% |
| 2024-06-04 | 86.17 | 86.78 | 84.18 | 85.30 | 84.94 | qfq | 14,370,434 | 1,222,776,721 | -1.01% |
| 2024-06-03 | 84.01 | 87.02 | 83.50 | 86.17 | 85.80 | qfq | 24,898,109 | 2,133,131,052 | 3.68% |
| 2024-05-31 | 82.49 | 84.99 | 82.03 | 83.11 | 82.76 | qfq | 16,715,105 | 1,398,761,718 | 0.89% |
| 2024-05-30 | 80.38 | 82.98 | 79.35 | 82.38 | 82.03 | qfq | 15,428,912 | 1,261,621,233 | 2.41% |
| 2024-05-29 | 81.02 | 81.98 | 80.00 | 80.44 | 80.10 | qfq | 10,737,034 | 866,444,264 | -1.53% |
| 2024-05-28 | 81.39 | 85.16 | 81.02 | 81.69 | 81.34 | qfq | 22,107,670 | 1,834,289,243 | 0.26% |
| 2024-05-27 | 78.84 | 81.52 | 77.01 | 81.48 | 81.13 | qfq | 18,354,356 | 1,455,332,459 | 3.66% |
| 2024-05-24 | 81.09 | 81.88 | 78.31 | 78.60 | 78.27 | qfq | 18,008,872 | 1,429,462,415 | -3.27% |
| 2024-05-23 | 82.53 | 83.60 | 81.22 | 81.26 | 80.91 | qfq | 12,084,767 | 993,871,864 | -1.54% |
| 2024-05-22 | 82.92 | 83.42 | 81.27 | 82.53 | 82.18 | qfq | 12,437,459 | 1,022,509,708 | -0.47% |
| 2024-05-21 | 82.50 | 84.33 | 82.10 | 82.92 | 82.57 | qfq | 10,591,201 | 883,017,694 | 0.29% |
| 2024-05-20 | 82.85 | 83.39 | 81.52 | 82.68 | 82.33 | qfq | 12,259,048 | 1,009,544,664 | -0.23% |
| 2024-05-17 | 81.65 | 83.00 | 80.80 | 82.87 | 82.52 | qfq | 13,686,007 | 1,124,546,603 | 1.62% |
| 2024-05-16 | 84.00 | 84.50 | 81.00 | 81.55 | 81.20 | qfq | 18,224,707 | 1,499,444,102 | -2.24% |
| 2024-05-15 | 86.71 | 86.79 | 83.04 | 83.42 | 83.06 | qfq | 17,066,814 | 1,441,566,439 | -3.69% |
| 2024-05-14 | 86.62 | 87.20 | 85.10 | 86.62 | 86.25 | qfq | 18,139,577 | 1,563,708,363 | 0.35% |
| 2024-05-13 | 81.00 | 87.57 | 80.77 | 86.32 | 85.95 | qfq | 27,023,946 | 2,307,420,323 | 4.64% |
| 2024-05-10 | 82.80 | 85.50 | 81.89 | 82.49 | 82.14 | qfq | 23,419,768 | 1,960,286,985 | -0.12% |
| 2024-05-09 | 81.51 | 83.50 | 81.44 | 82.59 | 82.24 | qfq | 16,650,087 | 1,370,066,212 | 0.73% |
| 2024-05-08 | 84.00 | 84.00 | 81.52 | 81.99 | 81.64 | qfq | 18,668,070 | 1,541,193,924 | -2.43% |
| 2024-05-07 | 81.98 | 86.99 | 81.79 | 84.03 | 83.67 | qfq | 27,886,862 | 2,351,539,363 | 2.55% |
| 2024-05-06 | 80.02 | 82.93 | 80.02 | 81.94 | 81.59 | qfq | 24,131,969 | 1,970,276,420 | 4.05% |
| 2024-04-30 | 78.71 | 80.60 | 78.22 | 78.75 | 78.41 | qfq | 17,926,047 | 1,421,342,107 | 0.00% |
| 2024-04-29 | 78.70 | 80.97 | 78.47 | 78.75 | 78.41 | qfq | 28,811,533 | 2,289,676,559 | 0.06% |
| 2024-04-26 | 77.10 | 79.68 | 76.93 | 78.70 | 78.36 | qfq | 25,022,732 | 1,964,902,562 | 2.06% |
| 2024-04-25 | 77.11 | 79.27 | 77.01 | 77.11 | 76.78 | qfq | 21,455,033 | 1,671,923,571 | -1.01% |
| 2024-04-24 | 75.25 | 78.32 | 75.25 | 77.90 | 77.57 | qfq | 29,444,411 | 2,275,319,223 | 4.56% |
