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
乐鑫科技688018.SH
最近收盘价103.882026-07-17
最近交易日2026-07-17
成交量（股）14,224,764
成交额（元）1,586,859,641
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-01 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 119.07 | 122.05 | 103.56 | 103.88 | 103.88 | qfq | 14,224,764 | 1,586,859,641 | -13.87% |
| 2026-07-16 | 116.91 | 127.76 | 116.91 | 120.61 | 120.61 | qfq | 12,388,970 | 1,521,504,654 | 3.16% |
| 2026-07-15 | 121.58 | 121.80 | 112.64 | 116.91 | 116.91 | qfq | 9,572,973 | 1,114,521,180 | -3.10% |
| 2026-07-14 | 126.60 | 129.50 | 115.68 | 120.65 | 120.65 | qfq | 13,222,117 | 1,593,265,879 | -4.09% |
| 2026-07-13 | 121.70 | 133.07 | 121.38 | 125.80 | 125.80 | qfq | 13,571,292 | 1,734,362,983 | 1.64% |
| 2026-07-10 | 122.06 | 131.77 | 121.51 | 123.77 | 123.77 | qfq | 12,836,604 | 1,632,314,830 | 2.04% |
| 2026-07-09 | 118.80 | 121.67 | 115.09 | 121.30 | 121.30 | qfq | 9,080,077 | 1,074,520,337 | 2.53% |
| 2026-07-08 | 118.50 | 122.48 | 116.68 | 118.31 | 118.31 | qfq | 10,459,099 | 1,255,578,130 | 1.99% |
| 2026-07-07 | 114.38 | 124.60 | 112.58 | 116.00 | 116.00 | qfq | 9,834,119 | 1,175,868,239 | 0.31% |
| 2026-07-06 | 121.10 | 122.03 | 111.11 | 115.64 | 115.64 | qfq | 10,280,007 | 1,189,124,943 | -3.72% |
| 2026-07-03 | 122.87 | 125.85 | 119.80 | 120.11 | 120.11 | qfq | 8,362,297 | 1,027,463,409 | -2.34% |
| 2026-07-02 | 122.95 | 129.79 | 120.30 | 122.99 | 122.99 | qfq | 8,947,790 | 1,120,371,557 | -2.97% |
| 2026-07-01 | 129.00 | 133.00 | 124.81 | 126.76 | 126.76 | qfq | 9,297,350 | 1,198,919,215 | -0.91% |
| 2026-06-30 | 116.86 | 128.30 | 115.55 | 127.92 | 127.92 | qfq | 11,833,348 | 1,478,003,427 | 10.38% |
| 2026-06-29 | 117.01 | 120.47 | 110.95 | 115.89 | 115.89 | qfq | 7,886,977 | 911,343,053 | -1.79% |
| 2026-06-26 | 122.43 | 123.77 | 115.78 | 118.00 | 118.00 | qfq | 7,466,442 | 889,780,635 | -5.01% |
| 2026-06-25 | 123.78 | 124.79 | 120.37 | 124.23 | 124.23 | qfq | 8,198,921 | 1,006,845,110 | 0.55% |
| 2026-06-24 | 121.50 | 124.93 | 119.28 | 123.55 | 123.55 | qfq | 6,204,498 | 761,446,910 | 0.86% |
| 2026-06-23 | 122.51 | 128.99 | 118.98 | 122.50 | 122.50 | qfq | 7,704,320 | 953,424,973 | -0.50% |
| 2026-06-22 | 125.89 | 126.60 | 120.12 | 123.11 | 123.11 | qfq | 8,768,016 | 1,080,875,696 | -3.79% |
| 2026-06-18 | 122.50 | 130.13 | 121.40 | 127.96 | 127.96 | qfq | 9,021,229 | 1,139,221,162 | 4.54% |
| 2026-06-17 | 119.46 | 122.66 | 118.56 | 122.40 | 122.40 | qfq | 4,365,493 | 528,457,504 | 1.16% |
| 2026-06-16 | 120.00 | 123.00 | 119.31 | 121.00 | 121.00 | qfq | 5,354,788 | 647,742,333 | 1.60% |
| 2026-06-15 | 112.78 | 119.38 | 111.31 | 119.09 | 119.09 | qfq | 6,496,100 | 755,156,097 | 6.33% |
| 2026-06-12 | 114.54 | 116.48 | 110.89 | 112.00 | 112.00 | qfq | 7,716,478 | 878,843,382 | -0.39% |
| 2026-06-11 | 115.42 | 117.88 | 111.12 | 112.44 | 112.44 | qfq | 4,859,220 | 551,038,653 | -3.14% |
| 2026-06-10 | 118.45 | 119.49 | 115.09 | 116.09 | 116.09 | qfq | 4,683,453 | 548,626,070 | -3.17% |
| 2026-06-09 | 117.19 | 120.98 | 115.57 | 119.89 | 119.89 | qfq | 5,863,759 | 697,305,779 | 4.24% |
| 2026-06-08 | 114.00 | 117.72 | 110.69 | 115.01 | 115.01 | qfq | 8,491,459 | 970,246,156 | -4.36% |
| 2026-06-05 | 118.50 | 123.69 | 117.07 | 120.25 | 120.25 | qfq | 5,939,534 | 719,727,602 | -28.68% |
| 2026-06-04 | 165.55 | 174.00 | 162.77 | 168.60 | 120.07 | qfq | 4,067,441 | 689,475,069 | 0.36% |
| 2026-06-03 | 165.64 | 171.72 | 164.24 | 168.00 | 119.64 | qfq | 5,870,246 | 984,765,245 | 3.24% |
| 2026-06-02 | 165.11 | 165.94 | 158.50 | 162.72 | 115.88 | qfq | 4,696,143 | 761,313,430 | -1.25% |
| 2026-06-01 | 170.92 | 175.68 | 164.28 | 164.78 | 117.35 | qfq | 6,031,931 | 1,031,339,958 | -1.68% |
| 2026-05-29 | 181.30 | 181.87 | 166.00 | 167.60 | 119.36 | qfq | 7,434,434 | 1,276,776,789 | -6.44% |
| 2026-05-28 | 178.50 | 181.88 | 173.58 | 179.13 | 127.57 | qfq | 6,424,260 | 1,144,668,520 | -1.08% |
| 2026-05-27 | 183.50 | 192.50 | 180.20 | 181.08 | 128.96 | qfq | 7,693,009 | 1,432,345,429 | -1.29% |
| 2026-05-26 | 185.08 | 185.28 | 177.00 | 183.45 | 130.65 | qfq | 6,396,630 | 1,156,896,344 | -1.43% |
| 2026-05-25 | 182.01 | 187.80 | 178.98 | 186.11 | 132.54 | qfq | 6,273,694 | 1,156,319,657 | 1.70% |
| 2026-05-22 | 181.01 | 183.86 | 177.00 | 183.00 | 130.33 | qfq | 5,809,351 | 1,051,837,513 | 2.97% |
| 2026-05-21 | 188.58 | 194.57 | 177.00 | 177.72 | 126.57 | qfq | 9,939,597 | 1,863,976,417 | -5.76% |
| 2026-05-20 | 186.88 | 191.88 | 182.21 | 188.58 | 134.30 | qfq | 8,098,247 | 1,506,207,221 | -0.22% |
| 2026-05-19 | 181.96 | 191.48 | 176.05 | 189.00 | 134.60 | qfq | 9,248,141 | 1,707,112,888 | 2.83% |
| 2026-05-18 | 178.43 | 188.68 | 176.01 | 183.79 | 130.89 | qfq | 8,390,448 | 1,538,494,640 | 3.00% |
| 2026-05-15 | 175.01 | 185.58 | 172.50 | 178.43 | 127.07 | qfq | 7,560,777 | 1,351,340,510 | 1.95% |
| 2026-05-14 | 180.50 | 180.95 | 173.88 | 175.01 | 124.64 | qfq | 4,874,693 | 861,046,624 | -2.63% |
| 2026-05-13 | 172.00 | 183.83 | 168.19 | 179.73 | 128.00 | qfq | 7,435,981 | 1,309,464,153 | 3.33% |
| 2026-05-12 | 176.04 | 177.50 | 172.00 | 173.93 | 123.87 | qfq | 4,150,459 | 725,057,415 | -1.56% |
| 2026-05-11 | 177.60 | 179.48 | 175.14 | 176.68 | 125.83 | qfq | 5,539,510 | 981,194,878 | 1.09% |
| 2026-05-08 | 176.09 | 178.80 | 173.10 | 174.78 | 124.47 | qfq | 4,774,207 | 837,539,828 | -2.62% |
| 2026-05-07 | 174.71 | 180.38 | 172.40 | 179.49 | 127.83 | qfq | 6,998,079 | 1,235,818,922 | 2.68% |
| 2026-05-06 | 173.50 | 178.95 | 173.40 | 174.80 | 124.49 | qfq | 6,857,678 | 1,205,917,134 | 1.56% |
| 2026-04-30 | 168.00 | 174.74 | 166.50 | 172.12 | 122.58 | qfq | 4,950,708 | 849,393,134 | 2.10% |
| 2026-04-29 | 167.00 | 169.73 | 163.96 | 168.58 | 120.06 | qfq | 4,094,614 | 685,603,061 | 0.94% |
| 2026-04-28 | 173.98 | 174.97 | 166.02 | 167.01 | 118.94 | qfq | 5,592,297 | 951,487,016 | -5.24% |
| 2026-04-27 | 172.00 | 178.88 | 170.00 | 176.25 | 125.52 | qfq | 7,480,827 | 1,300,089,474 | 1.54% |
| 2026-04-24 | 165.96 | 174.80 | 165.00 | 173.58 | 123.62 | qfq | 7,997,516 | 1,374,423,286 | 5.20% |
| 2026-04-23 | 167.77 | 169.40 | 163.20 | 165.00 | 117.51 | qfq | 4,511,447 | 750,596,022 | -2.59% |
| 2026-04-22 | 166.50 | 170.99 | 165.56 | 169.38 | 120.63 | qfq | 4,637,949 | 783,695,123 | 0.94% |
| 2026-04-21 | 166.18 | 169.28 | 160.66 | 167.80 | 119.50 | qfq | 7,310,955 | 1,197,671,411 | -1.87% |
| 2026-04-20 | 155.22 | 172.00 | 154.10 | 171.00 | 121.78 | qfq | 9,787,979 | 1,603,221,795 | 11.98% |
| 2026-04-17 | 152.41 | 154.33 | 151.00 | 152.70 | 108.75 | qfq | 2,488,322 | 379,542,763 | 0.46% |
| 2026-04-16 | 151.58 | 152.80 | 150.08 | 152.00 | 108.25 | qfq | 2,219,441 | 336,407,344 | 0.60% |
| 2026-04-15 | 154.53 | 154.78 | 150.49 | 151.10 | 107.61 | qfq | 2,635,950 | 401,972,768 | -1.31% |
| 2026-04-14 | 150.36 | 155.99 | 150.06 | 153.10 | 109.03 | qfq | 3,599,187 | 550,078,612 | 3.21% |
| 2026-04-13 | 146.50 | 150.60 | 146.46 | 148.34 | 105.64 | qfq | 2,042,671 | 304,230,153 | -0.31% |
| 2026-04-10 | 151.36 | 155.60 | 148.71 | 148.80 | 105.97 | qfq | 3,439,028 | 522,014,782 | 1.30% |
| 2026-04-09 | 147.80 | 149.99 | 146.60 | 146.89 | 104.61 | qfq | 2,281,401 | 337,901,800 | -2.72% |
| 2026-04-08 | 146.68 | 151.00 | 145.00 | 151.00 | 107.54 | qfq | 3,816,458 | 568,377,705 | 6.47% |
| 2026-04-07 | 141.31 | 143.67 | 141.00 | 141.83 | 101.01 | qfq | 1,417,257 | 202,054,430 | 0.57% |
| 2026-04-03 | 142.40 | 143.92 | 140.40 | 141.03 | 100.44 | qfq | 1,508,935 | 214,623,418 | -0.89% |
| 2026-04-02 | 146.12 | 146.50 | 141.04 | 142.29 | 101.33 | qfq | 1,970,622 | 282,772,585 | -3.04% |
| 2026-04-01 | 149.47 | 150.27 | 146.00 | 146.75 | 104.51 | qfq | 2,558,544 | 376,829,722 | -0.14% |
| 2026-03-31 | 143.15 | 152.32 | 143.15 | 146.96 | 104.66 | qfq | 3,735,687 | 555,826,475 | 2.20% |
| 2026-03-30 | 142.28 | 145.28 | 141.60 | 143.80 | 102.41 | qfq | 2,163,055 | 310,199,292 | -0.76% |
| 2026-03-27 | 136.25 | 147.36 | 136.21 | 144.90 | 103.19 | qfq | 3,651,600 | 525,124,617 | 5.23% |
| 2026-03-26 | 141.00 | 143.59 | 137.18 | 137.70 | 98.07 | qfq | 2,148,700 | 301,137,371 | -2.19% |
| 2026-03-25 | 141.26 | 142.84 | 139.80 | 140.78 | 100.26 | qfq | 2,263,067 | 319,543,689 | 1.30% |
| 2026-03-24 | 140.80 | 141.83 | 135.12 | 138.97 | 98.97 | qfq | 2,432,985 | 333,905,750 | 0.27% |
| 2026-03-23 | 140.14 | 144.68 | 137.50 | 138.60 | 98.71 | qfq | 3,098,502 | 438,285,070 | -3.07% |
| 2026-03-20 | 146.33 | 147.63 | 142.90 | 142.99 | 101.83 | qfq | 2,186,269 | 317,084,894 | -1.48% |
| 2026-03-19 | 147.99 | 149.41 | 144.51 | 145.14 | 103.36 | qfq | 2,584,656 | 377,809,257 | -3.88% |
| 2026-03-18 | 151.75 | 151.90 | 149.00 | 151.00 | 107.54 | qfq | 1,789,571 | 268,583,945 | 0.65% |
| 2026-03-17 | 153.86 | 154.77 | 149.81 | 150.02 | 106.84 | qfq | 1,842,455 | 278,949,410 | -2.39% |
| 2026-03-16 | 151.00 | 153.76 | 147.26 | 153.70 | 109.46 | qfq | 2,163,050 | 325,964,343 | 1.78% |
| 2026-03-13 | 153.20 | 154.41 | 150.50 | 151.01 | 107.54 | qfq | 1,786,025 | 272,084,513 | -2.06% |
| 2026-03-12 | 155.68 | 158.01 | 152.54 | 154.18 | 109.80 | qfq | 1,743,026 | 269,538,935 | -1.32% |
