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
芯源微688037.SH
最近收盘价310.592026-07-17
最近交易日2026-07-17
成交量（股）8,026,747
成交额（元）2,630,137,503
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 354.55 | 354.98 | 305.00 | 310.59 | 310.59 | qfq | 8,026,747 | 2,630,137,503 | -11.01% |
| 2026-07-16 | 369.70 | 376.33 | 344.34 | 349.00 | 349.00 | qfq | 7,880,556 | 2,823,699,165 | -6.40% |
| 2026-07-15 | 390.00 | 397.60 | 363.50 | 372.86 | 372.86 | qfq | 7,287,594 | 2,759,888,882 | -2.52% |
| 2026-07-14 | 381.62 | 387.98 | 357.00 | 382.50 | 382.50 | qfq | 6,137,850 | 2,313,720,746 | 1.19% |
| 2026-07-13 | 381.10 | 407.00 | 372.38 | 378.00 | 378.00 | qfq | 8,772,037 | 3,425,422,645 | -1.36% |
| 2026-07-10 | 431.11 | 441.00 | 383.23 | 383.23 | 383.23 | qfq | 8,269,615 | 3,422,775,056 | -11.21% |
| 2026-07-09 | 412.08 | 437.00 | 391.50 | 431.62 | 431.62 | qfq | 8,784,031 | 3,612,317,404 | 6.31% |
| 2026-07-08 | 389.00 | 429.00 | 377.00 | 406.00 | 406.00 | qfq | 8,416,621 | 3,371,107,087 | 6.28% |
| 2026-07-07 | 360.00 | 401.80 | 355.85 | 382.00 | 382.00 | qfq | 7,657,169 | 2,931,156,816 | 3.03% |
| 2026-07-06 | 361.50 | 379.86 | 340.00 | 370.76 | 370.76 | qfq | 9,102,446 | 3,308,884,299 | 4.40% |
| 2026-07-03 | 357.79 | 370.00 | 339.24 | 355.12 | 355.12 | qfq | 9,911,476 | 3,528,683,401 | -1.36% |
| 2026-07-02 | 387.60 | 406.99 | 353.09 | 360.00 | 360.00 | qfq | 11,873,216 | 4,447,072,593 | -11.76% |
| 2026-07-01 | 440.00 | 459.88 | 401.00 | 408.00 | 408.00 | qfq | 10,213,215 | 4,363,607,175 | -7.07% |
| 2026-06-30 | 396.58 | 453.64 | 390.00 | 439.05 | 439.05 | qfq | 9,751,216 | 4,131,383,140 | 9.86% |
| 2026-06-29 | 360.00 | 399.98 | 355.60 | 399.64 | 399.64 | qfq | 11,037,141 | 4,151,326,730 | 12.61% |
| 2026-06-26 | 330.00 | 363.00 | 328.00 | 354.90 | 354.90 | qfq | 10,698,327 | 3,733,190,365 | 6.58% |
| 2026-06-25 | 318.00 | 349.00 | 317.27 | 333.00 | 333.00 | qfq | 9,037,644 | 3,003,513,207 | 4.72% |
| 2026-06-24 | 280.12 | 318.78 | 277.92 | 318.00 | 318.00 | qfq | 9,373,786 | 2,823,216,325 | 12.06% |
| 2026-06-23 | 282.02 | 298.50 | 276.20 | 283.77 | 283.77 | qfq | 8,263,805 | 2,358,947,543 | -1.51% |
| 2026-06-22 | 293.00 | 305.00 | 276.01 | 288.12 | 288.12 | qfq | 8,545,768 | 2,481,467,308 | -1.68% |
| 2026-06-18 | 284.58 | 299.13 | 278.00 | 293.05 | 293.05 | qfq | 8,635,130 | 2,478,866,269 | 2.00% |
| 2026-06-17 | 267.59 | 288.00 | 262.09 | 287.30 | 287.30 | qfq | 9,455,226 | 2,616,328,219 | 5.63% |
| 2026-06-16 | 267.35 | 277.48 | 260.99 | 272.00 | 272.00 | qfq | 7,917,393 | 2,132,532,976 | 1.74% |
| 2026-06-15 | 255.58 | 269.63 | 248.00 | 267.35 | 267.35 | qfq | 7,829,005 | 2,060,126,578 | 4.60% |
| 2026-06-12 | 275.99 | 282.98 | 254.00 | 255.59 | 255.59 | qfq | 12,618,236 | 3,380,267,786 | -1.81% |
| 2026-06-11 | 244.20 | 264.08 | 244.20 | 260.30 | 260.30 | qfq | 9,670,286 | 2,477,936,132 | 6.63% |
| 2026-06-10 | 244.79 | 255.68 | 239.86 | 244.12 | 244.12 | qfq | 6,744,398 | 1,668,180,739 | -0.76% |
| 2026-06-09 | 237.67 | 249.90 | 234.03 | 246.00 | 246.00 | qfq | 6,475,256 | 1,562,720,318 | 6.61% |
| 2026-06-08 | 235.00 | 248.38 | 228.08 | 230.75 | 230.75 | qfq | 7,724,204 | 1,820,273,894 | -6.65% |
| 2026-06-05 | 257.28 | 258.00 | 243.70 | 247.19 | 247.19 | qfq | 6,234,707 | 1,561,049,652 | -4.42% |
| 2026-06-04 | 250.00 | 264.68 | 246.08 | 258.63 | 258.63 | qfq | 8,941,519 | 2,293,694,556 | 0.65% |
| 2026-06-03 | 245.75 | 277.00 | 239.00 | 256.95 | 256.95 | qfq | 10,420,557 | 2,683,015,414 | 5.83% |
| 2026-06-02 | 242.06 | 245.96 | 232.99 | 242.79 | 242.79 | qfq | 6,533,571 | 1,576,930,726 | 2.30% |
| 2026-06-01 | 250.21 | 251.76 | 236.01 | 237.32 | 237.32 | qfq | 7,659,783 | 1,854,849,621 | -3.25% |
| 2026-05-29 | 264.00 | 264.90 | 242.92 | 245.30 | 245.30 | qfq | 9,387,769 | 2,359,793,600 | -6.75% |
| 2026-05-28 | 264.53 | 266.80 | 256.09 | 263.05 | 263.05 | qfq | 7,467,976 | 1,954,324,127 | 0.98% |
| 2026-05-27 | 271.60 | 280.88 | 259.61 | 260.50 | 260.50 | qfq | 9,176,480 | 2,477,417,275 | -2.93% |
| 2026-05-26 | 286.00 | 287.99 | 263.00 | 268.37 | 268.37 | qfq | 10,750,093 | 2,897,815,041 | -7.06% |
| 2026-05-25 | 282.00 | 307.50 | 270.01 | 288.75 | 288.75 | qfq | 11,093,346 | 3,179,099,284 | 0.00% |
| 2026-05-22 | 285.15 | 291.50 | 275.00 | 288.74 | 288.74 | qfq | 8,368,070 | 2,359,531,511 | 1.26% |
| 2026-05-21 | 310.09 | 330.00 | 280.00 | 285.15 | 285.15 | qfq | 12,900,888 | 3,968,551,475 | -7.36% |
| 2026-05-20 | 291.58 | 313.00 | 286.20 | 307.81 | 307.81 | qfq | 8,605,814 | 2,588,122,976 | 4.51% |
| 2026-05-19 | 280.36 | 300.00 | 266.00 | 294.52 | 294.52 | qfq | 9,235,574 | 2,592,946,950 | 2.87% |
| 2026-05-18 | 279.94 | 294.12 | 272.00 | 286.30 | 286.30 | qfq | 9,872,752 | 2,803,922,527 | 3.45% |
| 2026-05-15 | 258.00 | 297.47 | 247.10 | 276.74 | 276.74 | qfq | 14,350,184 | 3,871,415,670 | 7.26% |
| 2026-05-14 | 271.31 | 278.80 | 254.60 | 258.00 | 258.00 | qfq | 11,261,136 | 2,965,683,207 | -5.97% |
| 2026-05-13 | 265.00 | 285.50 | 262.80 | 274.37 | 274.37 | qfq | 11,058,138 | 3,020,147,024 | 0.23% |
| 2026-05-12 | 238.82 | 283.00 | 236.50 | 273.74 | 273.74 | qfq | 14,199,666 | 3,753,689,375 | 15.76% |
| 2026-05-11 | 231.01 | 243.68 | 223.01 | 236.48 | 236.48 | qfq | 12,853,923 | 3,028,370,255 | 3.73% |
| 2026-05-08 | 232.00 | 236.81 | 227.68 | 227.97 | 227.97 | qfq | 6,948,543 | 1,603,958,373 | -4.25% |
| 2026-05-07 | 229.00 | 238.09 | 222.22 | 238.09 | 238.09 | qfq | 9,402,011 | 2,149,293,176 | 2.18% |
| 2026-05-06 | 232.11 | 248.48 | 226.40 | 233.00 | 233.00 | qfq | 13,239,974 | 3,123,625,870 | 0.38% |
| 2026-04-30 | 198.50 | 245.00 | 195.69 | 232.11 | 232.11 | qfq | 16,745,055 | 3,594,613,018 | 13.22% |
| 2026-04-29 | 201.50 | 206.55 | 195.10 | 205.00 | 205.00 | qfq | 9,461,312 | 1,902,253,620 | 1.74% |
| 2026-04-28 | 206.00 | 213.00 | 197.00 | 201.50 | 201.50 | qfq | 10,686,914 | 2,177,568,065 | -4.95% |
| 2026-04-27 | 182.00 | 215.94 | 180.17 | 212.00 | 212.00 | qfq | 16,613,629 | 3,349,889,650 | 17.81% |
| 2026-04-24 | 185.00 | 187.95 | 179.79 | 179.95 | 179.95 | qfq | 5,352,337 | 975,762,162 | -1.68% |
| 2026-04-23 | 189.00 | 190.00 | 178.58 | 183.02 | 183.02 | qfq | 6,401,196 | 1,173,063,297 | -2.13% |
| 2026-04-22 | 176.40 | 189.66 | 176.40 | 187.00 | 187.00 | qfq | 7,672,571 | 1,417,614,937 | 5.77% |
| 2026-04-21 | 181.25 | 182.25 | 173.72 | 176.80 | 176.80 | qfq | 5,229,457 | 921,598,779 | -2.76% |
| 2026-04-20 | 178.20 | 188.28 | 176.78 | 181.82 | 181.82 | qfq | 5,763,700 | 1,052,750,608 | -0.10% |
| 2026-04-17 | 181.00 | 185.31 | 178.90 | 182.00 | 182.00 | qfq | 4,762,062 | 865,898,855 | -1.21% |
| 2026-04-16 | 182.90 | 189.98 | 180.30 | 184.23 | 184.23 | qfq | 6,186,090 | 1,151,361,078 | 1.23% |
| 2026-04-15 | 199.13 | 199.43 | 181.32 | 181.99 | 181.99 | qfq | 6,504,751 | 1,227,514,592 | -6.73% |