| 2024-04-23 | 75.70 | 76.30 | 74.08 | 74.50 | 74.18 | qfq | 19,473,399 | 1,461,172,540 | -1.92% |
| 2024-04-22 | 70.35 | 76.17 | 69.09 | 75.96 | 75.64 | qfq | 36,890,346 | 2,671,405,797 | 2.52% |
| 2024-04-19 | 75.30 | 75.50 | 72.65 | 74.09 | 73.77 | qfq | 22,347,182 | 1,652,996,216 | -2.51% |
| 2024-04-18 | 76.51 | 77.40 | 75.43 | 76.00 | 75.68 | qfq | 27,641,979 | 2,113,715,939 | 0.32% |
| 2024-04-17 | 70.50 | 75.76 | 69.80 | 75.76 | 75.44 | qfq | 34,327,549 | 2,535,055,070 | 10.00% |
| 2024-04-16 | 72.68 | 72.68 | 68.80 | 68.87 | 68.58 | qfq | 18,105,146 | 1,271,934,966 | -5.92% |
| 2024-04-15 | 73.00 | 73.78 | 72.07 | 73.20 | 72.89 | qfq | 20,979,199 | 1,530,326,521 | -0.88% |
| 2024-04-12 | 69.80 | 76.24 | 69.60 | 73.85 | 73.54 | qfq | 35,840,065 | 2,619,554,001 | 5.23% |
| 2024-04-11 | 66.60 | 72.33 | 66.60 | 70.18 | 69.88 | qfq | 33,596,868 | 2,367,461,759 | 5.66% |
| 2024-04-10 | 70.00 | 70.26 | 66.21 | 66.42 | 66.14 | qfq | 17,433,099 | 1,172,212,696 | -4.91% |
| 2024-04-09 | 69.80 | 70.89 | 69.00 | 69.85 | 69.55 | qfq | 11,952,312 | 832,951,109 | 0.16% |
| 2024-04-08 | 71.40 | 72.00 | 69.74 | 69.74 | 69.44 | qfq | 15,821,765 | 1,114,756,057 | -2.61% |
| 2024-04-03 | 71.36 | 73.87 | 69.38 | 71.61 | 71.31 | qfq | 23,837,759 | 1,708,266,231 | -0.40% |
| 2024-04-02 | 73.89 | 74.01 | 71.45 | 71.90 | 71.59 | qfq | 16,482,731 | 1,198,362,020 | -0.75% |
| 2024-04-01 | 71.95 | 72.67 | 71.00 | 72.44 | 72.13 | qfq | 17,932,957 | 1,290,992,530 | 0.79% |
| 2024-03-29 | 72.74 | 72.74 | 70.45 | 71.87 | 71.56 | qfq | 14,497,340 | 1,032,679,532 | -1.21% |
| 2024-03-28 | 70.75 | 73.46 | 69.68 | 72.75 | 72.44 | qfq | 17,020,041 | 1,229,004,595 | 2.83% |
| 2024-03-27 | 75.96 | 76.23 | 70.52 | 70.75 | 70.45 | qfq | 24,253,899 | 1,765,630,591 | -7.48% |
| 2024-03-26 | 74.65 | 79.66 | 74.40 | 76.47 | 76.14 | qfq | 30,206,875 | 2,336,501,554 | 4.00% |
| 2024-03-25 | 77.02 | 77.42 | 73.34 | 73.53 | 73.22 | qfq | 26,722,382 | 2,010,847,786 | -6.19% |
| 2024-03-22 | 81.00 | 82.43 | 78.29 | 78.38 | 78.05 | qfq | 31,645,246 | 2,545,256,353 | -2.21% |
| 2024-03-21 | 79.34 | 82.32 | 78.30 | 80.15 | 79.81 | qfq | 37,843,922 | 3,034,982,247 | 3.96% |
| 2024-03-20 | 76.77 | 77.85 | 75.77 | 77.10 | 76.77 | qfq | 15,425,847 | 1,185,892,418 | -0.14% |
| 2024-03-19 | 77.90 | 79.95 | 76.90 | 77.21 | 76.88 | qfq | 22,380,477 | 1,751,276,788 | -0.87% |
| 2024-03-18 | 77.65 | 78.50 | 76.66 | 77.89 | 77.56 | qfq | 21,306,486 | 1,651,864,398 | 0.61% |
| 2024-03-15 | 77.00 | 77.76 | 75.38 | 77.42 | 77.09 | qfq | 18,226,787 | 1,399,477,744 | 0.31% |
| 2024-03-14 | 77.55 | 78.62 | 76.36 | 77.18 | 76.85 | qfq | 17,770,735 | 1,376,703,473 | -1.49% |