| 2026-03-11 | 158.98 | 160.00 | 155.01 | 156.25 | 111.28 | qfq | 2,345,347 | 368,678,615 | -1.75% |
| 2026-03-10 | 158.98 | 164.47 | 158.00 | 159.03 | 113.26 | qfq | 3,869,617 | 622,625,861 | 4.04% |
| 2026-03-09 | 152.06 | 153.49 | 147.08 | 152.85 | 108.85 | qfq | 2,424,694 | 363,213,127 | -1.22% |
| 2026-03-06 | 153.00 | 156.58 | 153.00 | 154.73 | 110.19 | qfq | 1,364,894 | 211,495,963 | 0.19% |
| 2026-03-05 | 156.88 | 157.19 | 153.51 | 154.44 | 109.99 | qfq | 1,920,307 | 298,985,531 | 0.84% |
| 2026-03-04 | 157.09 | 160.26 | 152.50 | 153.16 | 109.08 | qfq | 2,937,734 | 458,107,311 | -3.26% |
| 2026-03-03 | 167.61 | 168.50 | 158.00 | 158.32 | 112.75 | qfq | 3,671,519 | 593,715,251 | -5.75% |
| 2026-03-02 | 166.94 | 169.99 | 163.62 | 167.98 | 119.63 | qfq | 3,009,606 | 500,757,951 | -0.54% |
| 2026-02-27 | 168.50 | 171.80 | 165.84 | 168.90 | 120.29 | qfq | 2,228,733 | 375,450,356 | -0.88% |
| 2026-02-26 | 167.12 | 172.49 | 164.00 | 170.40 | 121.35 | qfq | 3,747,543 | 630,980,682 | 1.55% |
| 2026-02-25 | 161.49 | 171.39 | 160.87 | 167.80 | 119.50 | qfq | 4,425,488 | 734,493,955 | 3.91% |
| 2026-02-24 | 168.19 | 169.00 | 158.88 | 161.49 | 115.01 | qfq | 4,283,398 | 689,430,613 | -3.47% |
| 2026-02-13 | 168.60 | 172.50 | 167.30 | 167.30 | 119.15 | qfq | 2,090,651 | 354,418,744 | -1.60% |
| 2026-02-12 | 163.61 | 173.00 | 163.50 | 170.02 | 121.08 | qfq | 4,346,584 | 731,019,792 | 4.05% |
| 2026-02-11 | 162.90 | 164.67 | 162.90 | 163.41 | 116.38 | qfq | 1,263,494 | 206,705,469 | -0.38% |
| 2026-02-10 | 163.60 | 165.00 | 162.74 | 164.03 | 116.82 | qfq | 2,279,234 | 373,721,409 | 0.26% |
| 2026-02-09 | 163.97 | 164.45 | 161.83 | 163.60 | 116.51 | qfq | 1,680,082 | 274,293,256 | 1.10% |
| 2026-02-06 | 160.02 | 164.47 | 158.75 | 161.82 | 115.24 | qfq | 2,113,300 | 343,315,036 | 0.18% |
| 2026-02-05 | 159.18 | 163.98 | 158.80 | 161.53 | 115.04 | qfq | 2,277,786 | 366,302,641 | 0.96% |
| 2026-02-04 | 162.98 | 163.00 | 158.58 | 160.00 | 113.95 | qfq | 2,778,152 | 443,946,072 | -2.50% |
| 2026-02-03 | 162.89 | 164.88 | 159.35 | 164.10 | 116.87 | qfq | 2,915,690 | 472,648,035 | 2.72% |
| 2026-02-02 | 166.44 | 167.94 | 159.35 | 159.75 | 113.77 | qfq | 3,573,497 | 580,272,883 | -5.08% |
| 2026-01-30 | 169.25 | 171.68 | 163.60 | 168.30 | 119.86 | qfq | 3,391,977 | 568,742,761 | -1.27% |
| 2026-01-29 | 176.00 | 179.60 | 170.00 | 170.47 | 121.40 | qfq | 3,943,938 | 685,364,144 | -3.93% |
| 2026-01-28 | 174.71 | 181.56 | 174.71 | 177.44 | 126.37 | qfq | 4,349,585 | 775,496,678 | 0.88% |
| 2026-01-27 | 170.10 | 177.30 | 166.80 | 175.90 | 125.27 | qfq | 4,869,741 | 843,534,739 | 3.75% |
| 2026-01-26 | 179.00 | 181.55 | 169.40 | 169.55 | 120.75 | qfq | 5,318,671 | 918,289,200 | -5.46% |
| 2026-01-23 | 177.50 | 180.80 | 175.51 | 179.35 | 127.73 | qfq | 4,267,244 | 760,272,894 | 1.04% |
| 2026-01-22 | 180.31 | 181.61 | 175.98 | 177.50 | 126.41 | qfq | 3,062,231 | 543,874,219 | -0.89% |
| 2026-01-21 | 173.01 | 181.60 | 172.33 | 179.10 | 127.55 | qfq | 4,665,955 | 832,701,359 | 2.43% |
| 2026-01-20 | 175.89 | 180.90 | 173.12 | 174.85 | 124.52 | qfq | 3,893,164 | 684,834,636 | -0.55% |
| 2026-01-19 | 181.36 | 182.00 | 175.78 | 175.81 | 125.21 | qfq | 4,544,321 | 809,133,686 | -3.93% |
| 2026-01-16 | 181.07 | 185.68 | 179.29 | 183.00 | 130.33 | qfq | 5,003,281 | 913,144,686 | 0.45% |
| 2026-01-15 | 177.69 | 183.78 | 177.41 | 182.18 | 129.74 | qfq | 4,681,337 | 845,445,111 | 1.21% |
| 2026-01-14 | 177.30 | 186.74 | 176.50 | 180.01 | 128.20 | qfq | 7,237,030 | 1,314,367,533 | 1.35% |
| 2026-01-13 | 191.00 | 191.00 | 176.28 | 177.62 | 126.50 | qfq | 7,178,460 | 1,312,104,577 | -6.24% |
| 2026-01-12 | 176.80 | 189.50 | 175.00 | 189.45 | 134.92 | qfq | 8,945,612 | 1,639,060,624 | 7.83% |
| 2026-01-09 | 171.50 | 176.33 | 169.06 | 175.70 | 125.13 | qfq | 4,789,956 | 831,440,019 | 1.37% |
| 2026-01-08 | 172.06 | 177.90 | 172.06 | 173.33 | 123.44 | qfq | 4,040,450 | 707,006,755 | -0.01% |
| 2026-01-07 | 176.00 | 177.19 | 170.66 | 173.35 | 123.45 | qfq | 5,617,794 | 971,452,280 | -1.99% |
| 2026-01-06 | 176.97 | 179.01 | 173.08 | 176.87 | 125.96 | qfq | 4,713,350 | 829,587,514 | -0.80% |
| 2026-01-05 | 171.02 | 179.01 | 171.01 | 178.30 | 126.98 | qfq | 5,322,805 | 936,405,226 | 4.88% |
| 2025-12-31 | 176.00 | 176.79 | 168.60 | 170.00 | 121.07 | qfq | 3,735,794 | 637,380,421 | -1.68% |
| 2025-12-30 | 164.67 | 176.88 | 164.08 | 172.90 | 123.13 | qfq | 6,282,650 | 1,069,018,551 | 5.41% |
| 2025-12-29 | 164.09 | 167.88 | 163.84 | 164.03 | 116.82 | qfq | 2,868,833 | 476,505,190 | 0.14% |
| 2025-12-26 | 164.73 | 167.99 | 163.35 | 163.80 | 116.65 | qfq | 2,658,359 | 440,211,938 | -1.11% |
| 2025-12-25 | 166.50 | 166.60 | 164.07 | 165.64 | 117.96 | qfq | 2,605,300 | 431,502,830 | -0.12% |
| 2025-12-24 | 161.60 | 167.80 | 160.51 | 165.84 | 118.11 | qfq | 3,959,912 | 650,324,311 | 2.57% |
| 2025-12-23 | 159.80 | 164.76 | 159.19 | 161.68 | 115.14 | qfq | 3,199,759 | 519,202,474 | 1.51% |
| 2025-12-22 | 157.26 | 161.00 | 157.22 | 159.28 | 113.43 | qfq | 2,753,763 | 438,731,193 | 1.34% |
| 2025-12-19 | 159.90 | 160.97 | 157.02 | 157.18 | 111.94 | qfq | 2,731,955 | 432,611,379 | -1.28% |
| 2025-12-18 | 161.16 | 162.99 | 159.07 | 159.22 | 113.39 | qfq | 2,897,950 | 465,735,849 | -2.86% |
| 2025-12-17 | 157.50 | 164.90 | 156.60 | 163.90 | 116.72 | qfq | 3,851,033 | 618,035,526 | 4.19% |
| 2025-12-16 | 159.51 | 162.88 | 157.18 | 157.31 | 112.03 | qfq | 2,968,652 | 473,076,954 | -1.80% |
| 2025-12-15 | 166.34 | 166.34 | 160.20 | 160.20 | 114.09 | qfq | 5,559,307 | 901,913,001 | -5.61% |
| 2025-12-12 | 160.58 | 169.73 | 158.71 | 169.73 | 120.88 | qfq | 7,261,989 | 1,198,538,501 | 4.88% |
| 2025-12-11 | 167.00 | 167.88 | 161.84 | 161.84 | 115.26 | qfq | 3,505,595 | 576,355,930 | -3.73% |
| 2025-12-10 | 165.18 | 168.98 | 164.19 | 168.11 | 119.72 | qfq | 2,980,889 | 495,295,071 | 0.51% |
| 2025-12-09 | 169.43 | 171.50 | 166.01 | 167.25 | 119.11 | qfq | 4,215,623 | 710,365,932 | -1.21% |
| 2025-12-08 | 170.00 | 171.00 | 168.03 | 169.29 | 120.56 | qfq | 4,794,034 | 812,592,250 | -0.45% |
| 2025-12-05 | 172.00 | 172.26 | 167.03 | 170.06 | 121.11 | qfq | 4,013,937 | 680,213,753 | -1.70% |
| 2025-12-04 | 172.90 | 174.50 | 167.80 | 173.00 | 123.21 | qfq | 5,506,417 | 940,240,601 | -1.22% |
| 2025-12-03 | 181.95 | 182.81 | 174.00 | 175.14 | 124.73 | qfq | 6,166,084 | 1,093,749,600 | -3.74% |
| 2025-12-02 | 180.66 | 190.00 | 179.79 | 181.95 | 129.58 | qfq | 9,072,372 | 1,668,017,339 | 0.19% |
| 2025-12-01 | 170.01 | 184.98 | 167.14 | 181.61 | 129.34 | qfq | 11,727,473 | 2,066,133,704 | 8.55% |
| 2025-11-28 | 167.00 | 170.49 | 165.02 | 167.30 | 119.15 | qfq | 4,097,181 | 687,242,778 | 0.90% |
| 2025-11-27 | 168.23 | 173.01 | 165.33 | 165.81 | 118.08 | qfq | 6,647,955 | 1,125,237,575 | -0.05% |
| 2025-11-26 | 158.19 | 168.83 | 157.55 | 165.90 | 118.15 | qfq | 8,058,294 | 1,329,521,301 | 5.59% |
| 2025-11-25 | 152.30 | 158.50 | 152.30 | 157.11 | 111.89 | qfq | 4,018,966 | 627,778,032 | 4.05% |
| 2025-11-24 | 150.01 | 152.00 | 149.22 | 151.00 | 107.54 | qfq | 2,303,951 | 347,453,773 | 1.62% |
| 2025-11-21 | 151.62 | 152.50 | 148.20 | 148.60 | 105.83 | qfq | 2,860,650 | 430,530,356 | -2.96% |
| 2025-11-20 | 154.90 | 156.33 | 152.81 | 153.13 | 109.05 | qfq | 2,251,744 | 347,571,094 | 0.08% |
| 2025-11-19 | 153.97 | 156.50 | 152.91 | 153.00 | 108.96 | qfq | 2,039,541 | 315,103,221 | -0.52% |
| 2025-11-18 | 153.08 | 155.60 | 152.69 | 153.80 | 109.53 | qfq | 2,180,006 | 336,545,601 | 0.46% |
| 2025-11-17 | 155.04 | 156.67 | 152.51 | 153.10 | 109.03 | qfq | 2,440,720 | 375,589,460 | -1.56% |
| 2025-11-14 | 156.02 | 159.30 | 155.00 | 155.53 | 110.76 | qfq | 2,010,612 | 316,484,328 | -1.47% |
| 2025-11-13 | 157.08 | 158.10 | 155.97 | 157.85 | 112.42 | qfq | 1,769,893 | 278,284,894 | 0.75% |
| 2025-11-12 | 155.75 | 159.38 | 155.60 | 156.68 | 111.58 | qfq | 2,149,978 | 338,281,226 | 0.18% |
| 2025-11-11 | 161.19 | 163.18 | 155.51 | 156.40 | 111.38 | qfq | 3,757,759 | 597,002,235 | -2.97% |
| 2025-11-10 | 158.02 | 161.28 | 157.23 | 161.19 | 114.79 | qfq | 3,043,301 | 483,940,727 | 2.01% |
| 2025-11-07 | 160.28 | 160.28 | 157.55 | 158.01 | 112.53 | qfq | 2,645,004 | 419,439,278 | -2.32% |
| 2025-11-06 | 160.66 | 163.65 | 160.66 | 161.76 | 115.20 | qfq | 3,235,637 | 524,618,262 | 1.41% |
| 2025-11-05 | 157.86 | 160.99 | 156.70 | 159.51 | 113.60 | qfq | 2,641,294 | 419,504,666 | -0.99% |
| 2025-11-04 | 163.80 | 165.40 | 159.80 | 161.10 | 114.73 | qfq | 2,677,553 | 434,656,560 | -1.71% |
| 2025-11-03 | 166.51 | 166.81 | 162.88 | 163.90 | 116.72 | qfq | 3,367,775 | 553,440,174 | -2.03% |
| 2025-10-31 | 166.15 | 169.71 | 165.78 | 167.30 | 119.15 | qfq | 3,157,435 | 529,917,015 | 0.98% |
| 2025-10-30 | 173.13 | 173.47 | 165.05 | 165.68 | 117.99 | qfq | 6,334,051 | 1,064,104,567 | -4.70% |
| 2025-10-29 | 173.00 | 174.71 | 170.01 | 173.86 | 123.82 | qfq | 4,958,747 | 853,006,004 | -0.02% |
| 2025-10-28 | 178.00 | 178.00 | 172.00 | 173.90 | 123.85 | qfq | 9,238,568 | 1,611,478,865 | -6.98% |
| 2025-10-27 | 188.90 | 191.17 | 180.42 | 186.94 | 133.13 | qfq | 5,444,279 | 1,010,559,394 | 0.89% |