| 2026-04-14 | 186.21 | 197.91 | 183.50 | 195.13 | 195.13 | qfq | 6,513,467 | 1,240,916,310 | 6.51% |
| 2026-04-13 | 181.00 | 186.80 | 180.10 | 183.20 | 183.20 | qfq | 3,420,827 | 628,383,671 | -0.68% |
| 2026-04-10 | 183.00 | 188.36 | 180.00 | 184.45 | 184.45 | qfq | 4,667,797 | 867,043,924 | 3.26% |
| 2026-04-09 | 176.00 | 184.76 | 175.87 | 178.63 | 178.63 | qfq | 4,043,738 | 731,209,283 | -0.76% |
| 2026-04-08 | 177.36 | 180.87 | 173.36 | 180.00 | 180.00 | qfq | 5,144,362 | 916,432,159 | 6.21% |
| 2026-04-07 | 167.88 | 173.34 | 166.42 | 169.48 | 169.48 | qfq | 3,182,783 | 543,308,297 | 3.18% |
| 2026-04-03 | 168.10 | 168.80 | 162.80 | 164.26 | 164.26 | qfq | 2,415,791 | 398,923,202 | -1.32% |
| 2026-04-02 | 171.60 | 171.60 | 164.51 | 166.46 | 166.46 | qfq | 3,444,944 | 575,699,122 | -3.70% |
| 2026-04-01 | 171.88 | 174.57 | 168.16 | 172.85 | 172.85 | qfq | 3,989,757 | 685,034,577 | 3.16% |
| 2026-03-31 | 174.50 | 175.66 | 167.30 | 167.56 | 167.56 | qfq | 4,180,035 | 714,586,613 | -4.91% |
| 2026-03-30 | 167.99 | 178.93 | 166.08 | 176.22 | 176.22 | qfq | 6,983,669 | 1,210,163,354 | 2.69% |
| 2026-03-27 | 164.00 | 172.55 | 160.39 | 171.60 | 171.60 | qfq | 5,590,919 | 940,998,658 | 4.63% |
| 2026-03-26 | 165.17 | 166.83 | 162.21 | 164.00 | 164.00 | qfq | 3,861,627 | 635,037,930 | -2.25% |
| 2026-03-25 | 162.30 | 169.69 | 161.88 | 167.77 | 167.77 | qfq | 5,680,508 | 952,998,373 | 5.46% |
| 2026-03-24 | 159.00 | 159.15 | 154.00 | 159.09 | 159.09 | qfq | 3,464,498 | 541,766,136 | 1.69% |
| 2026-03-23 | 164.00 | 165.08 | 155.00 | 156.45 | 156.45 | qfq | 5,724,577 | 908,175,583 | -5.19% |
| 2026-03-20 | 167.58 | 169.98 | 165.00 | 165.01 | 165.01 | qfq | 4,922,210 | 823,720,426 | -0.43% |
| 2026-03-19 | 167.66 | 170.91 | 164.38 | 165.72 | 165.72 | qfq | 3,293,961 | 550,455,417 | -3.04% |
| 2026-03-18 | 171.49 | 173.38 | 168.85 | 170.92 | 170.92 | qfq | 2,879,901 | 493,047,581 | 0.46% |
| 2026-03-17 | 175.00 | 177.78 | 170.01 | 170.14 | 170.14 | qfq | 3,221,302 | 560,696,741 | -2.50% |
| 2026-03-16 | 173.40 | 174.65 | 167.68 | 174.50 | 174.50 | qfq | 4,381,788 | 750,205,076 | 1.16% |
| 2026-03-13 | 173.00 | 176.84 | 171.00 | 172.50 | 172.50 | qfq | 4,492,943 | 780,742,588 | -2.07% |
| 2026-03-12 | 178.15 | 180.00 | 173.58 | 176.15 | 176.15 | qfq | 5,275,970 | 928,033,190 | -1.22% |
| 2026-03-11 | 182.00 | 185.98 | 175.77 | 178.33 | 178.33 | qfq | 7,189,351 | 1,283,451,249 | -3.29% |
| 2026-03-10 | 186.01 | 188.64 | 181.90 | 184.40 | 184.40 | qfq | 5,429,707 | 1,004,526,486 | 1.39% |
| 2026-03-09 | 182.01 | 185.58 | 175.29 | 181.88 | 181.88 | qfq | 9,609,943 | 1,721,091,514 | -4.17% |
| 2026-03-06 | 205.84 | 209.58 | 187.35 | 189.79 | 189.79 | qfq | 8,053,600 | 1,569,526,053 | -8.10% |
| 2026-03-05 | 209.00 | 211.96 | 204.00 | 206.52 | 206.52 | qfq | 3,541,198 | 736,631,068 | 1.30% |
| 2026-03-04 | 203.00 | 209.40 | 198.10 | 203.87 | 203.87 | qfq | 4,119,286 | 836,346,273 | -1.99% |
| 2026-03-03 | 216.99 | 224.59 | 205.80 | 208.00 | 208.00 | qfq | 5,307,270 | 1,125,688,867 | -3.69% |
| 2026-03-02 | 213.20 | 224.99 | 211.40 | 215.98 | 215.98 | qfq | 4,857,356 | 1,053,729,133 | -0.82% |
| 2026-02-27 | 215.00 | 224.89 | 209.38 | 217.77 | 217.77 | qfq | 3,991,496 | 868,105,085 | -0.73% |
| 2026-02-26 | 215.99 | 224.88 | 208.50 | 219.38 | 219.38 | qfq | 5,836,358 | 1,269,875,528 | 3.38% |
| 2026-02-25 | 204.00 | 217.40 | 199.00 | 212.20 | 212.20 | qfq | 6,367,360 | 1,331,475,059 | 4.88% |
| 2026-02-24 | 213.10 | 213.49 | 197.00 | 202.33 | 202.33 | qfq | 4,503,562 | 910,940,457 | -4.88% |
| 2026-02-13 | 207.00 | 219.80 | 205.69 | 212.70 | 212.70 | qfq | 4,804,808 | 1,035,781,899 | 2.47% |
| 2026-02-12 | 209.04 | 211.00 | 203.14 | 207.58 | 207.58 | qfq | 3,552,967 | 734,439,567 | 0.71% |
| 2026-02-11 | 213.00 | 213.17 | 204.31 | 206.11 | 206.11 | qfq | 2,815,593 | 583,005,344 | -3.15% |
| 2026-02-10 | 210.14 | 218.57 | 207.24 | 212.82 | 212.82 | qfq | 5,413,691 | 1,160,699,422 | 1.48% |
| 2026-02-09 | 214.00 | 217.90 | 206.20 | 209.71 | 209.71 | qfq | 5,357,985 | 1,133,781,658 | 3.31% |
| 2026-02-06 | 205.79 | 209.05 | 202.22 | 203.00 | 203.00 | qfq | 6,103,361 | 1,258,729,205 | -1.95% |
| 2026-02-05 | 191.50 | 210.91 | 187.75 | 207.03 | 207.03 | qfq | 9,267,822 | 1,849,267,336 | 6.01% |
| 2026-02-04 | 194.03 | 198.66 | 192.69 | 195.29 | 195.29 | qfq | 4,451,317 | 871,350,009 | -0.36% |
| 2026-02-03 | 193.90 | 196.20 | 189.40 | 195.99 | 195.99 | qfq | 6,682,527 | 1,288,126,681 | 3.05% |
| 2026-02-02 | 207.00 | 207.00 | 188.88 | 190.19 | 190.19 | qfq | 8,694,353 | 1,686,382,985 | -8.17% |
| 2026-01-30 | 211.00 | 217.99 | 205.51 | 207.10 | 207.10 | qfq | 4,967,952 | 1,047,792,955 | -1.78% |
| 2026-01-29 | 220.00 | 223.49 | 210.00 | 210.86 | 210.86 | qfq | 6,941,157 | 1,496,893,383 | -5.87% |
| 2026-01-28 | 222.62 | 226.54 | 216.11 | 224.00 | 224.00 | qfq | 7,699,734 | 1,704,506,788 | 0.62% |
| 2026-01-27 | 201.45 | 233.33 | 201.45 | 222.63 | 222.63 | qfq | 12,644,599 | 2,770,427,205 | 11.31% |
| 2026-01-26 | 209.00 | 209.55 | 198.01 | 200.00 | 200.00 | qfq | 7,247,482 | 1,461,784,360 | -5.83% |
| 2026-01-23 | 206.04 | 212.44 | 198.90 | 212.39 | 212.39 | qfq | 8,371,353 | 1,718,192,071 | 3.10% |
| 2026-01-22 | 215.02 | 216.77 | 202.20 | 206.00 | 206.00 | qfq | 7,779,536 | 1,600,440,708 | -2.97% |
| 2026-01-21 | 215.20 | 220.88 | 208.88 | 212.30 | 212.30 | qfq | 7,731,179 | 1,650,337,230 | -2.17% |
| 2026-01-20 | 222.99 | 225.96 | 213.03 | 217.00 | 217.00 | qfq | 7,939,470 | 1,732,768,037 | -4.62% |
| 2026-01-19 | 220.00 | 233.92 | 212.00 | 227.50 | 227.50 | qfq | 10,378,728 | 2,301,068,969 | 3.20% |
| 2026-01-16 | 215.36 | 238.08 | 205.00 | 220.45 | 220.45 | qfq | 12,362,986 | 2,723,175,474 | 5.43% |
| 2026-01-15 | 183.60 | 211.98 | 183.00 | 209.09 | 209.09 | qfq | 12,114,740 | 2,405,944,803 | 10.63% |
| 2026-01-14 | 181.00 | 194.35 | 180.00 | 189.00 | 189.00 | qfq | 11,210,910 | 2,115,332,304 | 3.89% |
| 2026-01-13 | 192.91 | 194.63 | 179.80 | 181.92 | 181.92 | qfq | 10,322,425 | 1,918,516,187 | -4.80% |
| 2026-01-12 | 194.05 | 198.18 | 188.00 | 191.10 | 191.10 | qfq | 13,347,202 | 2,572,484,026 | -4.93% |
| 2026-01-09 | 205.00 | 209.29 | 193.33 | 201.00 | 201.00 | qfq | 16,986,802 | 3,402,209,733 | -6.91% |
| 2026-01-08 | 200.00 | 228.88 | 193.30 | 215.92 | 215.92 | qfq | 18,352,882 | 3,726,760,048 | 13.17% |
| 2026-01-07 | 165.00 | 190.79 | 164.20 | 190.79 | 190.79 | qfq | 10,703,670 | 1,936,100,125 | 20.00% |
| 2026-01-06 | 153.82 | 165.00 | 152.60 | 158.99 | 158.99 | qfq | 6,594,710 | 1,059,872,811 | 3.24% |
| 2026-01-05 | 149.01 | 159.32 | 149.01 | 154.00 | 154.00 | qfq | 5,163,279 | 797,572,601 | 3.70% |
| 2025-12-31 | 148.13 | 153.00 | 146.54 | 148.51 | 148.51 | qfq | 5,611,231 | 839,956,104 | 2.43% |