| 2024-03-13 | 80.00 | 80.40 | 77.30 | 78.35 | 78.02 | qfq | 29,531,018 | 2,326,696,335 | -0.82% |
| 2024-03-12 | 74.97 | 82.09 | 74.49 | 79.00 | 78.66 | qfq | 44,915,090 | 3,587,685,995 | 5.86% |
| 2024-03-11 | 70.72 | 74.80 | 70.05 | 74.63 | 74.31 | qfq | 19,419,285 | 1,422,978,191 | 4.23% |
| 2024-03-08 | 71.03 | 72.48 | 70.47 | 71.60 | 71.30 | qfq | 12,336,319 | 882,027,977 | 1.53% |
| 2024-03-07 | 72.97 | 74.20 | 70.50 | 70.52 | 70.22 | qfq | 15,181,523 | 1,091,534,346 | -3.17% |
| 2024-03-06 | 74.00 | 74.25 | 72.08 | 72.83 | 72.52 | qfq | 14,820,036 | 1,083,264,984 | -1.93% |
| 2024-03-05 | 74.10 | 75.69 | 73.79 | 74.26 | 73.94 | qfq | 16,705,729 | 1,248,841,741 | -0.89% |
| 2024-03-04 | 76.18 | 76.66 | 74.15 | 74.93 | 74.61 | qfq | 19,293,767 | 1,451,842,940 | -1.10% |
| 2024-03-01 | 73.37 | 76.66 | 73.16 | 75.76 | 75.44 | qfq | 24,492,835 | 1,842,714,849 | 3.40% |
| 2024-02-29 | 69.30 | 73.30 | 69.11 | 73.27 | 72.96 | qfq | 22,964,032 | 1,658,850,659 | 4.82% |
| 2024-02-28 | 74.30 | 75.60 | 69.81 | 69.90 | 69.60 | qfq | 24,215,016 | 1,765,600,511 | -5.78% |
| 2024-02-27 | 70.92 | 74.63 | 70.26 | 74.19 | 73.87 | qfq | 23,433,466 | 1,706,122,366 | 3.97% |
| 2024-02-26 | 72.00 | 72.82 | 70.80 | 71.36 | 71.06 | qfq | 18,635,305 | 1,334,933,014 | -0.86% |
| 2024-02-23 | 72.55 | 73.31 | 70.99 | 71.98 | 71.67 | qfq | 26,247,608 | 1,894,461,053 | -0.77% |
| 2024-02-22 | 68.00 | 73.04 | 67.80 | 72.54 | 72.23 | qfq | 30,134,313 | 2,118,870,481 | 4.72% |
| 2024-02-21 | 67.50 | 71.60 | 67.35 | 69.27 | 68.98 | qfq | 34,144,703 | 2,358,792,417 | -1.25% |
| 2024-02-20 | 66.19 | 72.02 | 64.43 | 70.15 | 69.85 | qfq | 30,158,154 | 2,023,748,304 | 4.78% |
| 2024-02-19 | 68.55 | 68.99 | 64.77 | 66.95 | 66.66 | qfq | 26,161,136 | 1,743,868,483 | -2.31% |
| 2024-02-08 | 62.78 | 68.53 | 62.75 | 68.53 | 68.24 | qfq | 21,011,024 | 1,368,076,982 | 10.00% |
| 2024-02-07 | 62.15 | 63.57 | 61.38 | 62.30 | 62.03 | qfq | 17,746,534 | 1,109,051,137 | 0.55% |
| 2024-02-06 | 57.63 | 62.00 | 57.00 | 61.96 | 61.70 | qfq | 17,348,952 | 1,044,459,486 | 6.98% |
| 2024-02-05 | 59.99 | 60.00 | 55.20 | 57.92 | 57.67 | qfq | 18,284,040 | 1,056,038,556 | -3.76% |
| 2024-02-02 | 63.70 | 64.07 | 58.00 | 60.18 | 59.92 | qfq | 18,211,986 | 1,110,422,775 | -4.94% |
| 2024-02-01 | 62.42 | 65.69 | 61.91 | 63.31 | 63.04 | qfq | 15,342,504 | 976,815,628 | 1.30% |
| 2024-01-31 | 65.00 | 65.81 | 62.41 | 62.50 | 62.23 | qfq | 14,230,693 | 904,722,906 | -4.36% |
| 2024-01-30 | 66.52 | 67.29 | 65.05 | 65.35 | 65.07 | qfq | 9,885,278 | 653,193,240 | -1.99% |