| 2025-10-24 | 179.50 | 185.86 | 178.03 | 185.30 | 131.96 | qfq | 4,307,638 | 787,632,775 | 4.51% |
| 2025-10-23 | 176.00 | 177.88 | 172.50 | 177.30 | 126.27 | qfq | 2,205,217 | 385,715,597 | 0.01% |
| 2025-10-22 | 178.00 | 180.90 | 175.02 | 177.28 | 126.25 | qfq | 2,448,727 | 434,866,812 | -1.28% |
| 2025-10-21 | 178.80 | 180.99 | 176.16 | 179.57 | 127.88 | qfq | 2,786,877 | 499,747,062 | 1.64% |
| 2025-10-20 | 176.00 | 179.99 | 174.59 | 176.68 | 125.83 | qfq | 3,142,752 | 556,812,083 | 1.54% |
| 2025-10-17 | 181.35 | 184.12 | 173.75 | 174.00 | 123.92 | qfq | 3,917,663 | 698,215,808 | -4.58% |
| 2025-10-16 | 186.98 | 187.88 | 181.32 | 182.36 | 129.87 | qfq | 3,912,780 | 720,648,492 | -3.13% |
| 2025-10-15 | 187.00 | 191.88 | 183.58 | 188.25 | 134.07 | qfq | 4,125,011 | 769,530,431 | -1.34% |
| 2025-10-14 | 200.00 | 203.88 | 188.93 | 190.80 | 135.88 | qfq | 5,033,740 | 985,219,709 | -2.66% |
| 2025-10-13 | 186.73 | 200.99 | 186.73 | 196.02 | 139.60 | qfq | 5,380,138 | 1,051,057,959 | -1.74% |
| 2025-10-10 | 218.10 | 225.17 | 197.61 | 199.50 | 142.08 | qfq | 7,118,573 | 1,482,299,875 | -7.72% |
| 2025-10-09 | 213.80 | 222.50 | 207.56 | 216.18 | 153.96 | qfq | 8,879,666 | 1,911,373,471 | -0.31% |
| 2025-09-30 | 202.63 | 218.88 | 202.63 | 216.86 | 154.44 | qfq | 9,610,929 | 2,039,105,737 | 8.82% |
| 2025-09-29 | 196.85 | 199.91 | 192.00 | 199.29 | 141.93 | qfq | 4,300,013 | 844,582,276 | 1.16% |
| 2025-09-26 | 206.61 | 210.88 | 196.61 | 197.00 | 140.30 | qfq | 5,402,859 | 1,095,871,980 | -4.65% |
| 2025-09-25 | 205.99 | 214.28 | 203.58 | 206.61 | 147.14 | qfq | 5,136,128 | 1,073,725,879 | -0.09% |
| 2025-09-24 | 200.08 | 209.68 | 196.95 | 206.80 | 147.28 | qfq | 7,374,849 | 1,507,198,629 | 1.26% |
| 2025-09-23 | 204.00 | 205.02 | 192.44 | 204.23 | 145.45 | qfq | 9,078,723 | 1,809,664,611 | 2.42% |
| 2025-09-22 | 195.40 | 202.25 | 190.02 | 199.41 | 142.01 | qfq | 8,831,196 | 1,742,354,796 | 8.18% |
| 2025-09-19 | 190.50 | 191.00 | 184.00 | 184.34 | 131.28 | qfq | 4,183,486 | 780,661,291 | -3.10% |
| 2025-09-18 | 191.41 | 201.50 | 186.11 | 190.24 | 135.48 | qfq | 7,434,735 | 1,446,425,882 | -0.61% |
| 2025-09-17 | 186.00 | 194.59 | 185.03 | 191.41 | 136.32 | qfq | 4,222,271 | 805,992,268 | 2.61% |
| 2025-09-16 | 185.66 | 189.58 | 184.21 | 186.54 | 132.85 | qfq | 2,995,579 | 559,878,941 | 0.47% |
| 2025-09-15 | 193.80 | 193.80 | 184.10 | 185.67 | 132.23 | qfq | 4,118,160 | 771,057,784 | -2.54% |
| 2025-09-12 | 188.00 | 194.80 | 184.53 | 190.50 | 135.67 | qfq | 6,838,037 | 1,291,454,663 | 1.00% |
| 2025-09-11 | 176.50 | 188.80 | 175.58 | 188.62 | 134.33 | qfq | 6,619,297 | 1,218,952,432 | 6.09% |
| 2025-09-10 | 176.01 | 180.40 | 176.00 | 177.79 | 126.62 | qfq | 3,489,491 | 622,354,265 | 1.03% |
| 2025-09-09 | 179.00 | 181.47 | 174.64 | 175.98 | 125.33 | qfq | 3,595,789 | 639,311,082 | -2.50% |
| 2025-09-08 | 178.00 | 180.65 | 174.54 | 180.50 | 128.55 | qfq | 5,582,825 | 992,527,119 | 0.53% |
| 2025-09-05 | 177.88 | 179.79 | 173.88 | 179.54 | 127.86 | qfq | 5,339,970 | 946,048,386 | 1.99% |
| 2025-09-04 | 188.00 | 188.97 | 172.75 | 176.04 | 125.37 | qfq | 6,162,202 | 1,111,238,949 | -6.22% |
| 2025-09-03 | 192.57 | 194.88 | 186.00 | 187.71 | 133.68 | qfq | 5,237,087 | 992,514,943 | -1.80% |
| 2025-09-02 | 218.39 | 218.39 | 190.00 | 191.15 | 136.13 | qfq | 9,968,798 | 2,000,640,825 | -12.39% |
| 2025-09-01 | 220.06 | 225.60 | 211.33 | 218.18 | 155.38 | qfq | 7,250,640 | 1,582,174,175 | 0.26% |
| 2025-08-29 | 219.00 | 219.56 | 209.80 | 217.61 | 154.97 | qfq | 7,386,915 | 1,588,612,548 | -2.36% |
| 2025-08-28 | 217.90 | 224.30 | 211.77 | 222.88 | 158.73 | qfq | 11,542,353 | 2,505,467,056 | 1.31% |
| 2025-08-27 | 193.01 | 225.00 | 193.01 | 219.99 | 156.67 | qfq | 12,569,392 | 2,717,937,197 | 17.33% |
| 2025-08-26 | 183.95 | 191.24 | 181.99 | 187.50 | 133.53 | qfq | 4,033,724 | 753,769,727 | 1.39% |
| 2025-08-25 | 187.60 | 196.00 | 182.10 | 184.93 | 131.70 | qfq | 6,725,329 | 1,255,542,045 | -0.57% |
| 2025-08-22 | 180.20 | 188.00 | 180.20 | 185.99 | 132.46 | qfq | 5,580,925 | 1,034,372,823 | 2.56% |
| 2025-08-21 | 185.81 | 186.87 | 178.54 | 181.35 | 129.15 | qfq | 5,808,527 | 1,058,441,375 | -3.02% |
| 2025-08-20 | 167.01 | 187.87 | 165.40 | 187.00 | 133.18 | qfq | 7,562,355 | 1,333,266,773 | 9.82% |
| 2025-08-19 | 169.65 | 174.88 | 168.50 | 170.28 | 121.27 | qfq | 4,643,699 | 799,298,922 | 0.49% |
| 2025-08-18 | 164.00 | 172.50 | 162.90 | 169.45 | 120.68 | qfq | 5,672,768 | 955,657,105 | 3.08% |
| 2025-08-15 | 160.19 | 165.59 | 160.19 | 164.38 | 117.07 | qfq | 3,675,903 | 600,957,769 | 1.93% |
| 2025-08-14 | 162.90 | 166.19 | 160.39 | 161.26 | 114.84 | qfq | 4,535,046 | 740,509,411 | -1.25% |
| 2025-08-13 | 155.01 | 163.60 | 153.80 | 163.30 | 116.30 | qfq | 6,409,866 | 1,018,291,137 | 5.15% |
| 2025-08-12 | 153.00 | 156.80 | 151.58 | 155.30 | 110.60 | qfq | 4,042,922 | 624,384,634 | 1.35% |
| 2025-08-11 | 150.86 | 154.77 | 150.20 | 153.23 | 109.13 | qfq | 3,227,493 | 494,855,002 | 1.57% |
| 2025-08-08 | 155.96 | 156.40 | 150.24 | 150.86 | 107.44 | qfq | 4,925,154 | 750,321,986 | -3.55% |
| 2025-08-07 | 158.50 | 160.14 | 156.08 | 156.42 | 111.40 | qfq | 3,609,199 | 568,570,018 | -2.24% |
| 2025-08-06 | 160.12 | 162.62 | 157.01 | 160.00 | 113.95 | qfq | 3,551,493 | 564,512,468 | 0.00% |
| 2025-08-05 | 160.96 | 160.97 | 158.16 | 160.00 | 113.95 | qfq | 2,459,942 | 392,473,147 | -0.81% |
| 2025-08-04 | 158.47 | 161.96 | 157.74 | 161.30 | 114.87 | qfq | 3,174,680 | 506,621,432 | 0.52% |
| 2025-08-01 | 161.75 | 164.48 | 158.10 | 160.47 | 114.28 | qfq | 2,853,951 | 458,761,398 | -0.93% |
| 2025-07-31 | 163.68 | 167.55 | 159.11 | 161.98 | 115.36 | qfq | 5,035,021 | 826,418,537 | -0.97% |
| 2025-07-30 | 163.07 | 171.81 | 161.01 | 163.56 | 116.48 | qfq | 5,756,018 | 954,096,548 | 0.76% |
| 2025-07-29 | 157.00 | 164.58 | 156.18 | 162.33 | 115.61 | qfq | 4,759,574 | 770,320,260 | 3.18% |
| 2025-07-28 | 160.00 | 160.50 | 156.51 | 157.33 | 112.05 | qfq | 3,230,489 | 509,647,311 | -1.04% |
| 2025-07-25 | 155.00 | 159.40 | 154.59 | 158.99 | 113.23 | qfq | 3,961,965 | 622,767,721 | 2.94% |
| 2025-07-24 | 154.03 | 155.50 | 153.00 | 154.45 | 109.99 | qfq | 2,464,600 | 380,076,123 | 0.24% |
| 2025-07-23 | 152.58 | 156.50 | 151.11 | 154.08 | 109.73 | qfq | 2,884,919 | 444,528,729 | -0.06% |
| 2025-07-22 | 156.01 | 158.40 | 153.16 | 154.17 | 109.79 | qfq | 3,461,868 | 536,566,155 | -1.45% |
| 2025-07-21 | 152.90 | 159.79 | 152.22 | 156.44 | 111.41 | qfq | 3,931,407 | 615,205,930 | 1.86% |
| 2025-07-18 | 155.55 | 158.30 | 152.29 | 153.59 | 109.38 | qfq | 3,042,293 | 469,982,095 | -1.23% |
| 2025-07-17 | 154.90 | 156.00 | 153.10 | 155.50 | 110.74 | qfq | 2,608,571 | 403,145,493 | 0.39% |
| 2025-07-16 | 158.30 | 158.80 | 154.50 | 154.90 | 110.31 | qfq | 3,595,426 | 561,084,600 | -2.02% |
| 2025-07-15 | 152.60 | 158.50 | 152.46 | 158.10 | 112.59 | qfq | 4,931,174 | 767,194,146 | 3.49% |
| 2025-07-14 | 155.00 | 155.15 | 152.57 | 152.77 | 108.80 | qfq | 2,742,883 | 421,241,744 | -1.01% |
| 2025-07-11 | 155.74 | 156.80 | 152.52 | 154.33 | 109.91 | qfq | 4,678,808 | 724,053,538 | -1.37% |
| 2025-07-10 | 148.66 | 157.44 | 148.13 | 156.48 | 111.44 | qfq | 7,026,731 | 1,085,522,232 | 5.77% |
| 2025-07-09 | 147.45 | 149.22 | 146.62 | 147.95 | 105.37 | qfq | 3,988,546 | 590,141,026 | -0.24% |
| 2025-07-08 | 146.00 | 149.80 | 142.89 | 148.30 | 105.61 | qfq | 9,631,836 | 1,413,764,485 | 8.47% |
| 2025-07-07 | 136.89 | 137.54 | 135.14 | 136.72 | 97.37 | qfq | 1,397,770 | 190,753,666 | -0.30% |
| 2025-07-04 | 139.00 | 140.39 | 135.50 | 137.13 | 97.66 | qfq | 2,682,558 | 369,022,357 | -1.63% |
| 2025-07-03 | 139.00 | 143.88 | 138.60 | 139.40 | 99.28 | qfq | 2,630,540 | 370,610,235 | 0.29% |
| 2025-07-02 | 143.20 | 143.78 | 138.05 | 139.00 | 98.99 | qfq | 3,145,527 | 440,309,872 | -3.48% |
| 2025-07-01 | 145.01 | 145.86 | 142.20 | 144.01 | 102.56 | qfq | 2,713,766 | 391,686,104 | -1.43% |
| 2025-06-30 | 139.86 | 146.44 | 139.70 | 146.10 | 104.05 | qfq | 4,305,820 | 616,330,458 | 4.41% |
| 2025-06-27 | 144.50 | 145.28 | 138.18 | 139.93 | 99.65 | qfq | 3,872,594 | 545,981,536 | -2.88% |
| 2025-06-26 | 146.12 | 146.89 | 143.00 | 144.08 | 102.61 | qfq | 3,473,794 | 501,980,724 | -1.87% |
| 2025-06-25 | 140.57 | 147.44 | 139.10 | 146.83 | 104.57 | qfq | 5,725,149 | 824,689,558 | 6.31% |
| 2025-06-24 | 133.56 | 138.99 | 133.00 | 138.11 | 98.36 | qfq | 3,631,064 | 496,844,705 | 4.19% |
| 2025-06-23 | 130.77 | 135.00 | 130.30 | 132.55 | 94.40 | qfq | 2,049,654 | 272,273,065 | 0.42% |
| 2025-06-20 | 135.00 | 135.45 | 131.90 | 132.00 | 94.01 | qfq | 2,087,964 | 277,665,790 | -1.98% |
| 2025-06-19 | 133.88 | 138.44 | 133.00 | 134.66 | 95.90 | qfq | 4,029,093 | 547,715,178 | 0.88% |
| 2025-06-18 | 133.63 | 134.30 | 131.68 | 133.48 | 95.06 | qfq | 2,349,218 | 312,626,375 | -0.68% |
| 2025-06-17 | 133.98 | 135.34 | 132.80 | 134.39 | 95.71 | qfq | 2,014,154 | 270,062,578 | 0.19% |
| 2025-06-16 | 137.03 | 137.98 | 132.55 | 134.13 | 95.52 | qfq | 3,844,464 | 516,847,123 | -2.89% |