| 2025-12-30 | 141.81 | 148.00 | 141.50 | 144.99 | 144.99 | qfq | 4,023,985 | 585,784,210 | 1.22% |
| 2025-12-29 | 145.13 | 145.60 | 140.29 | 143.24 | 143.24 | qfq | 6,844,448 | 974,247,769 | -1.40% |
| 2025-12-26 | 149.00 | 149.85 | 144.00 | 145.27 | 145.27 | qfq | 4,114,063 | 600,106,913 | -2.59% |
| 2025-12-25 | 150.85 | 152.65 | 146.10 | 149.14 | 149.14 | qfq | 4,698,248 | 699,101,872 | -0.84% |
| 2025-12-24 | 150.99 | 157.98 | 149.41 | 150.40 | 150.40 | qfq | 9,847,954 | 1,502,878,522 | 3.01% |
| 2025-12-23 | 142.00 | 151.65 | 141.16 | 146.01 | 146.01 | qfq | 7,140,421 | 1,052,935,203 | 0.70% |
| 2025-12-22 | 133.76 | 145.20 | 132.68 | 145.00 | 145.00 | qfq | 7,063,653 | 986,681,999 | 9.93% |
| 2025-12-19 | 131.96 | 134.44 | 129.01 | 131.90 | 131.90 | qfq | 3,888,661 | 514,262,520 | 1.46% |
| 2025-12-18 | 134.45 | 136.43 | 130.00 | 130.00 | 130.00 | qfq | 3,704,683 | 490,798,305 | -2.69% |
| 2025-12-17 | 132.03 | 134.54 | 128.08 | 133.60 | 133.60 | qfq | 4,466,475 | 587,193,033 | 2.31% |
| 2025-12-16 | 124.97 | 133.18 | 124.00 | 130.58 | 130.58 | qfq | 6,660,315 | 862,115,368 | 4.26% |
| 2025-12-15 | 126.50 | 128.79 | 124.65 | 125.25 | 125.25 | qfq | 3,057,086 | 385,993,023 | -2.53% |
| 2025-12-12 | 124.47 | 128.88 | 118.41 | 128.50 | 128.50 | qfq | 6,710,057 | 828,913,081 | 3.24% |
| 2025-12-11 | 126.69 | 127.86 | 123.68 | 124.47 | 124.47 | qfq | 2,453,386 | 308,014,201 | -1.76% |
| 2025-12-10 | 127.51 | 128.10 | 123.03 | 126.70 | 126.70 | qfq | 2,716,454 | 341,055,571 | -1.12% |
| 2025-12-09 | 129.90 | 131.98 | 127.60 | 128.13 | 128.13 | qfq | 2,633,628 | 340,946,812 | -2.15% |
| 2025-12-08 | 130.58 | 131.66 | 127.80 | 130.95 | 130.95 | qfq | 3,209,534 | 416,795,403 | 0.28% |
| 2025-12-05 | 131.16 | 131.21 | 128.19 | 130.58 | 130.58 | qfq | 2,541,841 | 330,265,513 | -0.19% |
| 2025-12-04 | 124.45 | 133.72 | 122.30 | 130.83 | 130.83 | qfq | 4,897,964 | 630,512,928 | 5.07% |
| 2025-12-03 | 123.69 | 128.28 | 123.42 | 124.52 | 124.52 | qfq | 2,231,467 | 280,004,787 | 0.41% |
| 2025-12-02 | 127.60 | 127.60 | 123.38 | 124.01 | 124.01 | qfq | 2,208,797 | 274,958,596 | -2.27% |
| 2025-12-01 | 125.27 | 127.39 | 123.43 | 126.89 | 126.89 | qfq | 3,664,278 | 460,155,847 | 1.44% |
| 2025-11-28 | 119.02 | 127.24 | 118.20 | 125.09 | 125.09 | qfq | 5,042,056 | 628,166,029 | 4.30% |
| 2025-11-27 | 123.89 | 126.50 | 119.40 | 119.93 | 119.93 | qfq | 4,063,267 | 498,581,332 | -3.20% |
| 2025-11-26 | 120.00 | 127.29 | 118.83 | 123.89 | 123.89 | qfq | 4,740,030 | 590,103,686 | 2.90% |
| 2025-11-25 | 122.80 | 123.62 | 119.92 | 120.40 | 120.40 | qfq | 3,904,217 | 474,502,561 | -1.49% |
| 2025-11-24 | 120.82 | 124.41 | 118.58 | 122.22 | 122.22 | qfq | 4,564,803 | 553,017,221 | 1.85% |
| 2025-11-21 | 125.25 | 126.99 | 120.00 | 120.00 | 120.00 | qfq | 4,462,266 | 547,115,719 | -4.80% |
| 2025-11-20 | 129.63 | 131.79 | 126.01 | 126.05 | 126.05 | qfq | 3,571,667 | 455,637,443 | -2.26% |
| 2025-11-19 | 126.09 | 132.00 | 126.09 | 128.97 | 128.97 | qfq | 4,966,032 | 643,223,281 | 1.45% |
| 2025-11-18 | 125.11 | 134.00 | 124.85 | 127.13 | 127.13 | qfq | 8,860,320 | 1,146,691,783 | 1.83% |
| 2025-11-17 | 130.69 | 135.50 | 124.08 | 124.85 | 124.85 | qfq | 6,785,994 | 874,527,300 | -0.53% |
| 2025-11-14 | 125.60 | 129.96 | 122.60 | 125.52 | 125.52 | qfq | 3,566,619 | 448,983,428 | -1.17% |
| 2025-11-13 | 127.00 | 130.49 | 125.54 | 127.01 | 127.01 | qfq | 3,158,040 | 402,584,046 | 0.13% |
| 2025-11-12 | 129.00 | 130.21 | 124.18 | 126.84 | 126.84 | qfq | 4,185,835 | 531,600,983 | -1.68% |
| 2025-11-11 | 131.60 | 136.25 | 128.73 | 129.01 | 129.01 | qfq | 5,307,868 | 700,716,126 | -1.79% |
| 2025-11-10 | 131.00 | 137.65 | 129.53 | 131.36 | 131.36 | qfq | 6,512,762 | 868,731,010 | 0.02% |
| 2025-11-07 | 130.51 | 135.77 | 129.21 | 131.33 | 131.33 | qfq | 6,593,780 | 875,828,292 | 0.02% |
| 2025-11-06 | 124.38 | 132.23 | 124.37 | 131.30 | 131.30 | qfq | 8,906,905 | 1,152,045,225 | 5.56% |
| 2025-11-05 | 120.20 | 126.30 | 119.68 | 124.38 | 124.38 | qfq | 5,495,242 | 679,326,641 | 1.78% |
| 2025-11-04 | 120.17 | 124.09 | 119.81 | 122.20 | 122.20 | qfq | 5,736,821 | 703,698,527 | 1.77% |
| 2025-11-03 | 118.63 | 120.35 | 114.51 | 120.07 | 120.07 | qfq | 5,016,199 | 589,642,407 | 0.07% |
| 2025-10-31 | 118.00 | 122.60 | 116.25 | 119.99 | 119.99 | qfq | 6,056,287 | 727,929,845 | -1.08% |
| 2025-10-30 | 123.07 | 124.00 | 121.28 | 121.30 | 121.30 | qfq | 4,738,815 | 580,186,794 | -1.94% |
| 2025-10-29 | 126.00 | 126.60 | 121.50 | 123.70 | 123.70 | qfq | 6,520,311 | 803,623,138 | -1.99% |
| 2025-10-28 | 127.39 | 129.96 | 125.80 | 126.21 | 126.21 | qfq | 4,409,279 | 564,028,178 | -1.98% |
| 2025-10-27 | 129.00 | 131.10 | 126.50 | 128.76 | 128.76 | qfq | 6,099,396 | 786,944,114 | 2.79% |
| 2025-10-24 | 125.60 | 128.49 | 124.11 | 125.27 | 125.27 | qfq | 5,765,684 | 727,726,527 | 1.15% |
| 2025-10-23 | 124.50 | 125.75 | 121.60 | 123.84 | 123.84 | qfq | 3,178,996 | 391,556,548 | -1.05% |
| 2025-10-22 | 126.00 | 128.40 | 123.00 | 125.16 | 125.16 | qfq | 5,279,998 | 660,852,199 | -1.48% |
| 2025-10-21 | 126.75 | 127.47 | 124.53 | 127.04 | 127.04 | qfq | 4,668,861 | 589,470,178 | 1.23% |
| 2025-10-20 | 130.00 | 131.43 | 124.00 | 125.50 | 125.50 | qfq | 4,708,884 | 601,166,937 | -1.79% |
| 2025-10-17 | 133.00 | 133.88 | 127.28 | 127.79 | 127.79 | qfq | 5,257,476 | 679,493,834 | -4.38% |
| 2025-10-16 | 138.26 | 139.18 | 132.84 | 133.65 | 133.65 | qfq | 6,601,873 | 897,182,325 | -3.81% |
| 2025-10-15 | 140.16 | 143.50 | 135.01 | 138.95 | 138.95 | qfq | 5,466,697 | 760,145,909 | -1.15% |
| 2025-10-14 | 157.00 | 157.50 | 138.17 | 140.56 | 140.56 | qfq | 9,558,594 | 1,402,025,294 | -11.04% |
| 2025-10-13 | 144.00 | 158.00 | 142.52 | 158.00 | 158.00 | qfq | 7,411,904 | 1,129,971,523 | 6.38% |
| 2025-10-10 | 147.88 | 154.00 | 144.38 | 148.52 | 148.52 | qfq | 6,942,721 | 1,035,707,465 | -1.05% |
| 2025-10-09 | 149.88 | 158.88 | 146.30 | 150.10 | 150.10 | qfq | 8,582,385 | 1,312,939,381 | 0.74% |
| 2025-09-30 | 142.81 | 150.58 | 140.86 | 149.00 | 149.00 | qfq | 7,565,003 | 1,116,744,716 | 5.33% |
| 2025-09-29 | 137.80 | 142.55 | 137.01 | 141.46 | 141.46 | qfq | 5,861,749 | 821,495,493 | 2.37% |
| 2025-09-26 | 137.02 | 142.84 | 136.70 | 138.19 | 138.19 | qfq | 8,046,719 | 1,125,053,831 | -0.28% |
| 2025-09-25 | 145.39 | 145.39 | 138.38 | 138.58 | 138.58 | qfq | 10,240,400 | 1,434,590,662 | -4.73% |
| 2025-09-24 | 131.48 | 153.48 | 131.13 | 145.46 | 145.46 | qfq | 14,081,928 | 1,999,905,742 | 10.67% |
| 2025-09-23 | 130.83 | 132.40 | 125.19 | 131.43 | 131.43 | qfq | 6,207,801 | 800,003,784 | 2.06% |
| 2025-09-22 | 127.42 | 130.99 | 126.55 | 128.78 | 128.78 | qfq | 5,415,708 | 697,120,320 | 0.77% |
| 2025-09-19 | 129.61 | 133.33 | 126.98 | 127.79 | 127.79 | qfq | 6,364,320 | 828,550,164 | -1.31% |