| 2024-01-29 | 67.90 | 69.30 | 65.71 | 66.68 | 66.40 | qfq | 19,437,408 | 1,300,679,030 | -2.98% |
| 2024-01-26 | 72.00 | 72.00 | 68.00 | 68.73 | 68.44 | qfq | 29,918,652 | 2,087,604,605 | -7.32% |
| 2024-01-25 | 71.87 | 74.30 | 71.36 | 74.16 | 73.84 | qfq | 11,939,188 | 875,957,045 | 2.86% |
| 2024-01-24 | 73.80 | 73.94 | 69.90 | 72.10 | 71.79 | qfq | 13,124,861 | 938,844,736 | -1.54% |
| 2024-01-23 | 72.30 | 74.00 | 72.00 | 73.23 | 72.92 | qfq | 9,923,749 | 726,033,489 | 1.30% |
| 2024-01-22 | 75.10 | 75.50 | 71.30 | 72.29 | 71.98 | qfq | 12,616,436 | 925,619,680 | -3.97% |
| 2024-01-19 | 75.55 | 76.49 | 75.00 | 75.28 | 74.96 | qfq | 8,170,013 | 618,426,414 | -0.86% |
| 2024-01-18 | 73.87 | 76.18 | 72.81 | 75.93 | 75.61 | qfq | 13,784,603 | 1,022,013,857 | 2.15% |
| 2024-01-17 | 76.00 | 76.78 | 74.32 | 74.33 | 74.01 | qfq | 8,126,423 | 612,752,238 | -2.81% |
| 2024-01-16 | 76.40 | 76.92 | 74.76 | 76.48 | 76.15 | qfq | 11,077,803 | 839,151,229 | -0.09% |
| 2024-01-15 | 76.15 | 78.30 | 75.50 | 76.55 | 76.22 | qfq | 9,691,794 | 745,421,098 | -0.07% |
| 2024-01-12 | 77.37 | 77.67 | 76.33 | 76.60 | 76.27 | qfq | 7,963,537 | 612,792,878 | -1.62% |
| 2024-01-11 | 76.16 | 78.16 | 76.13 | 77.86 | 77.53 | qfq | 10,206,702 | 790,932,450 | 1.67% |
| 2024-01-10 | 77.13 | 77.88 | 75.85 | 76.58 | 76.25 | qfq | 9,530,840 | 731,231,861 | -1.44% |
| 2024-01-09 | 78.00 | 78.79 | 76.36 | 77.70 | 77.37 | qfq | 12,295,609 | 954,690,455 | 0.12% |
| 2024-01-08 | 79.00 | 79.88 | 76.69 | 77.61 | 77.28 | qfq | 17,052,819 | 1,322,510,374 | -2.62% |
| 2024-01-05 | 80.65 | 82.25 | 78.39 | 79.70 | 79.36 | qfq | 17,185,508 | 1,378,582,749 | -1.97% |
| 2024-01-04 | 85.72 | 85.86 | 80.00 | 81.30 | 80.95 | qfq | 21,178,745 | 1,743,646,404 | -5.53% |
| 2024-01-03 | 89.80 | 89.90 | 84.86 | 86.06 | 85.69 | qfq | 16,606,379 | 1,437,151,317 | -4.36% |
| 2024-01-02 | 92.40 | 92.40 | 89.85 | 89.98 | 89.60 | qfq | 8,930,619 | 806,807,192 | -2.61% |
| 2023-12-29 | 92.30 | 93.50 | 91.88 | 92.39 | 92.00 | qfq | 8,548,055 | 791,516,287 | -0.12% |
| 2023-12-28 | 90.74 | 93.27 | 89.34 | 92.50 | 92.11 | qfq | 11,209,263 | 1,025,885,183 | 1.84% |
| 2023-12-27 | 89.25 | 92.00 | 89.25 | 90.83 | 90.44 | qfq | 10,892,918 | 989,705,787 | 1.90% |
| 2023-12-26 | 90.92 | 91.10 | 88.81 | 89.14 | 88.76 | qfq | 5,959,556 | 534,503,004 | -1.96% |
| 2023-12-25 | 90.50 | 91.73 | 89.99 | 90.92 | 90.53 | qfq | 5,022,404 | 455,437,362 | -0.22% |
| 2023-12-22 | 92.99 | 93.95 | 90.60 | 91.12 | 90.73 | qfq | 8,227,364 | 756,366,957 | -0.62% |
| 2023-12-21 | 90.79 | 92.85 | 90.40 | 91.69 | 91.30 | qfq | 6,951,757 | 636,971,986 | 0.58% |
| 2023-12-20 | 93.75 | 93.97 | 90.48 | 91.16 | 90.77 | qfq | 9,380,117 | 858,566,403 | -2.90% |