| 2025-06-13 | 136.65 | 139.79 | 134.00 | 138.12 | 98.36 | qfq | 4,600,144 | 627,872,771 | 0.82% |
| 2025-06-12 | 138.43 | 140.20 | 136.00 | 137.00 | 97.57 | qfq | 2,902,914 | 400,558,166 | -1.57% |
| 2025-06-11 | 141.50 | 142.30 | 138.15 | 139.19 | 99.13 | qfq | 2,794,944 | 390,770,444 | -1.28% |
| 2025-06-10 | 149.00 | 149.60 | 138.92 | 141.00 | 100.42 | qfq | 5,780,425 | 824,378,452 | -6.67% |
| 2025-06-09 | 142.82 | 155.18 | 140.86 | 151.08 | 107.59 | qfq | 7,845,839 | 1,175,911,420 | 5.23% |
| 2025-06-06 | 141.18 | 145.99 | 140.83 | 143.57 | 102.25 | qfq | 3,136,342 | 448,806,168 | 1.69% |
| 2025-06-05 | 136.30 | 141.80 | 135.16 | 141.18 | 100.54 | qfq | 2,907,263 | 404,801,110 | 3.58% |
| 2025-06-04 | 135.39 | 136.65 | 134.30 | 136.30 | 97.07 | qfq | 2,102,214 | 284,830,590 | -29.37% |
| 2025-06-03 | 185.94 | 195.55 | 184.16 | 192.99 | 98.11 | qfq | 3,303,320 | 633,515,140 | 4.81% |
| 2025-05-30 | 189.00 | 189.00 | 183.84 | 184.13 | 93.60 | qfq | 1,799,230 | 333,598,746 | -3.14% |
| 2025-05-29 | 188.80 | 192.50 | 188.05 | 190.10 | 96.64 | qfq | 1,772,157 | 336,899,472 | 1.12% |
| 2025-05-28 | 189.30 | 192.20 | 186.30 | 188.00 | 95.57 | qfq | 1,177,437 | 221,440,289 | -0.39% |
| 2025-05-27 | 191.51 | 198.60 | 188.30 | 188.73 | 95.94 | qfq | 1,680,238 | 322,581,102 | -2.51% |
| 2025-05-26 | 185.99 | 194.78 | 184.77 | 193.58 | 98.41 | qfq | 2,616,330 | 496,731,167 | 3.74% |
| 2025-05-23 | 194.30 | 194.30 | 183.26 | 186.60 | 94.86 | qfq | 3,696,238 | 689,407,155 | -3.81% |
| 2025-05-22 | 192.86 | 203.85 | 191.34 | 193.99 | 98.62 | qfq | 3,267,007 | 644,689,426 | 0.45% |
| 2025-05-21 | 196.00 | 196.62 | 192.53 | 193.13 | 98.18 | qfq | 1,606,991 | 311,863,948 | -1.77% |
| 2025-05-20 | 191.49 | 200.25 | 189.51 | 196.62 | 99.95 | qfq | 2,521,750 | 495,558,257 | 3.01% |
| 2025-05-19 | 194.49 | 196.00 | 190.51 | 190.88 | 97.04 | qfq | 2,454,485 | 471,843,572 | -2.51% |
| 2025-05-16 | 197.50 | 199.24 | 195.44 | 195.80 | 99.54 | qfq | 1,587,340 | 312,558,970 | -1.05% |
| 2025-05-15 | 200.57 | 202.23 | 197.02 | 197.88 | 100.59 | qfq | 1,952,297 | 389,841,902 | -1.31% |
| 2025-05-14 | 202.04 | 207.55 | 197.20 | 200.50 | 101.93 | qfq | 2,609,932 | 525,189,282 | -1.81% |
| 2025-05-13 | 205.00 | 210.99 | 201.50 | 204.20 | 103.81 | qfq | 3,076,692 | 637,432,354 | 0.94% |
| 2025-05-12 | 200.88 | 203.90 | 199.00 | 202.30 | 102.84 | qfq | 2,869,805 | 577,521,205 | 1.91% |
| 2025-05-09 | 208.00 | 208.88 | 197.99 | 198.50 | 100.91 | qfq | 4,804,973 | 967,401,406 | -7.97% |
| 2025-05-08 | 218.01 | 219.90 | 213.50 | 215.70 | 109.65 | qfq | 2,096,942 | 452,304,842 | -1.50% |
| 2025-05-07 | 223.00 | 224.68 | 216.47 | 218.99 | 111.33 | qfq | 2,875,417 | 632,209,990 | -0.80% |
| 2025-05-06 | 219.00 | 222.94 | 213.72 | 220.75 | 112.22 | qfq | 4,192,993 | 920,336,528 | 1.26% |
| 2025-04-30 | 203.00 | 218.99 | 203.00 | 218.00 | 110.82 | qfq | 6,408,114 | 1,367,194,267 | 12.16% |
| 2025-04-29 | 194.89 | 196.00 | 192.26 | 194.36 | 98.80 | qfq | 1,593,818 | 309,079,284 | -0.53% |
| 2025-04-28 | 192.79 | 198.80 | 189.00 | 195.40 | 99.33 | qfq | 2,863,873 | 557,545,433 | 2.20% |
| 2025-04-25 | 192.18 | 195.80 | 190.18 | 191.20 | 97.20 | qfq | 2,540,876 | 490,326,753 | -0.52% |
| 2025-04-24 | 195.00 | 195.00 | 189.58 | 192.19 | 97.70 | qfq | 1,952,565 | 375,302,884 | -1.48% |
| 2025-04-23 | 191.51 | 196.83 | 190.50 | 195.08 | 99.17 | qfq | 3,008,213 | 582,999,659 | 3.65% |
| 2025-04-22 | 191.78 | 193.80 | 188.10 | 188.21 | 95.68 | qfq | 2,377,669 | 453,572,127 | -2.04% |
| 2025-04-21 | 192.62 | 194.00 | 188.50 | 192.13 | 97.67 | qfq | 2,881,763 | 550,633,941 | -0.47% |
| 2025-04-18 | 194.00 | 194.99 | 190.42 | 193.03 | 98.13 | qfq | 1,549,117 | 298,011,851 | -0.50% |
| 2025-04-17 | 188.79 | 198.00 | 188.79 | 194.00 | 98.62 | qfq | 3,063,388 | 598,889,200 | 1.73% |
| 2025-04-16 | 194.00 | 195.00 | 187.70 | 190.71 | 96.95 | qfq | 1,935,281 | 369,931,355 | -1.92% |
| 2025-04-15 | 193.05 | 196.00 | 189.50 | 194.44 | 98.85 | qfq | 2,103,784 | 405,692,014 | 0.73% |
| 2025-04-14 | 197.66 | 199.88 | 192.00 | 193.04 | 98.13 | qfq | 2,848,711 | 553,911,460 | -0.64% |
| 2025-04-11 | 186.06 | 198.79 | 186.06 | 194.28 | 98.76 | qfq | 3,735,288 | 724,156,944 | 3.17% |
| 2025-04-10 | 185.00 | 194.67 | 185.00 | 188.31 | 95.73 | qfq | 4,393,820 | 835,807,216 | 5.71% |
| 2025-04-09 | 169.09 | 182.60 | 165.01 | 178.13 | 90.55 | qfq | 4,439,307 | 782,804,513 | 1.91% |
| 2025-04-08 | 172.66 | 180.46 | 168.99 | 174.80 | 88.86 | qfq | 4,730,082 | 825,512,036 | 2.67% |
| 2025-04-07 | 180.00 | 190.00 | 165.17 | 170.25 | 86.55 | qfq | 5,761,222 | 1,027,051,719 | -17.54% |
| 2025-04-03 | 213.00 | 219.98 | 205.13 | 206.46 | 104.96 | qfq | 4,368,001 | 920,187,580 | -5.81% |
| 2025-04-02 | 225.50 | 227.50 | 218.50 | 219.20 | 111.43 | qfq | 2,874,219 | 639,606,492 | -3.01% |
| 2025-04-01 | 231.00 | 233.00 | 224.66 | 226.00 | 114.89 | qfq | 3,417,123 | 779,560,867 | -1.60% |
| 2025-03-31 | 209.02 | 232.58 | 207.00 | 229.67 | 116.75 | qfq | 6,869,368 | 1,517,779,850 | 9.37% |
| 2025-03-28 | 214.56 | 219.47 | 209.65 | 210.00 | 106.76 | qfq | 2,444,816 | 520,975,976 | -1.65% |
| 2025-03-27 | 212.05 | 222.68 | 212.05 | 213.52 | 108.54 | qfq | 3,468,791 | 750,897,815 | -0.47% |
| 2025-03-26 | 209.11 | 217.73 | 209.11 | 214.52 | 109.05 | qfq | 3,233,809 | 695,146,986 | 2.64% |
| 2025-03-25 | 216.00 | 217.02 | 208.42 | 209.00 | 106.25 | qfq | 2,776,009 | 587,096,966 | -3.37% |
| 2025-03-24 | 217.00 | 223.96 | 212.27 | 216.30 | 109.96 | qfq | 4,082,897 | 891,341,234 | 0.60% |
| 2025-03-21 | 230.76 | 233.46 | 213.50 | 215.00 | 109.30 | qfq | 5,305,689 | 1,164,157,250 | -7.49% |
| 2025-03-20 | 233.07 | 243.07 | 228.01 | 232.41 | 118.15 | qfq | 5,317,789 | 1,254,061,379 | 0.35% |
| 2025-03-19 | 226.63 | 241.98 | 226.63 | 231.60 | 117.74 | qfq | 5,921,712 | 1,396,019,361 | 3.16% |
| 2025-03-18 | 219.01 | 225.98 | 215.98 | 224.50 | 114.13 | qfq | 4,804,378 | 1,064,946,294 | 3.22% |
| 2025-03-17 | 220.02 | 220.02 | 210.21 | 217.50 | 110.57 | qfq | 4,987,370 | 1,073,707,510 | -4.29% |
| 2025-03-14 | 225.66 | 235.86 | 223.67 | 227.25 | 115.52 | qfq | 5,759,336 | 1,328,112,574 | 0.74% |
| 2025-03-13 | 224.08 | 229.50 | 219.60 | 225.57 | 114.67 | qfq | 3,575,681 | 801,235,793 | 0.08% |
| 2025-03-12 | 223.00 | 230.08 | 217.30 | 225.40 | 114.58 | qfq | 3,738,336 | 838,547,800 | 2.64% |
| 2025-03-11 | 224.01 | 228.83 | 218.01 | 219.60 | 111.64 | qfq | 3,961,511 | 877,899,525 | -4.52% |
| 2025-03-10 | 230.02 | 231.28 | 224.01 | 230.00 | 116.92 | qfq | 3,171,463 | 721,500,740 | -0.65% |
| 2025-03-07 | 242.86 | 242.86 | 230.11 | 231.50 | 117.68 | qfq | 4,391,621 | 1,028,015,843 | -4.63% |
| 2025-03-06 | 237.88 | 246.00 | 232.02 | 242.74 | 123.40 | qfq | 7,398,352 | 1,766,825,487 | 3.73% |
| 2025-03-05 | 232.04 | 244.35 | 231.00 | 234.01 | 118.96 | qfq | 6,079,416 | 1,436,241,929 | 2.01% |
| 2025-03-04 | 211.33 | 233.66 | 208.00 | 229.40 | 116.62 | qfq | 6,367,927 | 1,429,108,290 | 7.49% |
| 2025-03-03 | 223.14 | 224.83 | 210.10 | 213.41 | 108.49 | qfq | 4,088,092 | 882,412,091 | -2.54% |
| 2025-02-28 | 231.70 | 232.50 | 217.00 | 218.98 | 111.32 | qfq | 4,002,643 | 898,684,302 | -5.72% |
| 2025-02-27 | 232.66 | 238.97 | 227.18 | 232.26 | 118.07 | qfq | 3,797,443 | 882,209,694 | -1.17% |
| 2025-02-26 | 233.58 | 242.79 | 228.00 | 235.01 | 119.47 | qfq | 4,298,718 | 1,013,706,731 | 1.59% |
| 2025-02-25 | 223.00 | 238.98 | 222.00 | 231.33 | 117.60 | qfq | 5,114,439 | 1,179,821,332 | 0.82% |
| 2025-02-24 | 235.10 | 239.66 | 227.00 | 229.45 | 116.64 | qfq | 5,312,641 | 1,226,799,548 | -4.08% |
| 2025-02-21 | 233.19 | 243.98 | 233.10 | 239.22 | 121.61 | qfq | 4,723,800 | 1,127,946,991 | 0.72% |
| 2025-02-20 | 240.00 | 243.20 | 231.51 | 237.50 | 120.73 | qfq | 4,296,201 | 1,021,505,909 | 0.30% |
| 2025-02-19 | 226.98 | 238.00 | 226.98 | 236.80 | 120.38 | qfq | 4,272,331 | 1,001,040,597 | 3.82% |
| 2025-02-18 | 230.11 | 234.98 | 226.81 | 228.08 | 115.95 | qfq | 3,295,973 | 759,479,388 | -2.67% |
| 2025-02-17 | 228.50 | 235.19 | 218.00 | 234.33 | 119.12 | qfq | 4,638,132 | 1,069,847,118 | 1.60% |
| 2025-02-14 | 227.62 | 231.24 | 225.00 | 230.64 | 117.25 | qfq | 4,675,885 | 1,066,700,706 | 0.63% |
| 2025-02-13 | 255.00 | 257.00 | 228.08 | 229.20 | 116.52 | qfq | 9,870,548 | 2,356,642,410 | -12.32% |
| 2025-02-12 | 253.80 | 268.90 | 249.00 | 261.40 | 132.88 | qfq | 5,787,163 | 1,491,734,927 | 0.93% |
| 2025-02-11 | 256.00 | 260.90 | 250.10 | 258.98 | 131.65 | qfq | 4,518,165 | 1,158,659,455 | 0.77% |
| 2025-02-10 | 250.01 | 262.00 | 246.33 | 257.01 | 130.65 | qfq | 5,944,551 | 1,507,286,696 | 0.18% |
| 2025-02-07 | 260.00 | 267.39 | 252.00 | 256.56 | 130.42 | qfq | 6,440,078 | 1,669,186,734 | -3.18% |
| 2025-02-06 | 246.00 | 268.78 | 245.82 | 265.00 | 134.71 | qfq | 5,991,741 | 1,567,427,395 | 6.34% |
| 2025-02-05 | 275.64 | 276.00 | 247.85 | 249.21 | 126.69 | qfq | 7,497,950 | 1,941,978,639 | -7.78% |
| 2025-01-27 | 280.00 | 288.50 | 268.97 | 270.24 | 137.38 | qfq | 5,246,366 | 1,462,798,343 | -1.59% |
| 2025-01-24 | 266.95 | 279.00 | 266.18 | 274.60 | 139.60 | qfq | 4,257,409 | 1,162,511,269 | 1.89% |