| 2025-09-18 | 128.01 | 136.66 | 126.25 | 129.49 | 129.49 | qfq | 10,794,843 | 1,424,368,534 | 0.72% |
| 2025-09-17 | 122.30 | 130.78 | 122.10 | 128.56 | 128.56 | qfq | 7,742,372 | 987,818,186 | 4.83% |
| 2025-09-16 | 121.98 | 123.19 | 119.21 | 122.64 | 122.64 | qfq | 4,707,577 | 571,810,499 | 0.49% |
| 2025-09-15 | 124.01 | 124.69 | 121.71 | 122.04 | 122.04 | qfq | 5,894,266 | 725,472,778 | 1.28% |
| 2025-09-12 | 123.86 | 125.48 | 119.66 | 120.50 | 120.50 | qfq | 6,055,790 | 742,343,571 | -2.64% |
| 2025-09-11 | 120.00 | 124.96 | 118.48 | 123.77 | 123.77 | qfq | 5,143,963 | 628,863,476 | 2.63% |
| 2025-09-10 | 120.79 | 121.00 | 118.70 | 120.60 | 120.60 | qfq | 4,228,589 | 507,136,849 | 0.56% |
| 2025-09-09 | 123.00 | 123.88 | 119.44 | 119.93 | 119.93 | qfq | 3,840,318 | 464,333,971 | -3.30% |
| 2025-09-08 | 120.83 | 124.75 | 119.00 | 124.02 | 124.02 | qfq | 5,379,093 | 654,878,508 | 2.64% |
| 2025-09-05 | 116.00 | 121.21 | 114.50 | 120.83 | 120.83 | qfq | 5,770,628 | 685,044,554 | 4.34% |
| 2025-09-04 | 126.26 | 126.96 | 112.63 | 115.80 | 115.80 | qfq | 7,720,112 | 913,068,587 | -7.88% |
| 2025-09-03 | 123.68 | 129.52 | 122.30 | 125.70 | 125.70 | qfq | 6,941,882 | 877,856,420 | 2.52% |
| 2025-09-02 | 126.90 | 131.49 | 121.88 | 122.61 | 122.61 | qfq | 6,957,398 | 880,161,245 | -4.06% |
| 2025-09-01 | 125.53 | 128.80 | 123.30 | 127.80 | 127.80 | qfq | 6,673,075 | 843,011,768 | 2.86% |
| 2025-08-29 | 129.00 | 129.00 | 122.51 | 124.25 | 124.25 | qfq | 10,604,065 | 1,320,116,827 | -6.42% |
| 2025-08-28 | 127.82 | 133.00 | 127.31 | 132.78 | 132.78 | qfq | 7,873,944 | 1,032,316,770 | 3.57% |
| 2025-08-27 | 130.00 | 136.00 | 128.02 | 128.20 | 128.20 | qfq | 8,039,106 | 1,060,369,667 | -1.91% |
| 2025-08-26 | 132.55 | 134.70 | 129.66 | 130.70 | 130.70 | qfq | 7,089,144 | 933,420,274 | -3.34% |
| 2025-08-25 | 144.88 | 144.88 | 132.07 | 135.22 | 135.22 | qfq | 11,740,116 | 1,591,777,278 | -4.13% |
| 2025-08-22 | 126.41 | 148.37 | 126.05 | 141.04 | 141.04 | qfq | 9,431,668 | 1,288,013,943 | 11.60% |
| 2025-08-21 | 128.10 | 130.99 | 126.00 | 126.38 | 126.38 | qfq | 4,431,604 | 569,935,617 | -2.77% |
| 2025-08-20 | 121.60 | 130.00 | 119.18 | 129.98 | 129.98 | qfq | 6,181,508 | 771,326,996 | 6.54% |
| 2025-08-19 | 125.50 | 125.60 | 121.70 | 122.00 | 122.00 | qfq | 4,080,165 | 501,683,992 | -3.31% |
| 2025-08-18 | 119.99 | 128.99 | 118.90 | 126.17 | 126.17 | qfq | 6,778,057 | 841,689,120 | 5.18% |
| 2025-08-15 | 115.50 | 120.35 | 114.05 | 119.96 | 119.96 | qfq | 4,283,721 | 503,738,445 | 4.13% |
| 2025-08-14 | 117.93 | 120.66 | 115.15 | 115.20 | 115.20 | qfq | 3,966,966 | 467,218,208 | -2.46% |
| 2025-08-13 | 116.22 | 118.38 | 115.50 | 118.10 | 118.10 | qfq | 2,827,909 | 330,595,441 | 1.85% |
| 2025-08-12 | 112.32 | 119.00 | 112.32 | 115.96 | 115.96 | qfq | 4,377,122 | 508,217,641 | 2.96% |
| 2025-08-11 | 112.50 | 113.93 | 111.16 | 112.63 | 112.63 | qfq | 3,760,433 | 423,823,590 | -0.24% |
| 2025-08-08 | 115.59 | 117.40 | 112.20 | 112.90 | 112.90 | qfq | 3,352,536 | 382,081,673 | -2.91% |
| 2025-08-07 | 114.65 | 117.49 | 113.81 | 116.28 | 116.28 | qfq | 3,192,781 | 370,085,193 | 1.42% |
| 2025-08-06 | 114.56 | 116.28 | 113.80 | 114.65 | 114.65 | qfq | 2,588,245 | 297,496,382 | -0.22% |
| 2025-08-05 | 113.70 | 116.59 | 112.59 | 114.90 | 114.90 | qfq | 2,933,284 | 338,644,302 | 1.02% |
| 2025-08-04 | 111.00 | 114.13 | 110.50 | 113.74 | 113.74 | qfq | 3,042,925 | 344,375,930 | 1.83% |
| 2025-08-01 | 114.50 | 114.98 | 110.96 | 111.70 | 111.70 | qfq | 3,249,153 | 365,578,633 | -2.03% |
| 2025-07-31 | 119.01 | 120.00 | 113.60 | 114.02 | 114.02 | qfq | 5,783,185 | 669,692,164 | -4.57% |
| 2025-07-30 | 119.88 | 121.52 | 115.10 | 119.48 | 119.48 | qfq | 4,159,227 | 494,759,642 | -1.04% |
| 2025-07-29 | 117.38 | 121.80 | 117.00 | 120.73 | 120.73 | qfq | 3,793,639 | 453,571,570 | 2.51% |
| 2025-07-28 | 119.51 | 120.26 | 116.20 | 117.77 | 117.77 | qfq | 3,524,351 | 417,092,417 | -1.03% |
| 2025-07-25 | 115.73 | 119.42 | 114.30 | 119.00 | 119.00 | qfq | 5,677,780 | 666,083,219 | 2.76% |
| 2025-07-24 | 110.00 | 116.50 | 109.00 | 115.80 | 115.80 | qfq | 6,241,784 | 709,170,496 | 5.56% |
| 2025-07-23 | 105.98 | 110.28 | 104.67 | 109.70 | 109.70 | qfq | 6,226,551 | 677,598,220 | 4.42% |
| 2025-07-22 | 104.20 | 106.45 | 103.72 | 105.06 | 105.06 | qfq | 2,888,687 | 303,619,918 | 0.33% |
| 2025-07-21 | 104.60 | 105.38 | 103.01 | 104.71 | 104.71 | qfq | 2,697,395 | 281,907,753 | 0.11% |
| 2025-07-18 | 105.00 | 105.89 | 103.43 | 104.60 | 104.60 | qfq | 2,527,025 | 264,267,606 | 0.64% |
| 2025-07-17 | 103.71 | 104.55 | 101.30 | 103.93 | 103.93 | qfq | 4,336,345 | 446,327,819 | 0.31% |
| 2025-07-16 | 103.78 | 105.58 | 103.51 | 103.61 | 103.61 | qfq | 2,009,940 | 209,941,505 | -0.16% |
| 2025-07-15 | 106.80 | 107.22 | 103.02 | 103.78 | 103.78 | qfq | 4,117,432 | 430,251,406 | -2.83% |
| 2025-07-14 | 108.70 | 108.70 | 106.52 | 106.80 | 106.80 | qfq | 2,206,698 | 236,844,176 | -1.75% |
| 2025-07-11 | 109.01 | 109.70 | 107.17 | 108.70 | 108.70 | qfq | 2,694,788 | 292,605,591 | -0.28% |
| 2025-07-10 | 110.57 | 110.99 | 108.01 | 109.00 | 109.00 | qfq | 2,994,393 | 327,469,312 | -2.12% |
| 2025-07-09 | 106.90 | 112.44 | 106.90 | 111.36 | 111.36 | qfq | 5,310,489 | 587,386,587 | 3.77% |
| 2025-07-08 | 107.80 | 110.33 | 105.64 | 107.31 | 107.31 | qfq | 3,726,747 | 399,966,188 | -0.83% |
| 2025-07-07 | 107.08 | 111.76 | 107.08 | 108.21 | 108.10 | qfq | 3,494,731 | 384,957,398 | 0.66% |
| 2025-07-04 | 104.05 | 111.78 | 103.93 | 107.50 | 107.39 | qfq | 4,590,650 | 495,497,132 | 2.28% |
| 2025-07-03 | 107.80 | 108.35 | 104.50 | 105.10 | 104.99 | qfq | 3,709,609 | 393,467,576 | -2.14% |
| 2025-07-02 | 111.80 | 111.97 | 106.89 | 107.40 | 107.29 | qfq | 3,079,159 | 335,254,894 | -3.94% |
| 2025-07-01 | 107.00 | 112.96 | 107.00 | 111.80 | 111.69 | qfq | 6,315,377 | 700,714,686 | 4.29% |
| 2025-06-30 | 107.03 | 108.50 | 105.62 | 107.20 | 107.09 | qfq | 4,207,811 | 449,896,147 | 1.71% |
| 2025-06-27 | 106.00 | 107.18 | 105.14 | 105.40 | 105.29 | qfq | 2,820,961 | 299,246,289 | 0.33% |
| 2025-06-26 | 107.18 | 108.48 | 104.80 | 105.05 | 104.94 | qfq | 4,421,443 | 470,836,624 | -1.81% |
| 2025-06-25 | 107.16 | 107.50 | 104.90 | 106.99 | 106.88 | qfq | 4,019,725 | 426,883,713 | -0.15% |
| 2025-06-24 | 108.00 | 108.66 | 104.96 | 107.15 | 107.04 | qfq | 4,548,668 | 485,868,167 | 0.05% |
| 2025-06-23 | 103.99 | 109.00 | 103.02 | 107.10 | 106.99 | qfq | 6,839,465 | 731,506,739 | 3.08% |
| 2025-06-20 | 101.41 | 105.58 | 101.41 | 103.90 | 103.79 | qfq | 7,312,386 | 759,595,378 | 2.46% |
| 2025-06-19 | 99.57 | 102.00 | 98.91 | 101.41 | 101.31 | qfq | 6,500,803 | 657,400,342 | 1.87% |
| 2025-06-18 | 94.07 | 101.97 | 94.07 | 99.55 | 99.45 | qfq | 9,297,254 | 914,226,935 | 5.49% |