| 2023-12-19 | 92.38 | 95.00 | 92.24 | 93.88 | 93.48 | qfq | 7,828,817 | 732,943,158 | 1.34% |
| 2023-12-18 | 93.21 | 93.79 | 92.27 | 92.64 | 92.25 | qfq | 5,833,148 | 541,790,805 | -1.59% |
| 2023-12-15 | 95.36 | 95.76 | 93.51 | 94.14 | 93.74 | qfq | 8,561,626 | 808,300,898 | -1.02% |
| 2023-12-14 | 94.41 | 96.47 | 93.84 | 95.11 | 94.70 | qfq | 13,008,465 | 1,239,790,485 | 1.94% |
| 2023-12-13 | 93.15 | 95.15 | 92.68 | 93.30 | 92.90 | qfq | 9,656,784 | 909,793,432 | -0.34% |
| 2023-12-12 | 93.00 | 95.53 | 92.51 | 93.62 | 93.22 | qfq | 11,180,762 | 1,047,635,011 | 0.78% |
| 2023-12-11 | 91.05 | 93.45 | 89.80 | 92.90 | 92.50 | qfq | 10,581,956 | 967,259,689 | 1.08% |
| 2023-12-08 | 89.85 | 92.33 | 89.33 | 91.91 | 91.52 | qfq | 13,218,653 | 1,202,827,711 | 2.38% |
| 2023-12-07 | 91.00 | 91.73 | 89.30 | 89.77 | 89.39 | qfq | 7,863,039 | 708,309,738 | -1.70% |
| 2023-12-06 | 89.27 | 92.00 | 89.20 | 91.32 | 90.93 | qfq | 9,069,573 | 826,435,065 | 1.40% |
| 2023-12-05 | 94.00 | 94.01 | 89.91 | 90.06 | 89.68 | qfq | 12,565,290 | 1,149,399,906 | -4.67% |
| 2023-12-04 | 94.87 | 95.40 | 94.33 | 94.47 | 94.07 | qfq | 6,928,011 | 657,265,019 | -0.71% |
| 2023-12-01 | 94.15 | 95.38 | 92.29 | 95.15 | 94.74 | qfq | 10,048,985 | 941,357,724 | 1.12% |
| 2023-11-30 | 94.20 | 94.47 | 93.24 | 94.10 | 93.70 | qfq | 6,992,907 | 655,847,320 | -0.57% |
| 2023-11-29 | 96.50 | 96.99 | 94.35 | 94.64 | 94.24 | qfq | 9,047,275 | 864,054,137 | -0.59% |
| 2023-11-28 | 95.04 | 95.70 | 94.20 | 95.20 | 94.79 | qfq | 7,690,428 | 729,712,569 | 0.17% |
| 2023-11-27 | 94.13 | 95.30 | 93.50 | 95.04 | 94.64 | qfq | 8,851,994 | 837,331,347 | 0.30% |
| 2023-11-24 | 96.70 | 96.79 | 94.60 | 94.76 | 94.36 | qfq | 7,550,381 | 718,974,087 | -2.00% |
| 2023-11-23 | 95.63 | 96.79 | 94.88 | 96.69 | 96.28 | qfq | 10,336,605 | 990,002,963 | 1.05% |
| 2023-11-22 | 97.25 | 97.75 | 95.60 | 95.69 | 95.28 | qfq | 12,158,810 | 1,171,232,389 | -2.26% |
| 2023-11-21 | 100.10 | 100.48 | 97.61 | 97.90 | 97.48 | qfq | 13,061,174 | 1,290,294,595 | -2.16% |
| 2023-11-20 | 104.98 | 104.99 | 99.88 | 100.06 | 99.63 | qfq | 18,339,908 | 1,851,434,639 | -4.69% |
| 2023-11-17 | 104.29 | 106.23 | 103.70 | 104.98 | 104.53 | qfq | 7,934,311 | 830,047,859 | 0.28% |
| 2023-11-16 | 105.90 | 106.21 | 103.96 | 104.69 | 104.24 | qfq | 7,571,136 | 794,291,731 | -2.15% |
| 2023-11-15 | 105.26 | 107.90 | 104.01 | 106.99 | 106.53 | qfq | 14,771,613 | 1,564,211,466 | 3.20% |
| 2023-11-14 | 104.00 | 104.98 | 102.92 | 103.67 | 103.23 | qfq | 7,471,657 | 775,785,811 | -0.42% |
| 2023-11-13 | 105.77 | 106.50 | 103.55 | 104.11 | 103.67 | qfq | 9,527,902 | 995,086,410 | -1.02% |