| 2025-01-23 | 285.00 | 288.98 | 267.00 | 269.50 | 137.00 | qfq | 6,685,669 | 1,844,349,579 | -6.10% |
| 2025-01-22 | 267.60 | 288.88 | 267.60 | 287.00 | 145.90 | qfq | 5,493,638 | 1,507,009,839 | 2.87% |
| 2025-01-21 | 254.00 | 290.00 | 252.26 | 279.00 | 141.83 | qfq | 8,312,810 | 2,213,239,818 | 13.94% |
| 2025-01-20 | 244.97 | 252.00 | 239.00 | 244.87 | 124.48 | qfq | 5,132,103 | 1,253,892,882 | -0.39% |
| 2025-01-17 | 218.38 | 254.57 | 218.00 | 245.83 | 124.97 | qfq | 7,095,102 | 1,661,380,490 | 11.48% |
| 2025-01-16 | 231.58 | 233.69 | 217.11 | 220.51 | 112.10 | qfq | 6,656,281 | 1,494,599,408 | -6.60% |
| 2025-01-15 | 227.00 | 246.00 | 225.03 | 236.10 | 120.02 | qfq | 6,131,899 | 1,456,286,051 | 3.10% |
| 2025-01-14 | 213.68 | 229.80 | 207.00 | 229.00 | 116.41 | qfq | 5,551,541 | 1,222,943,277 | 8.74% |
| 2025-01-13 | 210.00 | 217.39 | 205.50 | 210.59 | 107.06 | qfq | 4,800,526 | 1,010,917,966 | -3.71% |
| 2025-01-10 | 223.00 | 233.60 | 218.22 | 218.70 | 111.18 | qfq | 5,430,422 | 1,223,898,407 | -1.21% |
| 2025-01-09 | 215.96 | 232.87 | 214.81 | 221.37 | 112.54 | qfq | 7,108,818 | 1,601,087,303 | 3.44% |
| 2025-01-08 | 205.00 | 218.88 | 203.00 | 214.00 | 108.79 | qfq | 6,301,393 | 1,336,021,816 | 1.98% |
| 2025-01-07 | 202.00 | 211.99 | 195.60 | 209.85 | 106.68 | qfq | 5,863,053 | 1,208,893,602 | 4.27% |
| 2025-01-06 | 208.21 | 209.99 | 196.60 | 201.25 | 102.31 | qfq | 5,331,198 | 1,083,481,241 | -3.50% |
| 2025-01-03 | 220.33 | 223.00 | 204.70 | 208.55 | 106.02 | qfq | 5,349,994 | 1,127,735,309 | -3.85% |
| 2025-01-02 | 218.97 | 223.05 | 212.86 | 216.91 | 110.27 | qfq | 4,726,090 | 1,027,423,824 | -0.50% |
| 2024-12-31 | 223.07 | 226.00 | 216.88 | 218.00 | 110.82 | qfq | 5,169,152 | 1,139,340,225 | -2.19% |
| 2024-12-30 | 228.30 | 236.20 | 222.22 | 222.88 | 113.30 | qfq | 6,690,213 | 1,529,664,098 | -5.16% |
| 2024-12-27 | 238.00 | 251.00 | 233.61 | 235.00 | 119.46 | qfq | 6,380,696 | 1,535,936,259 | -3.29% |
| 2024-12-26 | 232.80 | 252.55 | 229.38 | 243.00 | 123.53 | qfq | 7,655,809 | 1,845,722,889 | 4.29% |
| 2024-12-25 | 234.00 | 237.10 | 224.60 | 233.00 | 118.45 | qfq | 5,695,226 | 1,314,714,206 | -2.51% |
| 2024-12-24 | 240.98 | 244.00 | 229.88 | 239.00 | 121.50 | qfq | 7,138,550 | 1,696,497,973 | 0.50% |
| 2024-12-23 | 259.97 | 259.97 | 235.50 | 237.80 | 120.89 | qfq | 8,803,502 | 2,151,220,095 | -10.26% |
| 2024-12-20 | 228.00 | 269.59 | 224.66 | 265.00 | 134.71 | qfq | 12,321,630 | 3,078,685,118 | 17.96% |
| 2024-12-19 | 206.00 | 236.86 | 199.13 | 224.66 | 114.21 | qfq | 11,139,394 | 2,382,014,372 | 4.54% |
| 2024-12-18 | 199.00 | 223.00 | 188.00 | 214.90 | 109.25 | qfq | 10,668,761 | 2,184,205,069 | 7.76% |
| 2024-12-17 | 197.11 | 206.85 | 188.99 | 199.42 | 101.38 | qfq | 8,388,287 | 1,648,311,232 | 1.26% |
| 2024-12-16 | 214.77 | 215.00 | 193.81 | 196.94 | 100.12 | qfq | 10,996,383 | 2,228,798,538 | -8.58% |
| 2024-12-13 | 206.00 | 234.00 | 206.00 | 215.42 | 109.51 | qfq | 12,626,166 | 2,826,184,500 | 0.79% |
| 2024-12-12 | 224.47 | 224.47 | 195.05 | 213.74 | 108.66 | qfq | 15,683,410 | 3,253,302,827 | -0.02% |
| 2024-12-11 | 188.00 | 213.79 | 187.16 | 213.79 | 108.68 | qfq | 13,713,610 | 2,799,142,801 | 20.00% |
| 2024-12-10 | 157.50 | 178.16 | 153.00 | 178.16 | 90.57 | qfq | 8,284,771 | 1,380,304,028 | 20.00% |
| 2024-12-09 | 142.50 | 150.75 | 141.60 | 148.47 | 75.48 | qfq | 3,925,188 | 579,621,820 | 3.52% |
| 2024-12-06 | 139.50 | 143.96 | 137.41 | 143.42 | 72.91 | qfq | 2,712,595 | 381,441,735 | 2.38% |
| 2024-12-05 | 135.85 | 140.97 | 135.50 | 140.09 | 71.22 | qfq | 2,104,155 | 292,091,135 | 2.34% |
| 2024-12-04 | 142.88 | 143.40 | 135.50 | 136.89 | 69.59 | qfq | 2,750,219 | 380,908,622 | -3.41% |
| 2024-12-03 | 145.50 | 147.73 | 139.66 | 141.72 | 72.04 | qfq | 3,585,540 | 510,294,826 | -3.91% |
| 2024-12-02 | 149.51 | 151.66 | 146.50 | 147.49 | 74.98 | qfq | 3,089,298 | 458,873,210 | -1.93% |
| 2024-11-29 | 149.99 | 153.78 | 147.10 | 150.40 | 76.46 | qfq | 3,918,496 | 587,094,026 | -0.41% |
| 2024-11-28 | 145.55 | 155.31 | 142.10 | 151.02 | 76.77 | qfq | 5,481,055 | 821,731,466 | 4.01% |
| 2024-11-27 | 135.68 | 146.11 | 134.30 | 145.20 | 73.81 | qfq | 5,110,538 | 722,380,327 | 4.99% |
| 2024-11-26 | 131.44 | 143.90 | 131.25 | 138.30 | 70.31 | qfq | 4,765,226 | 668,116,984 | 4.69% |
| 2024-11-25 | 135.15 | 139.00 | 128.40 | 132.10 | 67.15 | qfq | 4,422,424 | 588,779,920 | -0.86% |
| 2024-11-22 | 131.67 | 144.80 | 129.50 | 133.25 | 67.74 | qfq | 6,419,374 | 884,081,368 | 1.88% |
| 2024-11-21 | 123.99 | 135.00 | 123.49 | 130.79 | 66.49 | qfq | 4,430,800 | 579,855,263 | 6.47% |
| 2024-11-20 | 122.50 | 124.00 | 121.01 | 122.84 | 62.45 | qfq | 1,323,911 | 162,250,342 | -0.24% |
| 2024-11-19 | 120.04 | 123.50 | 119.00 | 123.14 | 62.60 | qfq | 1,647,530 | 199,402,208 | 2.72% |
| 2024-11-18 | 124.00 | 125.79 | 118.70 | 119.88 | 60.94 | qfq | 2,457,508 | 300,631,645 | -3.35% |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | 63.05 | qfq | 2,025,647 | 258,247,604 | -2.55% |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | 64.70 | qfq | 1,947,068 | 254,297,222 | -4.08% |
| 2024-11-13 | 132.00 | 132.90 | 128.01 | 132.70 | 67.46 | qfq | 2,552,922 | 332,779,697 | -0.15% |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.90 | 67.56 | qfq | 3,506,762 | 466,758,707 | -1.92% |
| 2024-11-11 | 130.50 | 136.69 | 130.12 | 135.50 | 68.88 | qfq | 3,795,213 | 509,623,673 | 3.24% |
| 2024-11-08 | 130.99 | 135.00 | 130.45 | 131.25 | 66.72 | qfq | 3,705,252 | 490,226,704 | 1.39% |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | 65.81 | qfq | 2,468,819 | 316,962,623 | 1.17% |
| 2024-11-06 | 130.65 | 131.88 | 127.00 | 127.95 | 65.04 | qfq | 2,851,797 | 369,249,134 | -1.12% |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.40 | 65.78 | qfq | 3,929,657 | 502,958,283 | 5.20% |
| 2024-11-04 | 121.50 | 123.50 | 120.69 | 123.00 | 62.53 | qfq | 2,013,646 | 246,585,976 | 1.64% |
| 2024-11-01 | 125.00 | 125.09 | 120.87 | 121.01 | 61.52 | qfq | 2,692,924 | 330,609,950 | -4.11% |
| 2024-10-31 | 124.97 | 127.90 | 123.42 | 126.20 | 64.15 | qfq | 2,627,511 | 329,697,666 | 0.42% |
| 2024-10-30 | 127.02 | 128.31 | 123.90 | 125.67 | 63.89 | qfq | 2,566,226 | 323,161,909 | -1.84% |
| 2024-10-29 | 131.00 | 133.15 | 127.81 | 128.02 | 65.08 | qfq | 2,641,852 | 343,141,795 | -1.61% |
| 2024-10-28 | 130.49 | 132.30 | 129.12 | 130.12 | 66.15 | qfq | 2,444,299 | 318,956,335 | -1.28% |
| 2024-10-25 | 134.71 | 135.94 | 128.84 | 131.81 | 67.01 | qfq | 3,605,549 | 473,469,527 | -2.15% |
| 2024-10-24 | 134.00 | 138.50 | 133.51 | 134.70 | 68.48 | qfq | 4,036,364 | 549,152,098 | 1.85% |
| 2024-10-23 | 135.00 | 136.26 | 131.00 | 132.25 | 67.23 | qfq | 3,010,557 | 403,491,117 | -2.97% |
| 2024-10-22 | 139.00 | 139.57 | 134.00 | 136.30 | 69.29 | qfq | 3,607,429 | 493,332,030 | -2.64% |
| 2024-10-21 | 146.52 | 151.46 | 139.09 | 140.00 | 71.17 | qfq | 6,310,344 | 908,648,205 | -2.80% |
| 2024-10-18 | 128.82 | 149.96 | 127.35 | 144.04 | 73.22 | qfq | 5,066,802 | 708,770,635 | 11.43% |
| 2024-10-17 | 127.12 | 133.38 | 124.80 | 129.27 | 65.72 | qfq | 2,984,593 | 386,693,841 | 3.30% |
| 2024-10-16 | 126.60 | 129.20 | 123.37 | 125.14 | 63.62 | qfq | 2,717,384 | 341,182,120 | -3.29% |
| 2024-10-15 | 136.00 | 136.35 | 129.03 | 129.40 | 65.78 | qfq | 4,343,194 | 577,175,270 | -5.65% |
| 2024-10-14 | 121.01 | 137.23 | 121.01 | 137.15 | 69.72 | qfq | 5,044,580 | 649,325,735 | 15.94% |
| 2024-10-11 | 126.58 | 128.69 | 115.90 | 118.29 | 60.13 | qfq | 3,442,655 | 415,166,967 | -7.98% |
| 2024-10-10 | 135.44 | 137.53 | 128.34 | 128.55 | 65.35 | qfq | 3,732,754 | 494,261,967 | -5.48% |
| 2024-10-09 | 134.00 | 147.88 | 130.00 | 136.00 | 69.14 | qfq | 5,536,708 | 769,315,199 | -3.18% |
| 2024-10-08 | 140.47 | 140.47 | 132.51 | 140.47 | 71.41 | qfq | 4,049,789 | 561,240,675 | 20.00% |
| 2024-09-30 | 109.40 | 117.98 | 104.36 | 117.06 | 59.51 | qfq | 4,072,338 | 454,732,394 | 15.96% |
| 2024-09-27 | 98.00 | 101.50 | 96.90 | 100.95 | 51.32 | qfq | 860,970 | 85,476,816 | 4.50% |
| 2024-09-26 | 92.10 | 96.60 | 91.07 | 96.60 | 49.11 | qfq | 1,887,471 | 177,989,035 | 5.60% |
| 2024-09-25 | 92.50 | 95.77 | 91.48 | 91.48 | 46.50 | qfq | 2,497,557 | 234,018,608 | -0.64% |
| 2024-09-24 | 91.20 | 92.30 | 88.33 | 92.07 | 46.80 | qfq | 1,701,080 | 154,784,570 | 2.39% |
| 2024-09-23 | 89.76 | 91.59 | 88.75 | 89.92 | 45.71 | qfq | 1,410,591 | 126,850,927 | 0.18% |
| 2024-09-20 | 89.89 | 91.19 | 89.02 | 89.76 | 45.63 | qfq | 981,755 | 88,154,645 | 0.17% |
| 2024-09-19 | 90.68 | 91.20 | 88.59 | 89.61 | 45.55 | qfq | 1,221,545 | 109,372,001 | -0.87% |
| 2024-09-18 | 91.89 | 92.45 | 89.15 | 90.40 | 45.96 | qfq | 1,052,143 | 95,023,018 | -1.53% |
| 2024-09-13 | 91.72 | 92.53 | 90.11 | 91.80 | 46.67 | qfq | 859,465 | 78,911,289 | 0.53% |
| 2024-09-12 | 93.10 | 93.80 | 90.99 | 91.32 | 46.42 | qfq | 1,042,898 | 95,705,034 | -1.55% |
| 2024-09-11 | 93.00 | 94.55 | 92.18 | 92.76 | 47.16 | qfq | 744,050 | 69,343,246 | -1.26% |
| 2024-09-10 | 93.21 | 94.56 | 91.80 | 93.94 | 47.76 | qfq | 1,093,016 | 101,620,094 | 0.58% |