| 2025-06-17 | 95.06 | 95.25 | 93.81 | 94.37 | 94.27 | qfq | 2,062,459 | 194,652,262 | -0.76% |
| 2025-06-16 | 93.00 | 95.27 | 92.20 | 95.09 | 94.99 | qfq | 3,254,497 | 306,256,567 | 1.48% |
| 2025-06-13 | 93.37 | 94.66 | 92.26 | 93.70 | 93.60 | qfq | 4,110,370 | 383,168,133 | -0.43% |
| 2025-06-12 | 93.95 | 94.49 | 93.11 | 94.10 | 94.00 | qfq | 2,759,808 | 258,675,232 | 0.16% |
| 2025-06-11 | 94.90 | 96.79 | 93.11 | 93.95 | 93.85 | qfq | 3,471,261 | 329,065,917 | -0.46% |
| 2025-06-10 | 97.95 | 97.95 | 94.19 | 94.38 | 94.28 | qfq | 3,300,709 | 314,984,465 | -4.10% |
| 2025-06-09 | 97.00 | 98.48 | 96.01 | 98.41 | 98.31 | qfq | 3,920,130 | 382,080,026 | 1.42% |
| 2025-06-06 | 96.52 | 99.88 | 96.20 | 97.03 | 96.93 | qfq | 2,780,478 | 271,541,204 | 0.34% |
| 2025-06-05 | 94.00 | 97.80 | 93.60 | 96.70 | 96.60 | qfq | 3,904,529 | 375,155,248 | 2.92% |
| 2025-06-04 | 95.00 | 96.00 | 93.80 | 93.96 | 93.86 | qfq | 2,552,405 | 240,545,058 | -1.41% |
| 2025-06-03 | 91.50 | 96.00 | 91.50 | 95.30 | 95.20 | qfq | 4,523,956 | 428,097,171 | 4.35% |
| 2025-05-30 | 94.06 | 94.14 | 91.33 | 91.33 | 91.24 | qfq | 2,353,246 | 218,248,540 | -3.51% |
| 2025-05-29 | 93.15 | 95.16 | 92.57 | 94.65 | 94.55 | qfq | 2,079,448 | 196,291,403 | 2.00% |
| 2025-05-28 | 94.59 | 94.59 | 92.36 | 92.79 | 92.70 | qfq | 1,979,909 | 184,087,069 | -1.23% |
| 2025-05-27 | 94.15 | 95.26 | 93.50 | 93.95 | 93.85 | qfq | 2,286,650 | 215,769,929 | -1.21% |
| 2025-05-26 | 94.50 | 96.58 | 93.89 | 95.10 | 95.00 | qfq | 2,994,154 | 285,682,319 | 1.89% |
| 2025-05-23 | 94.39 | 94.61 | 92.96 | 93.34 | 93.25 | qfq | 2,678,065 | 250,771,025 | -1.11% |
| 2025-05-22 | 94.81 | 96.73 | 94.25 | 94.39 | 94.29 | qfq | 2,164,855 | 206,043,880 | -1.26% |
| 2025-05-21 | 97.32 | 97.94 | 95.20 | 95.59 | 95.49 | qfq | 2,727,317 | 261,978,611 | -2.24% |
| 2025-05-20 | 98.20 | 99.30 | 97.17 | 97.78 | 97.68 | qfq | 2,824,033 | 277,178,393 | -0.83% |
| 2025-05-19 | 96.25 | 99.43 | 95.68 | 98.60 | 98.50 | qfq | 4,027,041 | 395,365,740 | 2.62% |
| 2025-05-16 | 95.75 | 98.89 | 95.51 | 96.08 | 95.98 | qfq | 3,130,941 | 303,628,308 | 0.08% |
| 2025-05-15 | 98.00 | 98.60 | 95.66 | 96.00 | 95.90 | qfq | 2,678,971 | 259,757,252 | -2.19% |
| 2025-05-14 | 98.66 | 99.45 | 97.10 | 98.15 | 98.05 | qfq | 3,115,131 | 305,358,647 | -0.62% |
| 2025-05-13 | 96.51 | 101.28 | 95.42 | 98.76 | 98.66 | qfq | 7,259,633 | 715,824,526 | 2.96% |
| 2025-05-12 | 94.94 | 96.69 | 93.86 | 95.92 | 95.82 | qfq | 3,381,227 | 322,415,161 | 2.10% |
| 2025-05-09 | 97.55 | 97.55 | 93.63 | 93.95 | 93.85 | qfq | 4,699,368 | 445,898,432 | -3.73% |
| 2025-05-08 | 99.00 | 99.49 | 97.47 | 97.59 | 97.49 | qfq | 3,408,281 | 334,366,675 | -2.21% |
| 2025-05-07 | 100.80 | 102.83 | 98.01 | 99.80 | 99.70 | qfq | 5,145,486 | 514,933,275 | -0.30% |
| 2025-05-06 | 95.99 | 100.33 | 94.00 | 100.10 | 100.00 | qfq | 6,189,851 | 605,289,533 | 5.05% |
| 2025-04-30 | 98.40 | 99.80 | 95.00 | 95.29 | 95.19 | qfq | 5,018,704 | 487,143,869 | -3.16% |
| 2025-04-29 | 97.00 | 101.00 | 96.50 | 98.40 | 98.30 | qfq | 5,081,571 | 500,417,584 | -1.30% |
| 2025-04-28 | 97.00 | 102.10 | 96.60 | 99.70 | 99.60 | qfq | 10,004,590 | 998,762,385 | 4.51% |
| 2025-04-25 | 92.30 | 97.00 | 87.85 | 95.40 | 95.30 | qfq | 7,650,200 | 706,391,716 | 3.62% |
| 2025-04-24 | 94.07 | 94.16 | 92.07 | 92.07 | 91.98 | qfq | 2,443,064 | 226,711,056 | -2.05% |
| 2025-04-23 | 94.95 | 96.46 | 93.76 | 94.00 | 93.90 | qfq | 2,976,220 | 281,339,356 | -1.53% |
| 2025-04-22 | 93.83 | 96.77 | 93.01 | 95.46 | 95.36 | qfq | 3,513,215 | 334,469,219 | 1.35% |
| 2025-04-21 | 92.70 | 95.00 | 92.70 | 94.19 | 94.09 | qfq | 2,140,988 | 201,537,967 | 1.72% |
| 2025-04-18 | 94.56 | 94.79 | 92.28 | 92.60 | 92.51 | qfq | 2,589,032 | 241,105,911 | -2.19% |
| 2025-04-17 | 94.06 | 96.68 | 94.06 | 94.67 | 94.57 | qfq | 3,111,352 | 297,562,893 | -0.59% |
| 2025-04-16 | 94.28 | 96.36 | 93.80 | 95.23 | 95.13 | qfq | 3,152,617 | 299,500,079 | -0.05% |
| 2025-04-15 | 97.33 | 98.16 | 93.63 | 95.28 | 95.18 | qfq | 4,228,684 | 403,136,622 | -2.58% |
| 2025-04-14 | 100.98 | 101.37 | 97.52 | 97.80 | 97.70 | qfq | 5,402,278 | 532,795,214 | -2.10% |
| 2025-04-11 | 97.00 | 102.84 | 96.40 | 99.90 | 99.80 | qfq | 8,290,010 | 828,062,797 | 2.67% |
| 2025-04-10 | 97.51 | 99.60 | 96.20 | 97.30 | 97.20 | qfq | 6,591,795 | 647,133,256 | 0.50% |
| 2025-04-09 | 88.57 | 98.50 | 88.02 | 96.82 | 96.72 | qfq | 9,189,365 | 880,045,965 | 6.98% |
| 2025-04-08 | 89.10 | 92.60 | 89.08 | 90.50 | 90.41 | qfq | 7,086,304 | 643,344,308 | 2.54% |
| 2025-04-07 | 90.01 | 96.55 | 83.46 | 88.26 | 88.17 | qfq | 9,244,840 | 842,646,144 | -7.91% |
| 2025-04-03 | 93.41 | 98.78 | 93.28 | 95.84 | 95.74 | qfq | 5,662,726 | 547,179,546 | 1.58% |
| 2025-04-02 | 97.80 | 98.34 | 93.00 | 94.35 | 94.25 | qfq | 5,043,902 | 480,838,629 | -4.11% |
| 2025-04-01 | 99.00 | 100.41 | 96.90 | 98.39 | 98.29 | qfq | 4,496,405 | 443,949,121 | 0.07% |
| 2025-03-31 | 96.20 | 99.46 | 95.80 | 98.32 | 98.22 | qfq | 4,599,794 | 449,811,934 | 1.51% |
| 2025-03-28 | 97.84 | 100.58 | 94.88 | 96.86 | 96.76 | qfq | 5,678,761 | 550,949,815 | -1.08% |
| 2025-03-27 | 96.50 | 100.00 | 95.39 | 97.92 | 97.82 | qfq | 5,783,745 | 567,026,366 | 0.68% |
| 2025-03-26 | 101.00 | 103.38 | 96.87 | 97.26 | 97.16 | qfq | 7,118,100 | 714,153,524 | -3.22% |
| 2025-03-25 | 102.98 | 103.30 | 100.00 | 100.50 | 100.40 | qfq | 5,871,734 | 595,640,089 | -2.92% |
| 2025-03-24 | 97.03 | 105.00 | 96.95 | 103.52 | 103.41 | qfq | 12,165,590 | 1,243,282,865 | 5.03% |
| 2025-03-21 | 97.94 | 102.08 | 95.01 | 98.56 | 98.46 | qfq | 10,125,020 | 999,963,742 | 1.71% |
| 2025-03-20 | 98.59 | 101.15 | 96.71 | 96.90 | 96.80 | qfq | 6,597,691 | 652,351,412 | -1.55% |
| 2025-03-19 | 97.35 | 100.78 | 96.59 | 98.43 | 98.33 | qfq | 7,015,872 | 695,878,346 | 0.44% |
| 2025-03-18 | 100.64 | 101.49 | 96.86 | 98.00 | 97.90 | qfq | 8,632,701 | 851,071,280 | -2.57% |
| 2025-03-17 | 97.50 | 102.00 | 97.50 | 100.58 | 100.48 | qfq | 12,252,963 | 1,229,026,490 | 4.01% |
| 2025-03-14 | 92.60 | 98.33 | 91.60 | 96.70 | 96.60 | qfq | 9,951,151 | 956,441,408 | 3.92% |
| 2025-03-13 | 92.91 | 95.65 | 92.30 | 93.05 | 92.96 | qfq | 8,631,152 | 810,065,276 | 0.23% |
| 2025-03-12 | 96.36 | 97.38 | 92.60 | 92.84 | 92.75 | qfq | 12,134,137 | 1,139,751,255 | -4.78% |
| 2025-03-11 | 94.82 | 102.82 | 94.00 | 97.50 | 97.40 | qfq | 17,843,490 | 1,758,185,020 | 10.19% |
| 2025-03-05 | 89.30 | 90.35 | 87.56 | 88.48 | 88.39 | qfq | 7,562,814 | 671,695,961 | -3.23% |
| 2025-03-04 | 85.60 | 95.00 | 85.10 | 91.43 | 91.34 | qfq | 12,675,776 | 1,154,301,443 | 5.33% |
| 2025-03-03 | 86.51 | 88.30 | 84.60 | 86.80 | 86.71 | qfq | 6,209,492 | 538,189,167 | 0.38% |
| 2025-02-28 | 91.00 | 91.68 | 86.10 | 86.47 | 86.38 | qfq | 7,420,339 | 657,820,624 | -4.93% |
| 2025-02-27 | 95.40 | 95.41 | 88.28 | 90.95 | 90.86 | qfq | 10,748,442 | 976,860,776 | -4.65% |