| 2023-11-10 | 105.28 | 106.82 | 104.50 | 105.18 | 104.73 | qfq | 6,555,497 | 692,217,306 | 0.08% |
| 2023-11-09 | 106.40 | 107.05 | 104.49 | 105.10 | 104.65 | qfq | 8,370,446 | 882,118,992 | -1.49% |
| 2023-11-08 | 106.67 | 107.48 | 105.84 | 106.69 | 106.24 | qfq | 9,362,059 | 998,660,904 | -0.23% |
| 2023-11-07 | 109.00 | 109.33 | 105.86 | 106.94 | 106.48 | qfq | 11,852,754 | 1,267,795,087 | -2.20% |
| 2023-11-06 | 107.85 | 110.22 | 107.23 | 109.35 | 108.88 | qfq | 12,234,913 | 1,335,603,987 | 1.25% |
| 2023-11-03 | 104.70 | 108.86 | 104.70 | 108.00 | 107.54 | qfq | 10,967,116 | 1,177,051,978 | 3.32% |
| 2023-11-02 | 105.55 | 106.70 | 104.41 | 104.53 | 104.08 | qfq | 6,126,406 | 646,068,196 | -0.88% |
| 2023-11-01 | 106.80 | 107.46 | 105.01 | 105.46 | 105.01 | qfq | 6,439,321 | 682,487,048 | -1.44% |
| 2023-10-31 | 109.00 | 109.76 | 105.27 | 107.00 | 106.54 | qfq | 11,344,234 | 1,211,384,106 | 0.11% |
| 2023-10-30 | 100.93 | 108.56 | 100.91 | 106.88 | 106.42 | qfq | 21,671,340 | 2,302,770,074 | 4.96% |
| 2023-10-27 | 94.40 | 103.16 | 94.40 | 101.83 | 101.40 | qfq | 17,379,032 | 1,729,853,762 | 7.89% |
| 2023-10-26 | 96.11 | 96.43 | 93.39 | 94.38 | 93.98 | qfq | 6,733,414 | 637,004,226 | -2.15% |
| 2023-10-25 | 95.78 | 96.80 | 92.01 | 96.45 | 96.04 | qfq | 12,525,678 | 1,191,152,059 | -1.26% |
| 2023-10-24 | 95.68 | 98.16 | 94.43 | 97.68 | 97.26 | qfq | 8,435,061 | 815,753,729 | 3.15% |
| 2023-10-23 | 97.00 | 97.74 | 93.63 | 94.70 | 94.30 | qfq | 7,707,685 | 731,123,431 | -2.76% |
| 2023-10-20 | 99.30 | 100.08 | 96.97 | 97.39 | 96.98 | qfq | 7,345,693 | 718,585,122 | -2.08% |
| 2023-10-19 | 99.31 | 103.15 | 99.20 | 99.46 | 99.04 | qfq | 7,727,956 | 780,063,461 | -0.94% |
| 2023-10-18 | 101.60 | 102.80 | 98.00 | 100.40 | 99.97 | qfq | 6,982,389 | 701,935,432 | -1.76% |
| 2023-10-17 | 101.14 | 102.85 | 100.41 | 102.20 | 101.76 | qfq | 7,132,876 | 726,393,683 | 1.05% |
| 2023-10-16 | 102.51 | 102.98 | 100.54 | 101.14 | 100.71 | qfq | 7,954,919 | 807,862,275 | -1.98% |
| 2023-10-13 | 103.80 | 104.60 | 102.50 | 103.18 | 102.74 | qfq | 8,897,509 | 918,845,104 | -1.07% |
| 2023-10-12 | 104.00 | 105.45 | 102.25 | 104.30 | 103.86 | qfq | 9,968,491 | 1,035,944,557 | -0.67% |
| 2023-10-11 | 104.20 | 106.55 | 103.06 | 105.00 | 104.55 | qfq | 10,776,697 | 1,132,834,699 | 1.11% |
| 2023-10-10 | 102.00 | 105.05 | 102.00 | 103.85 | 103.41 | qfq | 10,485,637 | 1,089,398,744 | 1.13% |
| 2023-10-09 | 98.60 | 103.88 | 98.30 | 102.69 | 102.25 | qfq | 12,705,431 | 1,292,782,967 | 4.15% |
| 2023-09-28 | 98.88 | 100.10 | 98.10 | 98.60 | 98.18 | qfq | 5,809,974 | 575,050,839 | -0.28% |