| 2024-09-09 | 92.27 | 94.20 | 91.81 | 93.40 | 47.48 | qfq | 1,097,919 | 102,339,640 | 0.76% |
| 2024-09-06 | 95.50 | 96.00 | 92.68 | 92.70 | 47.12 | qfq | 1,098,209 | 103,137,576 | -3.00% |
| 2024-09-05 | 96.53 | 97.66 | 95.20 | 95.57 | 48.58 | qfq | 685,226 | 65,847,404 | -0.74% |
| 2024-09-04 | 95.99 | 98.17 | 94.77 | 96.28 | 48.94 | qfq | 1,001,176 | 96,742,836 | 0.27% |
| 2024-09-03 | 95.89 | 98.50 | 95.85 | 96.02 | 48.81 | qfq | 1,027,280 | 99,319,316 | -0.46% |
| 2024-09-02 | 100.50 | 100.97 | 96.42 | 96.46 | 49.04 | qfq | 1,544,360 | 151,169,926 | -3.44% |
| 2024-08-30 | 95.49 | 101.21 | 95.01 | 99.90 | 50.78 | qfq | 2,196,925 | 218,049,204 | 4.68% |
| 2024-08-29 | 96.74 | 97.30 | 94.49 | 95.43 | 48.51 | qfq | 1,508,971 | 144,756,626 | -1.55% |
| 2024-08-28 | 96.10 | 97.58 | 96.10 | 96.93 | 49.28 | qfq | 643,481 | 62,328,106 | 0.23% |
| 2024-08-27 | 97.59 | 98.50 | 96.33 | 96.71 | 49.16 | qfq | 735,186 | 71,463,610 | -1.60% |
| 2024-08-26 | 99.17 | 99.90 | 97.57 | 98.28 | 49.96 | qfq | 911,907 | 89,834,729 | -1.03% |
| 2024-08-23 | 98.58 | 99.80 | 98.30 | 99.30 | 50.48 | qfq | 749,303 | 74,283,253 | -0.04% |
| 2024-08-22 | 100.31 | 100.80 | 98.02 | 99.34 | 50.50 | qfq | 1,113,523 | 110,298,515 | -0.77% |
| 2024-08-21 | 101.09 | 101.88 | 99.40 | 100.11 | 50.89 | qfq | 1,050,674 | 105,597,436 | -0.98% |
| 2024-08-20 | 102.44 | 103.00 | 100.15 | 101.10 | 51.39 | qfq | 1,179,485 | 119,653,663 | -1.46% |
| 2024-08-19 | 101.41 | 103.85 | 101.41 | 102.60 | 52.16 | qfq | 1,175,298 | 121,063,336 | 1.00% |
| 2024-08-16 | 102.53 | 104.20 | 101.49 | 101.58 | 51.64 | qfq | 1,066,894 | 109,303,252 | -0.93% |
| 2024-08-15 | 103.00 | 104.60 | 101.88 | 102.53 | 52.12 | qfq | 1,211,316 | 125,059,659 | -0.64% |
| 2024-08-14 | 104.14 | 104.99 | 102.79 | 103.19 | 52.46 | qfq | 901,145 | 93,573,000 | -1.26% |
| 2024-08-13 | 103.08 | 105.23 | 103.00 | 104.51 | 53.13 | qfq | 842,791 | 87,588,587 | 0.98% |
| 2024-08-12 | 103.91 | 105.20 | 102.32 | 103.50 | 52.62 | qfq | 1,279,668 | 132,663,536 | -0.49% |
| 2024-08-09 | 105.10 | 106.50 | 103.81 | 104.01 | 52.87 | qfq | 1,425,325 | 149,590,336 | -0.08% |
| 2024-08-08 | 100.66 | 104.80 | 100.66 | 104.09 | 52.91 | qfq | 1,805,939 | 186,536,028 | 2.17% |
| 2024-08-07 | 102.00 | 104.20 | 101.40 | 101.88 | 51.79 | qfq | 1,826,532 | 187,464,994 | -0.69% |
| 2024-08-06 | 104.50 | 105.10 | 101.01 | 102.59 | 52.15 | qfq | 2,407,485 | 245,720,599 | -0.03% |
| 2024-08-05 | 109.70 | 109.70 | 102.38 | 102.62 | 52.17 | qfq | 3,720,615 | 391,425,082 | -6.97% |
| 2024-08-02 | 111.48 | 114.95 | 109.51 | 110.31 | 56.08 | qfq | 2,283,321 | 255,204,929 | -1.99% |
| 2024-08-01 | 109.90 | 114.50 | 109.08 | 112.55 | 57.22 | qfq | 3,301,409 | 369,012,206 | 3.27% |
| 2024-07-31 | 106.46 | 110.00 | 104.74 | 108.99 | 55.41 | qfq | 3,361,250 | 365,191,725 | 2.99% |
| 2024-07-30 | 103.01 | 107.27 | 102.00 | 105.83 | 53.80 | qfq | 3,608,375 | 379,676,987 | 3.11% |
| 2024-07-29 | 104.51 | 105.30 | 101.49 | 102.64 | 52.18 | qfq | 2,327,124 | 239,690,186 | -1.93% |
| 2024-07-26 | 104.40 | 106.19 | 102.89 | 104.66 | 53.20 | qfq | 1,863,589 | 194,889,019 | -0.13% |
| 2024-07-25 | 106.37 | 106.37 | 102.64 | 104.80 | 53.28 | qfq | 2,200,460 | 228,815,978 | -0.55% |
| 2024-07-24 | 105.00 | 108.49 | 103.01 | 105.38 | 53.57 | qfq | 4,504,543 | 474,847,119 | -3.21% |
| 2024-07-23 | 111.80 | 111.99 | 108.50 | 108.87 | 55.34 | qfq | 1,904,654 | 210,080,748 | -2.00% |
| 2024-07-22 | 111.16 | 114.56 | 109.80 | 111.09 | 56.47 | qfq | 1,901,265 | 212,716,883 | -0.71% |
| 2024-07-19 | 107.58 | 114.86 | 107.58 | 111.88 | 56.88 | qfq | 3,137,503 | 351,464,243 | 3.31% |
| 2024-07-18 | 109.00 | 109.10 | 103.00 | 108.30 | 55.06 | qfq | 4,230,699 | 449,323,983 | -1.61% |
| 2024-07-17 | 109.90 | 112.73 | 109.86 | 110.07 | 55.95 | qfq | 2,168,342 | 240,940,108 | -0.89% |
| 2024-07-16 | 108.49 | 111.65 | 107.51 | 111.06 | 56.46 | qfq | 3,117,270 | 344,228,411 | 2.83% |
| 2024-07-15 | 103.22 | 109.79 | 103.20 | 108.00 | 54.90 | qfq | 3,493,904 | 376,388,186 | 4.62% |
| 2024-07-12 | 102.46 | 103.91 | 101.60 | 103.23 | 52.48 | qfq | 1,837,657 | 189,000,869 | -0.32% |
| 2024-07-11 | 102.90 | 105.00 | 99.99 | 103.56 | 52.65 | qfq | 3,475,161 | 355,347,182 | 3.88% |
| 2024-07-10 | 98.88 | 100.67 | 98.07 | 99.69 | 50.68 | qfq | 2,096,263 | 208,345,801 | 0.59% |
| 2024-07-09 | 95.00 | 99.82 | 94.38 | 99.11 | 50.38 | qfq | 3,089,022 | 303,754,269 | 3.60% |
| 2024-07-08 | 97.08 | 98.99 | 95.28 | 95.67 | 48.63 | qfq | 2,488,261 | 241,285,419 | -0.72% |
| 2024-07-05 | 95.18 | 97.33 | 93.60 | 96.36 | 48.99 | qfq | 2,941,701 | 280,287,338 | 0.95% |
| 2024-07-04 | 97.99 | 99.72 | 95.37 | 95.45 | 48.52 | qfq | 3,744,415 | 365,406,150 | -1.35% |
| 2024-07-03 | 97.39 | 98.70 | 93.90 | 96.76 | 49.19 | qfq | 3,541,288 | 341,559,156 | -0.24% |
| 2024-07-02 | 97.10 | 99.08 | 95.88 | 96.99 | 49.31 | qfq | 3,136,111 | 305,054,968 | -0.11% |
| 2024-07-01 | 99.90 | 101.88 | 94.50 | 97.10 | 49.36 | qfq | 5,361,840 | 523,659,624 | -1.60% |
| 2024-06-28 | 100.00 | 100.00 | 96.24 | 98.68 | 50.16 | qfq | 6,796,274 | 666,791,861 | -0.36% |
| 2024-06-27 | 98.20 | 99.04 | 94.83 | 99.04 | 50.35 | qfq | 9,705,396 | 947,068,102 | 20.00% |
| 2024-06-26 | 79.87 | 82.88 | 79.80 | 82.53 | 41.95 | qfq | 1,488,449 | 121,298,416 | 3.27% |
| 2024-06-25 | 81.64 | 82.05 | 79.01 | 79.92 | 40.63 | qfq | 2,073,123 | 165,810,651 | -2.11% |
| 2024-06-24 | 82.67 | 85.44 | 81.47 | 81.64 | 41.50 | qfq | 2,278,995 | 190,918,039 | -1.25% |
| 2024-06-21 | 82.00 | 83.00 | 81.30 | 82.67 | 42.03 | qfq | 1,398,793 | 115,033,472 | -0.22% |
| 2024-06-20 | 80.84 | 84.45 | 80.70 | 82.85 | 42.12 | qfq | 2,351,115 | 195,263,277 | 2.03% |
| 2024-06-19 | 80.65 | 82.32 | 80.00 | 81.20 | 41.28 | qfq | 1,296,787 | 105,228,896 | 0.67% |
| 2024-06-18 | 80.88 | 82.30 | 79.80 | 80.66 | 41.00 | qfq | 1,333,917 | 108,023,052 | -0.60% |
| 2024-06-17 | 77.67 | 81.99 | 77.46 | 81.15 | 41.25 | qfq | 2,163,562 | 174,248,682 | 4.03% |
| 2024-06-14 | 78.20 | 78.87 | 76.51 | 78.01 | 39.66 | qfq | 1,427,582 | 110,558,960 | -1.12% |
| 2024-06-13 | 77.11 | 79.34 | 76.35 | 78.89 | 40.10 | qfq | 1,838,774 | 144,177,202 | 2.65% |
| 2024-06-12 | 75.35 | 79.19 | 75.35 | 76.85 | 39.07 | qfq | 1,637,464 | 126,729,602 | 1.55% |
| 2024-06-11 | 73.46 | 75.82 | 73.06 | 75.68 | 38.47 | qfq | 1,174,339 | 87,964,941 | 2.37% |
| 2024-06-07 | 73.92 | 75.28 | 72.75 | 73.93 | 37.58 | qfq | 936,473 | 69,347,285 | 0.18% |
| 2024-06-06 | 75.64 | 76.38 | 73.80 | 73.80 | 37.52 | qfq | 949,277 | 71,132,438 | -1.47% |
| 2024-06-05 | 74.44 | 76.30 | 74.44 | 74.90 | 38.08 | qfq | 850,534 | 64,300,215 | 0.03% |
| 2024-06-04 | 74.62 | 75.25 | 72.82 | 74.88 | 38.07 | qfq | 1,066,920 | 78,770,189 | 0.40% |
| 2024-06-03 | 74.62 | 76.16 | 74.08 | 74.58 | 37.91 | qfq | 1,258,001 | 94,610,318 | -0.35% |
| 2024-05-31 | 74.24 | 75.32 | 73.71 | 74.84 | 38.05 | qfq | 1,012,251 | 75,622,608 | 0.50% |
| 2024-05-30 | 72.18 | 75.24 | 71.40 | 74.47 | 37.86 | qfq | 1,295,375 | 95,678,764 | 2.63% |
| 2024-05-29 | 73.66 | 74.10 | 72.00 | 72.56 | 36.89 | qfq | 880,770 | 64,515,494 | -0.74% |
| 2024-05-28 | 74.12 | 75.29 | 73.00 | 73.10 | 37.16 | qfq | 1,065,975 | 78,743,959 | -1.08% |
| 2024-05-27 | 72.46 | 74.05 | 70.30 | 73.90 | 37.57 | qfq | 1,301,292 | 93,462,446 | 2.23% |
| 2024-05-24 | 73.51 | 74.44 | 72.22 | 72.29 | 36.75 | qfq | 803,103 | 58,808,656 | -2.18% |
| 2024-05-23 | 75.89 | 76.25 | 73.60 | 73.90 | 37.57 | qfq | 1,052,910 | 78,193,870 | -2.33% |
| 2024-05-22 | 76.90 | 76.90 | 75.26 | 75.66 | 38.46 | qfq | 712,837 | 54,115,093 | -0.22% |
| 2024-05-21 | 76.30 | 77.00 | 75.18 | 75.83 | 38.55 | qfq | 628,299 | 47,833,057 | -0.62% |
| 2024-05-20 | 75.00 | 76.66 | 74.11 | 76.30 | 38.79 | qfq | 1,060,080 | 80,328,287 | 2.17% |
| 2024-05-17 | 74.20 | 74.81 | 72.10 | 74.68 | 37.96 | qfq | 1,354,409 | 99,890,705 | 0.66% |
| 2024-05-16 | 75.70 | 76.69 | 74.06 | 74.19 | 37.72 | qfq | 1,122,369 | 84,545,178 | -30.01% |
| 2024-05-15 | 108.00 | 108.65 | 105.16 | 106.00 | 38.48 | qfq | 754,920 | 80,702,943 | -1.40% |
| 2024-05-14 | 108.29 | 112.30 | 107.30 | 107.50 | 39.03 | qfq | 1,124,478 | 122,590,546 | 0.29% |
| 2024-05-13 | 106.86 | 110.80 | 105.62 | 107.19 | 38.91 | qfq | 1,030,991 | 111,909,085 | -0.66% |
| 2024-05-10 | 109.44 | 110.00 | 106.22 | 107.90 | 39.17 | qfq | 947,716 | 101,842,780 | -0.65% |
| 2024-05-09 | 107.35 | 109.53 | 106.76 | 108.61 | 39.43 | qfq | 786,816 | 85,337,334 | 1.50% |
| 2024-05-08 | 107.59 | 108.50 | 106.10 | 107.00 | 38.85 | qfq | 1,396,813 | 149,814,991 | -0.68% |
| 2024-05-07 | 110.00 | 111.66 | 107.56 | 107.73 | 39.11 | qfq | 1,533,485 | 167,674,199 | -2.95% |
| 2024-05-06 | 108.50 | 111.38 | 107.52 | 111.00 | 40.30 | qfq | 1,598,813 | 175,695,900 | 4.10% |
| 2024-04-30 | 109.00 | 109.70 | 106.51 | 106.63 | 38.71 | qfq | 1,198,122 | 128,816,233 | -2.29% |
| 2024-04-29 | 105.00 | 110.48 | 105.00 | 109.13 | 39.62 | qfq | 2,166,541 | 235,304,458 | 3.79% |
| 2024-04-26 | 103.72 | 105.35 | 102.04 | 105.15 | 38.17 | qfq | 1,382,089 | 144,050,977 | 2.30% |
| 2024-04-25 | 100.99 | 104.50 | 100.02 | 102.79 | 37.32 | qfq | 1,615,734 | 166,095,959 | 1.91% |