| 2025-02-26 | 93.51 | 95.50 | 91.36 | 95.39 | 95.29 | qfq | 8,608,876 | 805,223,869 | 1.26% |
| 2025-02-25 | 95.00 | 99.88 | 93.21 | 94.20 | 94.10 | qfq | 9,852,233 | 945,823,978 | -1.93% |
| 2025-02-24 | 95.00 | 99.88 | 93.60 | 96.05 | 95.95 | qfq | 9,179,440 | 890,378,109 | 1.11% |
| 2025-02-21 | 93.20 | 96.98 | 92.05 | 95.00 | 94.90 | qfq | 11,153,536 | 1,056,951,962 | 1.93% |
| 2025-02-20 | 95.10 | 97.80 | 92.00 | 93.20 | 93.11 | qfq | 12,064,197 | 1,137,864,219 | -2.22% |
| 2025-02-19 | 90.01 | 95.57 | 89.22 | 95.32 | 95.22 | qfq | 17,410,062 | 1,624,055,976 | 4.19% |
| 2025-02-18 | 86.10 | 95.48 | 86.09 | 91.49 | 91.40 | qfq | 20,230,158 | 1,834,746,344 | 8.07% |
| 2025-02-17 | 83.60 | 85.29 | 82.69 | 84.66 | 84.57 | qfq | 7,682,548 | 645,831,567 | 1.28% |
| 2025-02-14 | 84.50 | 85.88 | 82.57 | 83.59 | 83.51 | qfq | 7,057,553 | 590,006,916 | -2.26% |
| 2025-02-13 | 88.46 | 89.66 | 85.50 | 85.52 | 85.43 | qfq | 7,058,623 | 617,172,542 | -4.03% |
| 2025-02-12 | 86.11 | 89.56 | 86.08 | 89.11 | 89.02 | qfq | 8,857,076 | 778,547,984 | 2.46% |
| 2025-02-11 | 86.50 | 89.92 | 84.56 | 86.97 | 86.88 | qfq | 9,556,233 | 828,116,059 | -1.73% |
| 2025-02-10 | 82.48 | 89.45 | 81.30 | 88.50 | 88.41 | qfq | 12,497,858 | 1,073,689,353 | 7.40% |
| 2025-02-07 | 82.96 | 84.88 | 80.79 | 82.40 | 82.32 | qfq | 7,754,636 | 643,919,900 | -0.78% |
| 2025-02-06 | 75.99 | 83.72 | 75.68 | 83.05 | 82.97 | qfq | 10,286,605 | 838,612,391 | 8.22% |
| 2025-02-05 | 76.66 | 77.98 | 75.56 | 76.74 | 76.66 | qfq | 4,837,889 | 371,682,913 | 2.53% |
| 2025-01-27 | 78.95 | 79.20 | 74.85 | 74.85 | 74.77 | qfq | 4,130,389 | 314,941,621 | -4.19% |
| 2025-01-24 | 76.00 | 78.56 | 76.00 | 78.12 | 78.04 | qfq | 4,563,226 | 354,869,263 | 2.90% |
| 2025-01-23 | 78.48 | 79.90 | 75.92 | 75.92 | 75.84 | qfq | 5,883,530 | 457,355,466 | -2.08% |
| 2025-01-22 | 78.27 | 78.92 | 76.80 | 77.53 | 77.45 | qfq | 3,902,929 | 302,833,342 | -1.60% |
| 2025-01-21 | 80.35 | 80.68 | 77.71 | 78.79 | 78.71 | qfq | 4,227,067 | 332,187,524 | -0.89% |
| 2025-01-20 | 80.50 | 81.77 | 79.29 | 79.50 | 79.42 | qfq | 4,074,631 | 327,880,784 | -0.67% |
| 2025-01-17 | 79.20 | 82.08 | 78.22 | 80.04 | 79.96 | qfq | 5,302,247 | 424,458,094 | 0.20% |
| 2025-01-16 | 80.24 | 82.18 | 79.00 | 79.88 | 79.80 | qfq | 5,066,944 | 406,699,064 | 0.74% |
| 2025-01-15 | 81.00 | 81.25 | 79.10 | 79.29 | 79.21 | qfq | 4,324,788 | 345,803,176 | -2.59% |
| 2025-01-14 | 78.49 | 82.22 | 77.50 | 81.40 | 81.32 | qfq | 6,312,144 | 507,520,869 | 4.05% |
| 2025-01-13 | 75.00 | 78.39 | 74.50 | 78.23 | 78.15 | qfq | 4,693,062 | 360,622,352 | 3.30% |
| 2025-01-10 | 76.82 | 80.55 | 75.53 | 75.73 | 75.65 | qfq | 5,086,082 | 397,014,026 | -1.66% |
| 2025-01-09 | 77.55 | 78.76 | 77.01 | 77.01 | 76.93 | qfq | 4,036,448 | 313,956,412 | -0.85% |
| 2025-01-08 | 79.50 | 79.50 | 74.11 | 77.67 | 77.59 | qfq | 7,355,964 | 566,945,066 | -3.23% |
| 2025-01-07 | 79.49 | 80.80 | 78.15 | 80.26 | 80.18 | qfq | 3,650,999 | 290,567,459 | 1.70% |
| 2025-01-06 | 80.10 | 81.56 | 78.18 | 78.92 | 78.84 | qfq | 3,184,816 | 253,275,781 | -1.10% |
| 2025-01-03 | 81.06 | 83.12 | 79.49 | 79.80 | 79.72 | qfq | 5,230,415 | 425,007,727 | -1.25% |
| 2025-01-02 | 83.63 | 84.16 | 79.60 | 80.81 | 80.73 | qfq | 5,808,668 | 473,984,460 | -3.37% |
| 2024-12-31 | 90.30 | 90.70 | 83.60 | 83.63 | 83.55 | qfq | 7,558,398 | 648,372,837 | -7.49% |
| 2024-12-30 | 91.00 | 92.67 | 89.53 | 90.40 | 90.31 | qfq | 4,399,088 | 399,486,795 | -1.75% |
| 2024-12-27 | 90.38 | 95.35 | 89.50 | 92.01 | 91.92 | qfq | 7,253,661 | 671,014,019 | 0.02% |
| 2024-12-26 | 87.90 | 92.50 | 87.25 | 91.99 | 91.90 | qfq | 6,302,717 | 572,177,867 | 4.92% |
| 2024-12-25 | 90.18 | 90.78 | 87.03 | 87.68 | 87.59 | qfq | 3,479,950 | 307,738,403 | -2.77% |
| 2024-12-24 | 90.08 | 90.52 | 87.30 | 90.18 | 90.09 | qfq | 4,089,308 | 365,423,650 | 1.33% |
| 2024-12-23 | 91.10 | 91.90 | 88.75 | 89.00 | 88.91 | qfq | 4,939,620 | 445,068,007 | -2.73% |
| 2024-12-20 | 87.71 | 93.50 | 87.20 | 91.50 | 91.41 | qfq | 8,292,021 | 752,426,081 | 4.51% |
| 2024-12-19 | 86.02 | 88.18 | 85.44 | 87.55 | 87.46 | qfq | 4,300,271 | 373,370,595 | 0.41% |
| 2024-12-18 | 86.30 | 88.18 | 85.20 | 87.19 | 87.10 | qfq | 5,013,165 | 436,055,159 | 1.80% |
| 2024-12-17 | 86.00 | 87.40 | 85.08 | 85.65 | 85.56 | qfq | 4,417,749 | 380,690,705 | -0.83% |
| 2024-12-16 | 89.55 | 89.56 | 85.91 | 86.37 | 86.28 | qfq | 5,535,593 | 482,523,652 | -3.66% |
| 2024-12-13 | 92.70 | 93.21 | 89.08 | 89.65 | 89.56 | qfq | 6,913,373 | 625,849,695 | -4.07% |
| 2024-12-12 | 92.70 | 94.99 | 92.08 | 93.45 | 93.36 | qfq | 4,484,544 | 418,944,796 | 0.74% |
| 2024-12-11 | 94.30 | 95.54 | 92.61 | 92.76 | 92.67 | qfq | 5,007,601 | 468,876,024 | -1.19% |
| 2024-12-10 | 98.00 | 98.80 | 93.44 | 93.88 | 93.78 | qfq | 5,219,720 | 500,235,983 | 1.56% |
| 2024-12-09 | 95.59 | 96.28 | 92.38 | 92.44 | 92.35 | qfq | 5,237,538 | 492,668,704 | -3.86% |
| 2024-12-06 | 96.63 | 97.81 | 93.77 | 96.15 | 96.05 | qfq | 5,068,162 | 485,252,467 | -0.23% |
| 2024-12-05 | 96.00 | 97.15 | 93.40 | 96.37 | 96.27 | qfq | 7,065,798 | 672,059,271 | -0.52% |
| 2024-12-04 | 101.00 | 102.40 | 96.01 | 96.87 | 96.77 | qfq | 5,568,136 | 549,431,177 | -1.35% |
| 2024-12-03 | 103.80 | 105.97 | 97.50 | 98.20 | 98.10 | qfq | 7,632,777 | 770,755,722 | -4.45% |
| 2024-12-02 | 103.37 | 105.80 | 101.68 | 102.77 | 102.67 | qfq | 4,898,177 | 506,879,189 | -0.06% |
| 2024-11-29 | 99.44 | 106.27 | 98.42 | 102.83 | 102.73 | qfq | 5,407,020 | 553,338,855 | 2.52% |
| 2024-11-28 | 103.00 | 107.23 | 99.88 | 100.30 | 100.20 | qfq | 6,138,337 | 635,383,083 | -3.48% |
| 2024-11-27 | 101.40 | 104.07 | 96.00 | 103.92 | 103.81 | qfq | 6,102,858 | 607,066,839 | 1.88% |
| 2024-11-26 | 103.00 | 105.00 | 101.00 | 102.00 | 101.90 | qfq | 4,021,747 | 414,664,426 | -1.16% |
| 2024-11-25 | 102.00 | 105.67 | 101.02 | 103.20 | 103.10 | qfq | 6,076,698 | 625,968,238 | 2.28% |
| 2024-11-22 | 104.20 | 107.50 | 100.63 | 100.90 | 100.80 | qfq | 6,609,584 | 692,323,791 | -4.60% |
| 2024-11-21 | 100.99 | 108.79 | 100.49 | 105.77 | 105.66 | qfq | 8,309,231 | 881,105,753 | 3.95% |
| 2024-11-20 | 102.52 | 102.52 | 99.30 | 101.75 | 101.65 | qfq | 5,891,970 | 594,103,491 | -0.95% |
| 2024-11-19 | 97.50 | 103.45 | 96.86 | 102.73 | 102.63 | qfq | 7,930,642 | 789,124,538 | 6.02% |
| 2024-11-18 | 99.02 | 99.60 | 94.28 | 96.90 | 96.80 | qfq | 7,464,476 | 723,261,433 | -2.02% |
| 2024-11-15 | 106.20 | 108.65 | 98.74 | 98.90 | 98.80 | qfq | 9,273,424 | 951,121,329 | -7.88% |
| 2024-11-14 | 111.00 | 113.36 | 106.87 | 107.36 | 107.25 | qfq | 8,647,525 | 948,414,465 | -5.15% |
| 2024-11-13 | 106.88 | 114.98 | 106.85 | 113.19 | 113.08 | qfq | 12,780,189 | 1,429,200,839 | 5.99% |