| 2023-09-27 | 98.98 | 100.44 | 98.67 | 98.88 | 98.46 | qfq | 5,397,029 | 536,169,975 | 0.10% |
| 2023-09-26 | 99.63 | 100.38 | 98.67 | 98.78 | 98.36 | qfq | 7,180,881 | 712,947,203 | -1.17% |
| 2023-09-25 | 101.44 | 101.88 | 99.80 | 99.95 | 99.52 | qfq | 6,792,478 | 681,325,231 | -1.99% |
| 2023-09-22 | 100.20 | 102.18 | 99.13 | 101.98 | 101.55 | qfq | 9,604,123 | 969,494,335 | 1.45% |
| 2023-09-21 | 100.00 | 101.30 | 99.17 | 100.52 | 100.09 | qfq | 6,342,712 | 635,576,667 | 0.08% |
| 2023-09-20 | 101.04 | 102.50 | 99.89 | 100.44 | 100.01 | qfq | 8,271,564 | 834,398,104 | -0.94% |
| 2023-09-19 | 99.10 | 102.88 | 98.30 | 101.39 | 100.96 | qfq | 14,155,578 | 1,431,984,619 | 1.89% |
| 2023-09-18 | 99.20 | 100.50 | 98.70 | 99.51 | 99.09 | qfq | 8,906,480 | 887,423,175 | -0.49% |
| 2023-09-15 | 97.30 | 102.70 | 95.81 | 100.00 | 99.57 | qfq | 17,688,912 | 1,765,325,812 | 3.14% |
| 2023-09-14 | 98.15 | 98.94 | 96.14 | 96.96 | 96.55 | qfq | 8,919,241 | 866,682,692 | -2.01% |
| 2023-09-13 | 98.60 | 100.80 | 97.20 | 98.95 | 98.53 | qfq | 12,955,935 | 1,282,024,637 | 1.19% |
| 2023-09-12 | 97.52 | 98.48 | 96.90 | 97.79 | 97.37 | qfq | 6,077,094 | 594,259,211 | 0.30% |
| 2023-09-11 | 97.36 | 99.19 | 96.65 | 97.50 | 97.08 | qfq | 9,004,269 | 881,288,895 | 0.15% |
| 2023-09-08 | 97.01 | 98.75 | 96.70 | 97.35 | 96.94 | qfq | 7,547,559 | 737,168,756 | -0.97% |
| 2023-09-07 | 99.92 | 100.97 | 98.26 | 98.30 | 97.88 | qfq | 11,844,606 | 1,178,752,938 | -1.62% |
| 2023-09-06 | 98.30 | 100.50 | 98.26 | 99.92 | 99.49 | qfq | 9,823,281 | 976,284,547 | 0.28% |
| 2023-09-05 | 96.90 | 101.10 | 96.80 | 99.64 | 99.22 | qfq | 20,339,873 | 2,020,134,022 | 2.93% |
| 2023-09-04 | 94.00 | 96.83 | 93.95 | 96.80 | 96.39 | qfq | 10,862,798 | 1,035,712,346 | 2.43% |
| 2023-09-01 | 95.50 | 97.46 | 93.76 | 94.50 | 94.10 | qfq | 11,498,051 | 1,096,381,394 | 0.55% |
| 2023-08-31 | 93.22 | 94.76 | 92.60 | 93.98 | 93.58 | qfq | 9,090,240 | 853,287,579 | -0.02% |
| 2023-08-30 | 92.50 | 95.45 | 92.30 | 94.00 | 93.60 | qfq | 13,922,373 | 1,308,947,007 | 1.87% |
| 2023-08-29 | 89.40 | 93.25 | 89.03 | 92.27 | 91.88 | qfq | 12,628,998 | 1,153,857,330 | 3.11% |
| 2023-08-28 | 95.51 | 95.51 | 89.10 | 89.49 | 89.11 | qfq | 13,606,293 | 1,244,018,110 | 0.44% |
| 2023-08-25 | 90.51 | 90.92 | 88.38 | 89.10 | 88.72 | qfq | 9,342,925 | 836,388,736 | -2.63% |
| 2023-08-24 | 90.44 | 92.48 | 90.08 | 91.51 | 91.12 | qfq | 9,039,108 | 827,190,818 | 1.56% |
| 2023-08-23 | 92.24 | 92.88 | 90.01 | 90.10 | 89.72 | qfq | 9,146,266 | 836,510,597 | -2.21% |
| 2023-08-22 | 92.50 | 92.93 | 89.53 | 92.14 | 91.75 | qfq | 13,146,983 | 1,201,685,251 | 0.69% |