| 2024-04-24 | 98.80 | 102.50 | 98.66 | 100.86 | 36.62 | qfq | 1,358,881 | 137,030,277 | 2.04% |
| 2024-04-23 | 99.56 | 101.60 | 98.00 | 98.84 | 35.88 | qfq | 1,246,623 | 123,835,748 | -1.41% |
| 2024-04-22 | 95.95 | 100.92 | 91.02 | 100.25 | 36.39 | qfq | 2,276,090 | 219,520,520 | 2.42% |
| 2024-04-19 | 101.00 | 102.88 | 96.40 | 97.88 | 35.53 | qfq | 2,472,228 | 244,841,172 | 0.70% |
| 2024-04-18 | 94.00 | 97.83 | 93.40 | 97.20 | 35.29 | qfq | 1,403,043 | 135,421,757 | 2.96% |
| 2024-04-17 | 90.54 | 94.41 | 90.06 | 94.41 | 34.27 | qfq | 1,328,143 | 123,491,002 | 5.76% |
| 2024-04-16 | 93.17 | 94.30 | 89.00 | 89.27 | 32.41 | qfq | 1,354,995 | 122,825,191 | -4.47% |
| 2024-04-15 | 92.52 | 95.40 | 92.07 | 93.45 | 33.93 | qfq | 1,022,103 | 95,849,201 | 0.46% |
| 2024-04-12 | 93.75 | 94.58 | 92.61 | 93.02 | 33.77 | qfq | 636,261 | 59,556,493 | -0.62% |
| 2024-04-11 | 92.57 | 94.88 | 92.20 | 93.60 | 33.98 | qfq | 855,816 | 80,146,094 | 0.78% |
| 2024-04-10 | 96.10 | 96.10 | 92.13 | 92.88 | 33.72 | qfq | 860,957 | 80,408,970 | -3.39% |
| 2024-04-09 | 90.40 | 96.88 | 90.34 | 96.14 | 34.90 | qfq | 1,295,254 | 121,155,996 | 6.42% |
| 2024-04-08 | 94.06 | 95.35 | 90.20 | 90.34 | 32.80 | qfq | 1,266,655 | 117,115,530 | -4.63% |
| 2024-04-03 | 93.40 | 96.00 | 92.57 | 94.73 | 34.39 | qfq | 857,241 | 80,909,755 | 0.51% |
| 2024-04-02 | 95.06 | 95.95 | 93.58 | 94.25 | 34.22 | qfq | 744,116 | 70,391,908 | -1.46% |
| 2024-04-01 | 93.22 | 95.70 | 93.12 | 95.65 | 34.72 | qfq | 866,228 | 82,043,073 | 2.82% |
| 2024-03-29 | 91.88 | 93.20 | 89.80 | 93.03 | 33.77 | qfq | 980,803 | 89,452,602 | 1.62% |
| 2024-03-28 | 92.05 | 94.43 | 91.00 | 91.55 | 33.24 | qfq | 1,577,194 | 145,969,145 | -1.14% |
| 2024-03-27 | 95.30 | 95.97 | 92.08 | 92.61 | 33.62 | qfq | 1,438,406 | 133,864,678 | -2.62% |
| 2024-03-26 | 99.60 | 100.61 | 94.00 | 95.10 | 34.53 | qfq | 1,581,391 | 153,240,301 | -3.53% |
| 2024-03-25 | 99.56 | 103.33 | 97.91 | 98.58 | 35.79 | qfq | 2,590,308 | 260,398,732 | 2.85% |
| 2024-03-22 | 97.72 | 98.96 | 95.46 | 95.85 | 34.80 | qfq | 917,389 | 88,731,335 | -2.10% |
| 2024-03-21 | 98.15 | 99.88 | 97.20 | 97.91 | 35.55 | qfq | 732,840 | 71,886,291 | -0.21% |
| 2024-03-20 | 97.02 | 98.17 | 95.77 | 98.12 | 35.62 | qfq | 807,958 | 78,624,647 | 1.14% |
| 2024-03-19 | 97.70 | 98.69 | 97.00 | 97.01 | 35.22 | qfq | 809,820 | 79,251,077 | -0.46% |
| 2024-03-18 | 96.06 | 97.95 | 95.02 | 97.46 | 35.38 | qfq | 1,133,765 | 109,139,058 | 1.26% |
| 2024-03-15 | 94.99 | 96.38 | 93.81 | 96.25 | 34.94 | qfq | 616,574 | 58,654,085 | 1.97% |
| 2024-03-14 | 96.71 | 97.36 | 93.78 | 94.39 | 34.27 | qfq | 781,449 | 74,371,714 | -2.87% |
| 2024-03-13 | 98.00 | 98.99 | 96.74 | 97.18 | 35.28 | qfq | 781,974 | 76,487,125 | -0.07% |
| 2024-03-12 | 95.00 | 98.36 | 94.73 | 97.25 | 35.31 | qfq | 939,310 | 91,198,506 | 2.19% |
| 2024-03-11 | 92.98 | 95.20 | 91.71 | 95.17 | 34.55 | qfq | 771,796 | 72,405,093 | 1.50% |
| 2024-03-08 | 92.64 | 94.10 | 91.50 | 93.76 | 34.04 | qfq | 997,840 | 92,599,738 | 0.84% |
| 2024-03-07 | 96.12 | 96.77 | 92.98 | 92.98 | 33.76 | qfq | 706,416 | 66,855,208 | -2.67% |
| 2024-03-06 | 96.00 | 97.40 | 94.24 | 95.53 | 34.68 | qfq | 755,089 | 72,393,313 | -1.82% |
| 2024-03-05 | 95.99 | 98.88 | 95.68 | 97.30 | 35.32 | qfq | 1,347,880 | 130,997,024 | 0.69% |
| 2024-03-04 | 97.00 | 97.92 | 95.00 | 96.63 | 35.08 | qfq | 1,232,100 | 118,809,596 | 0.47% |
| 2024-03-01 | 94.82 | 97.50 | 94.29 | 96.18 | 34.92 | qfq | 1,439,480 | 138,018,069 | 1.51% |
| 2024-02-29 | 90.00 | 94.75 | 90.00 | 94.75 | 34.40 | qfq | 1,199,657 | 111,821,063 | 5.28% |
| 2024-02-28 | 96.01 | 97.90 | 90.00 | 90.00 | 32.67 | qfq | 1,394,084 | 131,001,964 | -6.25% |
| 2024-02-27 | 92.40 | 96.89 | 91.10 | 96.00 | 34.85 | qfq | 1,500,664 | 141,200,493 | 2.94% |
| 2024-02-26 | 93.00 | 95.39 | 91.19 | 93.26 | 33.86 | qfq | 1,300,549 | 121,408,382 | 1.25% |
| 2024-02-23 | 91.50 | 92.47 | 89.02 | 92.11 | 33.44 | qfq | 1,252,897 | 113,616,357 | 1.51% |
| 2024-02-22 | 89.32 | 91.33 | 89.26 | 90.74 | 32.94 | qfq | 983,243 | 89,089,869 | 1.50% |
| 2024-02-21 | 89.30 | 91.67 | 87.50 | 89.40 | 32.46 | qfq | 1,368,422 | 122,998,616 | -1.00% |
| 2024-02-20 | 90.30 | 91.78 | 87.33 | 90.30 | 32.78 | qfq | 1,709,850 | 152,849,489 | -1.61% |
| 2024-02-19 | 91.98 | 92.66 | 89.20 | 91.78 | 33.32 | qfq | 1,834,052 | 166,656,394 | 3.24% |
| 2024-02-08 | 86.55 | 93.90 | 86.55 | 88.90 | 32.27 | qfq | 2,170,402 | 195,348,118 | 3.76% |
| 2024-02-07 | 84.33 | 88.40 | 83.10 | 85.68 | 31.11 | qfq | 1,998,507 | 172,070,816 | 2.61% |
| 2024-02-06 | 78.23 | 85.49 | 75.67 | 83.50 | 30.31 | qfq | 2,015,485 | 164,166,788 | 5.63% |
| 2024-02-05 | 77.50 | 80.88 | 72.72 | 79.05 | 28.70 | qfq | 1,729,582 | 132,814,032 | 0.48% |
| 2024-02-02 | 84.19 | 84.98 | 76.12 | 78.67 | 28.56 | qfq | 2,014,647 | 162,274,052 | -6.56% |
| 2024-02-01 | 81.30 | 86.30 | 80.48 | 84.19 | 30.56 | qfq | 1,982,932 | 165,739,650 | 4.35% |
| 2024-01-31 | 84.15 | 85.19 | 80.22 | 80.68 | 29.29 | qfq | 1,641,189 | 136,075,588 | -4.12% |
| 2024-01-30 | 82.79 | 85.55 | 82.23 | 84.15 | 30.55 | qfq | 1,777,436 | 149,516,584 | 2.36% |
| 2024-01-29 | 83.87 | 85.80 | 82.19 | 82.21 | 29.85 | qfq | 1,142,402 | 96,086,861 | -1.08% |
| 2024-01-26 | 86.38 | 86.52 | 83.00 | 83.11 | 30.17 | qfq | 1,183,254 | 99,336,190 | -4.00% |
| 2024-01-25 | 84.48 | 87.28 | 83.20 | 86.57 | 31.43 | qfq | 1,274,199 | 109,388,697 | 2.23% |
| 2024-01-24 | 86.00 | 86.38 | 81.50 | 84.68 | 30.74 | qfq | 1,216,086 | 101,562,637 | -1.25% |
| 2024-01-23 | 85.70 | 86.66 | 84.17 | 85.75 | 31.13 | qfq | 1,023,399 | 87,483,565 | 0.29% |
| 2024-01-22 | 90.80 | 91.78 | 85.02 | 85.50 | 31.04 | qfq | 1,231,302 | 108,490,079 | -5.67% |
| 2024-01-19 | 91.52 | 92.70 | 90.40 | 90.64 | 32.91 | qfq | 848,162 | 77,580,316 | -0.69% |
| 2024-01-18 | 91.00 | 93.40 | 87.80 | 91.27 | 33.13 | qfq | 1,338,048 | 120,097,643 | -0.77% |
| 2024-01-17 | 96.00 | 96.21 | 91.63 | 91.98 | 33.39 | qfq | 982,337 | 91,993,708 | -4.23% |
| 2024-01-16 | 97.00 | 99.20 | 94.00 | 96.04 | 34.87 | qfq | 1,373,039 | 130,866,157 | -1.41% |
| 2024-01-15 | 95.60 | 99.48 | 95.10 | 97.41 | 35.36 | qfq | 1,080,422 | 105,628,459 | 0.73% |
| 2024-01-12 | 97.72 | 98.99 | 95.62 | 96.70 | 35.11 | qfq | 1,228,574 | 119,331,960 | -1.05% |
| 2024-01-11 | 95.00 | 101.72 | 94.50 | 97.73 | 35.48 | qfq | 2,896,519 | 283,239,043 | 7.89% |
| 2024-01-10 | 91.35 | 92.52 | 89.00 | 90.58 | 32.88 | qfq | 606,270 | 55,203,087 | -1.09% |
| 2024-01-09 | 93.10 | 94.38 | 91.29 | 91.58 | 33.25 | qfq | 918,634 | 84,990,961 | -1.55% |
| 2024-01-08 | 99.00 | 99.00 | 92.86 | 93.02 | 33.77 | qfq | 921,802 | 86,853,788 | -4.71% |
| 2024-01-05 | 98.35 | 99.50 | 97.09 | 97.62 | 35.44 | qfq | 797,942 | 78,199,766 | -0.84% |
| 2024-01-04 | 100.10 | 100.30 | 98.00 | 98.45 | 35.74 | qfq | 663,619 | 65,464,286 | -1.84% |
| 2024-01-03 | 101.79 | 102.13 | 99.68 | 100.30 | 36.41 | qfq | 885,585 | 89,242,786 | -2.01% |
| 2024-01-02 | 102.81 | 104.23 | 100.65 | 102.36 | 37.16 | qfq | 1,015,688 | 104,161,042 | -0.57% |
| 2023-12-29 | 101.00 | 104.19 | 100.53 | 102.95 | 37.38 | qfq | 1,108,292 | 114,188,806 | 2.12% |
| 2023-12-28 | 98.50 | 101.55 | 97.59 | 100.81 | 36.60 | qfq | 943,176 | 94,278,417 | 3.17% |
| 2023-12-27 | 97.70 | 99.46 | 96.80 | 97.71 | 35.47 | qfq | 752,436 | 73,754,471 | 0.01% |
| 2023-12-26 | 98.65 | 99.39 | 96.69 | 97.70 | 35.47 | qfq | 552,145 | 53,976,188 | -0.96% |
| 2023-12-25 | 98.10 | 100.59 | 98.05 | 98.65 | 35.81 | qfq | 615,623 | 61,076,250 | 0.53% |
| 2023-12-22 | 100.47 | 100.47 | 97.59 | 98.13 | 35.63 | qfq | 714,855 | 70,785,776 | -1.74% |
| 2023-12-21 | 99.34 | 101.33 | 98.60 | 99.87 | 36.26 | qfq | 611,788 | 61,039,821 | 0.53% |
| 2023-12-20 | 100.30 | 101.36 | 99.00 | 99.34 | 36.06 | qfq | 614,280 | 61,367,372 | -1.50% |
| 2023-12-19 | 99.50 | 101.30 | 99.00 | 100.85 | 36.61 | qfq | 630,806 | 63,175,610 | 1.32% |
| 2023-12-18 | 100.30 | 101.40 | 98.87 | 99.54 | 36.14 | qfq | 996,154 | 99,006,299 | -0.88% |
| 2023-12-15 | 104.10 | 104.40 | 100.00 | 100.42 | 36.46 | qfq | 1,073,523 | 109,223,050 | -3.81% |
| 2023-12-14 | 103.99 | 106.33 | 103.99 | 104.40 | 37.90 | qfq | 763,506 | 80,297,922 | 0.39% |
| 2023-12-13 | 105.05 | 105.97 | 103.85 | 103.99 | 37.75 | qfq | 521,583 | 54,598,092 | -1.30% |
| 2023-12-12 | 105.55 | 106.16 | 104.08 | 105.36 | 38.25 | qfq | 623,339 | 65,519,775 | 0.25% |
| 2023-12-11 | 102.88 | 105.61 | 101.00 | 105.10 | 38.16 | qfq | 1,154,224 | 118,999,578 | 1.82% |
| 2023-12-08 | 101.81 | 103.79 | 101.61 | 103.22 | 37.47 | qfq | 1,688,745 | 173,557,250 | 1.10% |
| 2023-12-07 | 103.00 | 103.71 | 101.55 | 102.10 | 37.07 | qfq | 1,097,431 | 112,466,392 | -0.98% |
| 2023-12-06 | 102.70 | 105.57 | 102.39 | 103.11 | 37.43 | qfq | 1,060,466 | 110,139,431 | -0.13% |
| 2023-12-05 | 105.77 | 106.59 | 103.07 | 103.24 | 37.48 | qfq | 752,011 | 78,193,246 | -2.88% |
| 2023-12-04 | 106.23 | 107.80 | 105.36 | 106.30 | 38.59 | qfq | 734,220 | 78,214,117 | -0.40% |
| 2023-12-01 | 106.02 | 107.85 | 103.52 | 106.73 | 38.75 | qfq | 1,469,797 | 154,530,046 | -0.46% |