| 2024-11-12 | 112.00 | 113.99 | 105.07 | 106.79 | 106.68 | qfq | 12,549,504 | 1,366,151,366 | -5.13% |
| 2024-11-11 | 106.50 | 120.00 | 105.50 | 112.56 | 112.45 | qfq | 19,496,612 | 2,203,397,373 | 9.83% |
| 2024-11-08 | 99.47 | 108.90 | 96.26 | 102.49 | 102.39 | qfq | 17,617,850 | 1,821,260,665 | 8.23% |
| 2024-11-07 | 91.07 | 95.85 | 91.00 | 94.70 | 94.60 | qfq | 8,206,560 | 767,618,017 | 2.37% |
| 2024-11-06 | 90.72 | 95.85 | 89.13 | 92.51 | 92.42 | qfq | 11,180,928 | 1,034,365,483 | 1.84% |
| 2024-11-05 | 86.57 | 91.66 | 85.25 | 90.84 | 90.75 | qfq | 9,201,223 | 820,271,049 | 4.96% |
| 2024-11-04 | 82.66 | 87.21 | 82.19 | 86.55 | 86.46 | qfq | 6,102,675 | 521,513,400 | 4.74% |
| 2024-11-01 | 88.18 | 88.85 | 82.28 | 82.63 | 82.55 | qfq | 7,352,455 | 627,431,060 | -5.45% |
| 2024-10-31 | 84.60 | 89.00 | 82.36 | 87.39 | 87.30 | qfq | 10,308,384 | 890,750,802 | 3.65% |
| 2024-10-30 | 84.94 | 86.50 | 83.00 | 84.31 | 84.22 | qfq | 6,382,669 | 540,273,090 | -1.45% |
| 2024-10-29 | 85.70 | 88.88 | 85.20 | 85.55 | 85.46 | qfq | 8,990,054 | 779,704,722 | -0.05% |
| 2024-10-28 | 85.38 | 85.68 | 83.66 | 85.59 | 85.50 | qfq | 5,634,954 | 477,514,239 | 0.27% |
| 2024-10-25 | 83.60 | 86.72 | 82.71 | 85.36 | 85.27 | qfq | 7,738,560 | 654,592,407 | 2.36% |
| 2024-10-24 | 83.01 | 85.33 | 82.51 | 83.39 | 83.31 | qfq | 7,796,060 | 653,118,840 | -0.26% |
| 2024-10-23 | 83.00 | 85.59 | 81.87 | 83.61 | 83.53 | qfq | 10,758,908 | 900,708,252 | -3.64% |
| 2024-10-22 | 88.00 | 89.51 | 85.00 | 86.77 | 86.68 | qfq | 10,352,545 | 900,927,432 | -2.62% |
| 2024-10-21 | 92.00 | 96.79 | 87.94 | 89.10 | 89.01 | qfq | 17,626,252 | 1,619,237,310 | -1.66% |
| 2024-10-18 | 78.60 | 94.26 | 78.50 | 90.60 | 90.51 | qfq | 15,683,692 | 1,361,531,936 | 15.27% |
| 2024-10-17 | 79.70 | 80.67 | 78.60 | 78.60 | 78.52 | qfq | 6,725,024 | 535,276,029 | 0.43% |
| 2024-10-16 | 78.97 | 81.95 | 77.91 | 78.26 | 78.18 | qfq | 7,280,037 | 578,862,456 | -4.57% |
| 2024-10-15 | 83.00 | 86.90 | 81.50 | 82.01 | 81.93 | qfq | 9,257,901 | 779,158,589 | -2.60% |
| 2024-10-14 | 80.92 | 84.38 | 77.46 | 84.20 | 84.11 | qfq | 10,830,581 | 877,367,600 | 2.93% |
| 2024-10-11 | 86.00 | 88.20 | 80.00 | 81.80 | 81.72 | qfq | 10,353,117 | 863,149,242 | -7.74% |
| 2024-10-10 | 96.54 | 98.52 | 87.35 | 88.66 | 88.57 | qfq | 13,203,369 | 1,206,171,815 | -9.09% |
| 2024-10-09 | 95.50 | 115.00 | 87.00 | 97.52 | 97.42 | qfq | 21,348,806 | 2,128,513,811 | -1.91% |
| 2024-10-08 | 99.42 | 99.42 | 95.18 | 99.42 | 99.32 | qfq | 16,374,550 | 1,616,576,472 | 20.00% |
| 2024-09-30 | 73.27 | 82.86 | 71.36 | 82.85 | 82.77 | qfq | 13,531,659 | 1,056,155,623 | 19.99% |
| 2024-09-27 | 65.50 | 69.50 | 65.00 | 69.05 | 68.98 | qfq | 3,723,378 | 250,086,656 | 7.05% |
| 2024-09-26 | 60.41 | 64.88 | 59.65 | 64.50 | 64.43 | qfq | 5,694,238 | 353,147,923 | 6.05% |
| 2024-09-25 | 60.51 | 62.37 | 60.50 | 60.82 | 60.76 | qfq | 5,011,190 | 307,791,567 | 0.51% |
| 2024-09-24 | 58.99 | 60.68 | 56.50 | 60.51 | 60.45 | qfq | 5,587,257 | 330,417,933 | 3.12% |
| 2024-09-23 | 60.70 | 61.47 | 58.53 | 58.68 | 58.62 | qfq | 3,683,431 | 219,928,574 | -2.59% |
| 2024-09-20 | 59.36 | 61.79 | 59.20 | 60.24 | 60.18 | qfq | 5,088,474 | 307,427,794 | 1.76% |
| 2024-09-19 | 59.14 | 60.41 | 57.63 | 59.20 | 59.14 | qfq | 3,497,866 | 206,742,714 | -0.17% |
| 2024-09-18 | 58.38 | 59.80 | 57.63 | 59.30 | 59.24 | qfq | 4,025,891 | 236,114,724 | 3.22% |
| 2024-09-13 | 58.00 | 58.49 | 57.23 | 57.45 | 57.39 | qfq | 2,233,764 | 129,441,972 | -0.66% |
| 2024-09-12 | 58.99 | 59.25 | 57.81 | 57.83 | 57.77 | qfq | 1,885,391 | 110,126,254 | -0.64% |
| 2024-09-11 | 58.32 | 58.38 | 57.50 | 58.20 | 58.14 | qfq | 1,795,284 | 104,269,029 | -0.38% |
| 2024-09-10 | 57.92 | 59.00 | 56.82 | 58.42 | 58.36 | qfq | 3,253,744 | 188,681,303 | 1.60% |
| 2024-09-09 | 56.90 | 58.36 | 56.58 | 57.50 | 57.44 | qfq | 2,280,963 | 131,215,495 | 1.00% |
| 2024-09-06 | 59.35 | 59.35 | 56.83 | 56.93 | 56.87 | qfq | 3,105,105 | 179,363,575 | -4.05% |
| 2024-09-05 | 59.90 | 60.48 | 58.89 | 59.33 | 59.27 | qfq | 3,086,483 | 184,115,039 | -0.92% |
| 2024-09-04 | 58.51 | 60.80 | 58.38 | 59.88 | 59.82 | qfq | 2,770,828 | 165,661,992 | 0.42% |
| 2024-09-03 | 58.70 | 60.22 | 58.10 | 59.63 | 59.57 | qfq | 3,022,118 | 179,886,168 | 1.76% |
| 2024-09-02 | 61.96 | 62.10 | 58.10 | 58.60 | 58.54 | qfq | 4,927,493 | 294,494,326 | -5.74% |
| 2024-08-30 | 57.45 | 62.96 | 57.44 | 62.17 | 62.11 | qfq | 7,486,296 | 457,857,720 | 9.36% |
| 2024-08-29 | 56.56 | 57.51 | 56.18 | 56.85 | 56.79 | qfq | 3,780,577 | 215,213,718 | -0.33% |
| 2024-08-28 | 57.91 | 58.49 | 56.90 | 57.04 | 56.98 | qfq | 2,098,828 | 120,911,798 | -1.50% |
| 2024-08-27 | 58.00 | 59.27 | 57.02 | 57.91 | 57.85 | qfq | 2,280,441 | 132,919,252 | -0.65% |
| 2024-08-26 | 58.89 | 60.66 | 58.01 | 58.29 | 58.23 | qfq | 2,734,933 | 161,654,473 | -1.50% |
| 2024-08-23 | 61.00 | 61.40 | 57.68 | 59.18 | 59.12 | qfq | 4,613,736 | 271,596,947 | -3.90% |
| 2024-08-22 | 61.26 | 62.45 | 60.50 | 61.58 | 61.52 | qfq | 2,139,514 | 131,456,637 | 0.59% |
| 2024-08-21 | 60.79 | 62.18 | 60.31 | 61.22 | 61.16 | qfq | 1,991,317 | 122,603,294 | 0.57% |
| 2024-08-20 | 62.00 | 62.58 | 60.71 | 60.87 | 60.81 | qfq | 2,098,674 | 128,985,272 | -2.39% |
| 2024-08-19 | 61.75 | 63.33 | 60.77 | 62.36 | 62.30 | qfq | 2,960,282 | 185,341,169 | 1.46% |
| 2024-08-16 | 61.27 | 62.40 | 60.80 | 61.46 | 61.40 | qfq | 2,540,225 | 156,893,807 | 0.39% |
| 2024-08-15 | 61.58 | 63.38 | 60.52 | 61.22 | 61.16 | qfq | 4,566,137 | 282,361,107 | -1.00% |
| 2024-08-14 | 65.25 | 65.50 | 61.61 | 61.84 | 61.78 | qfq | 4,241,657 | 267,633,852 | -4.73% |
| 2024-08-13 | 65.90 | 66.28 | 63.63 | 64.91 | 64.84 | qfq | 2,784,487 | 180,726,395 | -1.19% |
| 2024-08-12 | 67.55 | 67.66 | 65.45 | 65.69 | 65.62 | qfq | 3,027,386 | 200,637,860 | -3.03% |
| 2024-08-09 | 69.96 | 70.81 | 67.60 | 67.74 | 67.67 | qfq | 3,573,483 | 246,974,866 | -1.11% |
| 2024-08-08 | 65.50 | 70.38 | 65.39 | 68.50 | 68.43 | qfq | 5,131,310 | 350,686,953 | 3.30% |
| 2024-08-07 | 67.01 | 67.85 | 66.15 | 66.31 | 66.24 | qfq | 2,699,699 | 180,485,181 | -1.34% |
| 2024-08-06 | 66.47 | 67.67 | 65.00 | 67.21 | 67.14 | qfq | 4,202,346 | 279,117,478 | 2.96% |
| 2024-08-05 | 67.11 | 69.22 | 65.00 | 65.28 | 65.21 | qfq | 5,278,739 | 351,543,769 | -4.49% |
| 2024-08-02 | 70.80 | 71.99 | 68.20 | 68.35 | 68.28 | qfq | 6,044,897 | 422,384,425 | -4.81% |
| 2024-08-01 | 70.24 | 74.00 | 69.88 | 71.80 | 71.73 | qfq | 8,109,565 | 583,502,911 | 1.74% |
| 2024-07-31 | 66.70 | 70.78 | 66.23 | 70.57 | 70.50 | qfq | 7,499,852 | 515,904,319 | 4.73% |
| 2024-07-30 | 65.43 | 68.00 | 64.55 | 67.38 | 67.31 | qfq | 5,179,146 | 345,428,655 | 1.64% |
| 2024-07-29 | 65.70 | 68.27 | 64.88 | 66.29 | 66.22 | qfq | 4,585,722 | 306,823,574 | 0.62% |
| 2024-07-26 | 65.73 | 68.28 | 64.23 | 65.88 | 65.81 | qfq | 6,011,888 | 397,586,193 | -0.15% |