| 2023-08-21 | 93.80 | 94.45 | 91.35 | 91.51 | 91.12 | qfq | 10,373,337 | 959,477,924 | -2.41% |
| 2023-08-18 | 95.36 | 96.43 | 93.65 | 93.77 | 93.37 | qfq | 7,561,659 | 717,629,682 | -1.78% |
| 2023-08-17 | 93.98 | 96.20 | 93.50 | 95.47 | 95.06 | qfq | 7,837,641 | 744,702,503 | 1.03% |
| 2023-08-16 | 96.79 | 97.60 | 94.50 | 94.50 | 94.10 | qfq | 11,214,491 | 1,071,940,842 | -3.32% |
| 2023-08-15 | 101.80 | 102.23 | 94.88 | 97.75 | 97.33 | qfq | 20,399,961 | 1,986,676,984 | -3.40% |
| 2023-08-14 | 100.00 | 101.49 | 99.95 | 101.19 | 100.76 | qfq | 6,519,257 | 655,888,921 | -0.84% |
| 2023-08-11 | 103.66 | 103.88 | 101.63 | 102.05 | 101.62 | qfq | 7,679,159 | 786,867,929 | -1.54% |
| 2023-08-10 | 104.06 | 104.47 | 101.85 | 103.65 | 103.21 | qfq | 8,718,945 | 900,075,030 | -0.39% |
| 2023-08-09 | 104.72 | 105.18 | 103.60 | 104.06 | 103.62 | qfq | 6,514,668 | 678,737,457 | -0.66% |
| 2023-08-08 | 104.88 | 106.10 | 104.56 | 104.75 | 104.30 | qfq | 7,939,204 | 835,440,178 | -0.55% |
| 2023-08-07 | 105.00 | 106.40 | 104.00 | 105.33 | 104.88 | qfq | 13,421,585 | 1,409,222,073 | -1.43% |
| 2023-08-04 | 113.35 | 114.35 | 103.05 | 106.86 | 106.40 | qfq | 35,252,001 | 3,773,909,734 | -6.35% |
| 2023-08-03 | 113.32 | 115.50 | 112.28 | 114.11 | 113.62 | qfq | 8,116,275 | 925,500,426 | 0.11% |
| 2023-08-02 | 113.59 | 114.72 | 113.31 | 113.98 | 113.49 | qfq | 7,405,158 | 844,572,612 | -0.38% |
| 2023-08-01 | 114.79 | 115.30 | 113.05 | 114.41 | 113.92 | qfq | 8,102,854 | 925,374,815 | -0.32% |
| 2023-07-31 | 113.01 | 115.97 | 112.59 | 114.78 | 114.29 | qfq | 14,299,052 | 1,628,869,452 | 0.48% |
| 2023-07-28 | 111.39 | 114.88 | 110.82 | 114.23 | 113.74 | qfq | 17,450,577 | 1,978,700,673 | 3.41% |
| 2023-07-27 | 110.99 | 112.30 | 110.22 | 110.46 | 109.99 | qfq | 7,985,787 | 887,691,394 | -1.20% |
| 2023-07-26 | 112.80 | 115.35 | 111.16 | 111.80 | 111.32 | qfq | 10,334,532 | 1,167,132,970 | -0.97% |
| 2023-07-25 | 112.40 | 113.87 | 110.92 | 112.90 | 112.42 | qfq | 11,945,805 | 1,343,851,635 | 1.78% |
| 2023-07-24 | 112.20 | 112.78 | 110.19 | 110.93 | 110.46 | qfq | 7,471,088 | 831,491,871 | -1.19% |
| 2023-07-21 | 112.12 | 114.40 | 111.08 | 112.27 | 111.79 | qfq | 9,072,093 | 1,023,684,395 | -0.09% |
| 2023-07-20 | 115.02 | 115.46 | 111.88 | 112.37 | 111.89 | qfq | 9,665,492 | 1,096,183,703 | -1.95% |
| 2023-07-19 | 115.00 | 116.70 | 113.73 | 114.60 | 114.11 | qfq | 9,572,381 | 1,097,008,284 | -0.98% |
| 2023-07-18 | 118.04 | 119.88 | 115.46 | 115.73 | 115.24 | qfq | 14,924,319 | 1,749,943,793 | -2.22% |
| 2023-07-17 | 116.31 | 119.71 | 116.17 | 118.36 | 117.86 | qfq | 15,989,221 | 1,890,946,941 | 0.87% |