| 2023-11-30 | 110.18 | 111.00 | 106.02 | 107.22 | 38.93 | qfq | 1,481,961 | 159,356,139 | -3.95% |
| 2023-11-29 | 110.01 | 112.50 | 110.01 | 111.63 | 40.53 | qfq | 862,212 | 96,164,704 | 1.17% |
| 2023-11-28 | 108.14 | 112.20 | 107.60 | 110.34 | 40.06 | qfq | 1,253,281 | 138,198,108 | 1.56% |
| 2023-11-27 | 107.55 | 108.95 | 106.51 | 108.64 | 39.44 | qfq | 775,070 | 83,680,698 | 1.01% |
| 2023-11-24 | 110.15 | 110.15 | 106.81 | 107.55 | 39.05 | qfq | 697,665 | 75,096,542 | -2.41% |
| 2023-11-23 | 108.20 | 110.61 | 107.40 | 110.21 | 40.01 | qfq | 665,613 | 72,495,013 | 1.88% |
| 2023-11-22 | 111.06 | 111.65 | 108.12 | 108.18 | 39.27 | qfq | 791,033 | 86,464,668 | -2.71% |
| 2023-11-21 | 111.18 | 112.53 | 110.20 | 111.19 | 40.37 | qfq | 959,705 | 106,869,422 | 0.16% |
| 2023-11-20 | 112.99 | 113.58 | 110.50 | 111.01 | 40.30 | qfq | 1,179,825 | 131,194,099 | -1.91% |
| 2023-11-17 | 113.00 | 114.80 | 112.00 | 113.17 | 41.09 | qfq | 803,917 | 91,147,284 | -0.34% |
| 2023-11-16 | 116.97 | 117.52 | 113.15 | 113.56 | 41.23 | qfq | 1,196,683 | 137,256,170 | -2.91% |
| 2023-11-15 | 118.30 | 121.55 | 116.16 | 116.96 | 42.46 | qfq | 2,329,806 | 276,866,121 | 0.21% |
| 2023-11-14 | 112.40 | 117.82 | 112.23 | 116.72 | 42.37 | qfq | 1,813,462 | 210,632,238 | 3.31% |
| 2023-11-13 | 112.50 | 114.26 | 111.51 | 112.98 | 41.02 | qfq | 655,158 | 74,001,363 | 1.04% |
| 2023-11-10 | 110.10 | 113.13 | 109.24 | 111.82 | 40.60 | qfq | 907,818 | 101,596,471 | 1.10% |
| 2023-11-09 | 111.55 | 114.08 | 110.00 | 110.60 | 40.15 | qfq | 675,544 | 75,496,785 | -0.67% |
| 2023-11-08 | 111.55 | 113.00 | 110.29 | 111.35 | 40.42 | qfq | 703,401 | 78,426,109 | -0.18% |
| 2023-11-07 | 111.00 | 111.98 | 109.50 | 111.55 | 40.50 | qfq | 831,711 | 92,121,559 | -0.26% |
| 2023-11-06 | 107.86 | 112.79 | 106.73 | 111.84 | 40.60 | qfq | 1,345,379 | 149,059,925 | 4.25% |
| 2023-11-03 | 102.80 | 108.30 | 102.77 | 107.28 | 38.95 | qfq | 1,115,202 | 118,939,386 | 4.27% |
| 2023-11-02 | 103.85 | 105.90 | 102.70 | 102.89 | 37.35 | qfq | 772,463 | 80,691,057 | -0.46% |
| 2023-11-01 | 103.50 | 105.23 | 102.70 | 103.37 | 37.53 | qfq | 694,023 | 72,048,019 | 0.23% |
| 2023-10-31 | 104.93 | 107.12 | 102.12 | 103.13 | 37.44 | qfq | 806,937 | 83,749,362 | -1.89% |
| 2023-10-30 | 99.50 | 105.88 | 99.50 | 105.12 | 38.16 | qfq | 1,402,616 | 145,139,319 | 4.65% |
| 2023-10-27 | 97.24 | 101.26 | 95.60 | 100.45 | 36.47 | qfq | 884,614 | 87,269,561 | 3.22% |
| 2023-10-26 | 98.17 | 99.65 | 95.78 | 97.32 | 35.33 | qfq | 893,746 | 86,693,368 | -1.61% |
| 2023-10-25 | 98.00 | 101.19 | 96.70 | 98.91 | 35.91 | qfq | 964,999 | 95,500,056 | 1.82% |
| 2023-10-24 | 96.00 | 98.50 | 94.07 | 97.14 | 35.27 | qfq | 1,117,794 | 107,810,618 | 1.53% |
| 2023-10-23 | 98.24 | 99.24 | 95.05 | 95.68 | 34.74 | qfq | 1,008,189 | 97,606,159 | -2.99% |
| 2023-10-20 | 101.30 | 103.39 | 98.53 | 98.63 | 35.81 | qfq | 844,503 | 84,468,499 | -3.88% |
| 2023-10-19 | 100.62 | 106.69 | 100.62 | 102.61 | 37.25 | qfq | 1,067,601 | 111,337,433 | 1.15% |
| 2023-10-18 | 103.00 | 104.55 | 101.18 | 101.44 | 36.83 | qfq | 507,270 | 51,801,879 | -2.20% |
| 2023-10-17 | 103.71 | 105.50 | 103.10 | 103.72 | 37.65 | qfq | 484,082 | 50,328,370 | -0.25% |
| 2023-10-16 | 105.60 | 106.40 | 103.42 | 103.98 | 37.75 | qfq | 646,428 | 67,373,740 | -1.91% |
| 2023-10-13 | 106.10 | 107.38 | 105.52 | 106.00 | 38.48 | qfq | 519,929 | 55,263,870 | -0.43% |
| 2023-10-12 | 107.23 | 107.37 | 105.68 | 106.46 | 38.65 | qfq | 593,448 | 63,120,249 | 0.00% |
| 2023-10-11 | 105.00 | 107.30 | 103.13 | 106.46 | 38.65 | qfq | 1,171,230 | 123,796,261 | 1.29% |
| 2023-10-10 | 102.78 | 105.88 | 102.60 | 105.10 | 38.16 | qfq | 1,147,945 | 119,996,456 | 2.26% |
| 2023-10-09 | 101.80 | 104.50 | 100.52 | 102.78 | 37.31 | qfq | 979,674 | 100,665,022 | 1.16% |
| 2023-09-28 | 100.50 | 102.00 | 100.05 | 101.60 | 36.88 | qfq | 881,982 | 89,338,646 | 0.78% |
| 2023-09-27 | 101.00 | 102.27 | 99.88 | 100.81 | 36.60 | qfq | 1,428,504 | 144,303,760 | -0.04% |
| 2023-09-26 | 101.39 | 102.80 | 99.89 | 100.85 | 36.61 | qfq | 1,406,088 | 142,027,095 | -0.86% |
| 2023-09-25 | 105.24 | 105.92 | 100.90 | 101.72 | 36.93 | qfq | 1,419,301 | 144,533,979 | -3.34% |
| 2023-09-22 | 103.00 | 105.48 | 102.28 | 105.24 | 38.21 | qfq | 785,022 | 81,808,509 | 2.12% |
| 2023-09-21 | 105.01 | 105.73 | 102.05 | 103.06 | 37.41 | qfq | 631,165 | 65,485,136 | -1.85% |
| 2023-09-20 | 105.80 | 107.63 | 103.52 | 105.00 | 38.12 | qfq | 741,023 | 77,778,496 | -1.65% |
| 2023-09-19 | 106.50 | 108.19 | 106.02 | 106.76 | 38.76 | qfq | 596,589 | 63,843,873 | 0.17% |
| 2023-09-18 | 109.07 | 109.07 | 105.65 | 106.58 | 38.69 | qfq | 1,028,927 | 109,910,436 | -2.97% |
| 2023-09-15 | 109.01 | 112.22 | 106.12 | 109.84 | 39.88 | qfq | 888,182 | 97,009,255 | 0.88% |
| 2023-09-14 | 111.06 | 111.27 | 107.30 | 108.88 | 39.53 | qfq | 864,270 | 93,580,384 | -1.96% |
| 2023-09-13 | 111.00 | 112.37 | 109.51 | 111.06 | 40.32 | qfq | 939,964 | 104,080,594 | -0.54% |
| 2023-09-12 | 114.00 | 115.01 | 108.00 | 111.66 | 40.54 | qfq | 2,104,815 | 233,687,625 | -4.98% |
| 2023-09-11 | 122.00 | 122.60 | 116.08 | 117.51 | 42.66 | qfq | 3,072,958 | 366,847,031 | 1.49% |
| 2023-09-08 | 114.00 | 116.26 | 112.20 | 115.78 | 42.03 | qfq | 1,081,438 | 123,459,866 | 1.43% |
| 2023-09-07 | 115.71 | 116.14 | 113.90 | 114.15 | 41.44 | qfq | 794,566 | 91,412,033 | -1.81% |
| 2023-09-06 | 114.41 | 117.50 | 114.41 | 116.25 | 42.20 | qfq | 1,352,968 | 156,784,289 | 1.17% |
| 2023-09-05 | 116.00 | 116.94 | 114.03 | 114.91 | 41.72 | qfq | 769,330 | 88,962,872 | -0.51% |
| 2023-09-04 | 116.55 | 117.62 | 113.52 | 115.50 | 41.93 | qfq | 700,966 | 80,484,901 | -0.76% |
| 2023-09-01 | 118.11 | 119.00 | 115.33 | 116.39 | 42.25 | qfq | 535,147 | 62,337,225 | -1.37% |
| 2023-08-31 | 117.50 | 119.30 | 116.76 | 118.01 | 42.84 | qfq | 801,737 | 94,555,738 | -0.49% |
| 2023-08-30 | 113.00 | 119.99 | 113.00 | 118.59 | 43.05 | qfq | 1,655,199 | 194,687,129 | 5.23% |
| 2023-08-29 | 108.09 | 113.31 | 108.00 | 112.70 | 40.91 | qfq | 987,880 | 109,871,030 | 4.06% |
| 2023-08-28 | 115.00 | 116.97 | 105.55 | 108.30 | 39.32 | qfq | 1,416,243 | 155,100,855 | 0.57% |
| 2023-08-25 | 109.01 | 109.85 | 106.79 | 107.69 | 39.10 | qfq | 725,582 | 78,253,269 | -2.10% |
| 2023-08-24 | 110.27 | 113.90 | 108.70 | 110.00 | 39.93 | qfq | 1,134,379 | 125,955,063 | 1.55% |
| 2023-08-23 | 111.39 | 111.86 | 108.29 | 108.32 | 39.32 | qfq | 612,168 | 66,775,870 | -3.44% |
| 2023-08-22 | 110.51 | 112.85 | 108.41 | 112.18 | 40.73 | qfq | 720,068 | 79,471,214 | 1.70% |
| 2023-08-21 | 111.02 | 111.85 | 110.03 | 110.30 | 40.04 | qfq | 554,309 | 61,497,885 | -0.65% |
| 2023-08-18 | 112.40 | 114.25 | 111.00 | 111.02 | 40.30 | qfq | 782,010 | 88,076,327 | -0.80% |
| 2023-08-17 | 108.88 | 112.88 | 108.88 | 111.92 | 40.63 | qfq | 815,897 | 90,617,825 | 2.68% |
| 2023-08-16 | 109.52 | 110.93 | 108.50 | 109.00 | 39.57 | qfq | 828,769 | 90,795,276 | -0.84% |
| 2023-08-15 | 112.64 | 112.98 | 108.37 | 109.92 | 39.91 | qfq | 912,902 | 100,170,039 | -2.45% |
| 2023-08-14 | 111.50 | 112.98 | 110.10 | 112.68 | 40.91 | qfq | 577,207 | 64,272,069 | -0.51% |
| 2023-08-11 | 114.00 | 114.56 | 112.08 | 113.26 | 41.12 | qfq | 963,912 | 109,333,584 | 0.22% |
| 2023-08-10 | 111.93 | 113.45 | 110.84 | 113.01 | 41.03 | qfq | 810,555 | 91,175,985 | 1.84% |
| 2023-08-09 | 114.05 | 114.44 | 110.65 | 110.97 | 40.29 | qfq | 1,748,139 | 195,746,382 | -2.66% |
| 2023-08-08 | 115.51 | 116.48 | 113.60 | 114.00 | 41.39 | qfq | 616,828 | 70,718,240 | -1.10% |
| 2023-08-07 | 115.91 | 117.61 | 113.88 | 115.27 | 41.85 | qfq | 997,126 | 114,721,596 | -0.47% |
| 2023-08-04 | 119.06 | 120.25 | 115.75 | 115.82 | 42.05 | qfq | 973,211 | 113,715,432 | -2.62% |
| 2023-08-03 | 118.68 | 119.68 | 117.11 | 118.94 | 43.18 | qfq | 755,614 | 89,316,897 | 1.07% |
| 2023-08-02 | 119.08 | 120.00 | 117.33 | 117.68 | 42.72 | qfq | 636,048 | 75,189,956 | -2.23% |
| 2023-08-01 | 117.16 | 121.78 | 116.09 | 120.37 | 43.70 | qfq | 1,341,488 | 159,796,473 | 2.31% |
| 2023-07-31 | 122.61 | 123.12 | 117.39 | 117.65 | 42.71 | qfq | 2,649,178 | 316,821,048 | -4.19% |
| 2023-07-28 | 122.40 | 123.77 | 121.10 | 122.79 | 44.58 | qfq | 1,034,665 | 126,481,558 | -0.09% |
| 2023-07-27 | 124.87 | 126.42 | 122.80 | 122.90 | 44.62 | qfq | 680,938 | 84,408,458 | -2.75% |
| 2023-07-26 | 125.75 | 128.20 | 124.41 | 126.38 | 45.88 | qfq | 674,128 | 85,074,669 | 0.69% |
| 2023-07-25 | 127.69 | 128.32 | 122.68 | 125.52 | 45.57 | qfq | 1,434,783 | 179,986,842 | -0.27% |
| 2023-07-24 | 127.92 | 127.92 | 123.80 | 125.86 | 45.69 | qfq | 1,381,541 | 173,550,869 | -1.39% |
| 2023-07-21 | 131.99 | 131.99 | 127.08 | 127.63 | 46.33 | qfq | 1,005,803 | 129,833,021 | -2.39% |
| 2023-07-20 | 137.01 | 139.00 | 130.36 | 130.76 | 47.47 | qfq | 1,429,768 | 189,204,107 | -4.56% |
| 2023-07-19 | 139.64 | 141.46 | 136.87 | 137.01 | 49.74 | qfq | 785,005 | 109,256,811 | -0.07% |
| 2023-07-18 | 136.33 | 139.90 | 135.60 | 137.10 | 49.77 | qfq | 702,504 | 96,739,173 | -0.35% |
| 2023-07-17 | 136.31 | 137.60 | 133.80 | 137.58 | 49.95 | qfq | 646,351 | 87,935,320 | 0.06% |