| 2024-07-25 | 62.32 | 67.46 | 62.15 | 65.98 | 65.91 | qfq | 7,292,936 | 478,678,033 | 2.17% |
| 2024-07-24 | 65.49 | 66.80 | 64.26 | 64.58 | 64.51 | qfq | 8,439,999 | 552,174,546 | -0.49% |
| 2024-07-23 | 71.89 | 71.89 | 64.68 | 64.90 | 64.83 | qfq | 15,212,593 | 1,033,163,397 | -11.76% |
| 2024-07-22 | 76.07 | 77.59 | 73.01 | 73.55 | 73.48 | qfq | 11,514,880 | 859,882,291 | -2.31% |
| 2024-07-19 | 76.50 | 77.83 | 74.15 | 75.29 | 75.21 | qfq | 14,373,224 | 1,089,580,134 | -2.22% |
| 2024-07-18 | 72.00 | 79.89 | 68.44 | 77.00 | 76.92 | qfq | 18,554,774 | 1,360,343,937 | 13.87% |
| 2024-07-17 | 63.39 | 72.60 | 62.32 | 67.62 | 67.55 | qfq | 9,764,454 | 658,914,217 | -26.62% |
| 2024-07-16 | 89.62 | 93.22 | 88.66 | 92.15 | 63.36 | qfq | 3,205,853 | 292,084,555 | 2.16% |
| 2024-07-15 | 89.78 | 92.00 | 89.77 | 90.20 | 62.02 | qfq | 2,540,528 | 231,154,263 | 0.48% |
| 2024-07-12 | 86.00 | 91.00 | 85.18 | 89.77 | 61.73 | qfq | 4,230,208 | 375,635,377 | 3.89% |
| 2024-07-11 | 86.68 | 87.57 | 84.68 | 86.41 | 59.42 | qfq | 3,021,904 | 259,990,636 | 2.62% |
| 2024-07-10 | 84.02 | 87.29 | 83.83 | 84.20 | 57.90 | qfq | 2,930,060 | 249,780,410 | -0.94% |
| 2024-07-09 | 82.40 | 85.21 | 80.50 | 85.00 | 58.45 | qfq | 4,564,142 | 378,472,163 | 3.16% |
| 2024-07-08 | 85.27 | 86.38 | 82.00 | 82.40 | 56.66 | qfq | 3,320,724 | 277,963,330 | -3.34% |
| 2024-07-05 | 87.83 | 87.85 | 84.30 | 85.25 | 58.62 | qfq | 3,249,875 | 278,641,816 | -2.73% |
| 2024-07-04 | 92.83 | 93.20 | 87.47 | 87.64 | 60.26 | qfq | 3,335,453 | 298,633,971 | -5.49% |
| 2024-07-03 | 91.00 | 94.77 | 89.23 | 92.73 | 63.76 | qfq | 2,732,685 | 252,201,807 | 1.90% |
| 2024-07-02 | 89.89 | 91.06 | 89.07 | 91.00 | 62.57 | qfq | 1,914,247 | 172,828,736 | 1.22% |
| 2024-07-01 | 89.02 | 90.83 | 86.80 | 89.90 | 61.82 | qfq | 2,291,699 | 203,555,982 | 1.01% |
| 2024-06-28 | 92.00 | 93.75 | 88.80 | 89.00 | 61.20 | qfq | 4,553,695 | 413,053,514 | -4.09% |
| 2024-06-27 | 94.60 | 95.37 | 92.62 | 92.80 | 63.81 | qfq | 1,864,078 | 174,476,767 | -3.21% |
| 2024-06-26 | 92.73 | 96.25 | 91.20 | 95.88 | 65.93 | qfq | 2,908,718 | 271,930,226 | 4.10% |
| 2024-06-25 | 99.60 | 100.49 | 90.86 | 92.10 | 63.33 | qfq | 5,017,577 | 469,574,076 | -7.04% |
| 2024-06-24 | 102.40 | 105.48 | 98.57 | 99.07 | 68.12 | qfq | 3,450,737 | 352,035,694 | -4.68% |
| 2024-06-21 | 101.55 | 105.83 | 99.30 | 103.93 | 71.46 | qfq | 3,701,116 | 380,840,867 | 0.30% |
| 2024-06-20 | 100.69 | 105.96 | 99.20 | 103.62 | 71.25 | qfq | 5,228,045 | 544,519,879 | 2.70% |
| 2024-06-19 | 101.68 | 102.56 | 98.26 | 100.90 | 69.38 | qfq | 4,491,816 | 451,883,126 | 0.15% |
| 2024-06-18 | 102.64 | 103.58 | 99.72 | 100.75 | 69.28 | qfq | 5,878,618 | 595,252,323 | -2.74% |
| 2024-06-17 | 103.00 | 103.78 | 95.93 | 103.59 | 71.23 | qfq | 10,161,979 | 1,018,349,129 | -3.01% |
| 2024-06-14 | 110.55 | 110.55 | 105.88 | 106.81 | 73.44 | qfq | 5,403,753 | 581,228,796 | -4.83% |
| 2024-06-13 | 109.80 | 115.00 | 108.49 | 112.23 | 77.17 | qfq | 6,420,562 | 714,631,432 | 2.70% |
| 2024-06-12 | 111.00 | 112.90 | 108.16 | 109.28 | 75.14 | qfq | 5,527,161 | 607,162,017 | -2.06% |
| 2024-06-11 | 103.65 | 115.70 | 103.65 | 111.58 | 76.72 | qfq | 8,509,113 | 926,804,209 | 9.15% |
| 2024-06-07 | 98.27 | 104.95 | 96.68 | 102.23 | 70.29 | qfq | 6,403,280 | 651,809,783 | 4.16% |
| 2024-06-06 | 99.33 | 100.80 | 97.42 | 98.15 | 67.49 | qfq | 6,795,000 | 672,176,020 | 2.94% |
| 2024-06-05 | 96.87 | 100.64 | 95.10 | 95.35 | 65.56 | qfq | 4,053,788 | 396,192,111 | -1.82% |
| 2024-06-04 | 97.78 | 98.33 | 95.27 | 97.12 | 66.78 | qfq | 3,130,222 | 302,562,794 | 0.08% |
| 2024-06-03 | 93.07 | 97.99 | 93.07 | 97.04 | 66.72 | qfq | 5,835,975 | 563,608,074 | 4.58% |
| 2024-05-31 | 94.30 | 94.85 | 92.40 | 92.79 | 63.80 | qfq | 3,089,318 | 288,214,765 | -1.83% |
| 2024-05-30 | 89.53 | 98.02 | 89.33 | 94.52 | 64.99 | qfq | 5,873,461 | 558,124,009 | 4.75% |
| 2024-05-29 | 90.01 | 91.42 | 89.40 | 90.23 | 62.04 | qfq | 1,942,553 | 175,602,331 | -0.39% |
| 2024-05-28 | 91.49 | 94.60 | 90.24 | 90.58 | 62.28 | qfq | 4,160,993 | 383,871,782 | -0.99% |
| 2024-05-27 | 85.60 | 91.62 | 82.34 | 91.49 | 62.91 | qfq | 5,086,815 | 442,936,126 | 7.57% |
| 2024-05-24 | 89.95 | 90.49 | 84.90 | 85.05 | 58.48 | qfq | 3,805,392 | 330,786,455 | -5.45% |
| 2024-05-23 | 91.70 | 92.24 | 89.80 | 89.95 | 61.85 | qfq | 1,841,338 | 167,124,819 | -1.88% |
| 2024-05-22 | 92.20 | 92.20 | 89.70 | 91.67 | 63.03 | qfq | 2,041,539 | 185,946,516 | -0.57% |
| 2024-05-21 | 91.90 | 93.60 | 90.03 | 92.20 | 63.40 | qfq | 2,941,960 | 270,925,175 | 0.66% |
| 2024-05-20 | 89.20 | 93.64 | 88.40 | 91.60 | 62.98 | qfq | 3,626,130 | 332,393,245 | 2.63% |
| 2024-05-17 | 88.49 | 89.30 | 87.04 | 89.25 | 61.37 | qfq | 2,056,932 | 181,630,380 | 0.86% |
| 2024-05-16 | 89.76 | 90.56 | 88.10 | 88.49 | 60.85 | qfq | 2,121,235 | 189,573,102 | -0.82% |
| 2024-05-15 | 88.65 | 90.48 | 86.81 | 89.22 | 61.35 | qfq | 2,231,119 | 198,864,685 | 0.64% |
| 2024-05-14 | 91.09 | 92.71 | 88.20 | 88.65 | 60.96 | qfq | 3,194,357 | 285,803,279 | -1.92% |
| 2024-05-13 | 92.53 | 93.79 | 90.01 | 90.39 | 62.15 | qfq | 3,047,467 | 279,488,868 | -4.05% |
| 2024-05-10 | 95.92 | 96.39 | 92.30 | 94.21 | 64.78 | qfq | 3,871,118 | 364,472,291 | -1.78% |
| 2024-05-09 | 88.70 | 99.99 | 88.70 | 95.92 | 65.95 | qfq | 9,706,267 | 930,818,649 | 8.32% |
| 2024-05-08 | 91.50 | 91.50 | 87.80 | 88.55 | 60.89 | qfq | 3,279,105 | 292,943,676 | -2.81% |
| 2024-05-07 | 93.82 | 94.00 | 91.01 | 91.11 | 62.65 | qfq | 3,150,392 | 289,504,297 | -2.89% |
| 2024-05-06 | 91.65 | 94.65 | 91.50 | 93.82 | 64.51 | qfq | 4,964,578 | 462,580,997 | 4.22% |
| 2024-04-30 | 97.50 | 97.90 | 90.01 | 90.02 | 61.90 | qfq | 6,390,417 | 589,024,137 | -7.00% |
| 2024-04-29 | 95.00 | 99.90 | 93.33 | 96.80 | 66.56 | qfq | 5,544,715 | 538,993,225 | -3.10% |
| 2024-04-26 | 97.79 | 100.56 | 96.33 | 99.90 | 68.69 | qfq | 2,908,782 | 287,980,395 | 3.33% |
| 2024-04-25 | 96.56 | 98.37 | 95.53 | 96.68 | 66.48 | qfq | 1,440,434 | 140,089,456 | -0.81% |
| 2024-04-24 | 97.17 | 99.00 | 96.30 | 97.47 | 67.02 | qfq | 1,929,459 | 188,216,092 | 0.32% |
| 2024-04-23 | 93.93 | 99.13 | 93.69 | 97.16 | 66.81 | qfq | 3,224,681 | 309,871,213 | 3.58% |
| 2024-04-22 | 95.50 | 97.80 | 91.96 | 93.80 | 64.50 | qfq | 4,085,727 | 386,753,918 | -4.12% |
| 2024-04-19 | 106.01 | 107.31 | 96.26 | 97.83 | 67.27 | qfq | 5,671,356 | 570,906,505 | -9.32% |
| 2024-04-18 | 103.01 | 110.99 | 103.01 | 107.89 | 74.19 | qfq | 5,192,376 | 560,533,742 | 3.74% |
| 2024-04-17 | 98.00 | 104.00 | 96.80 | 104.00 | 71.51 | qfq | 3,846,226 | 381,509,650 | 8.16% |
| 2024-04-16 | 100.21 | 101.65 | 95.81 | 96.15 | 66.11 | qfq | 2,797,258 | 275,525,004 | -4.94% |
| 2024-04-15 | 94.56 | 103.23 | 93.50 | 101.15 | 69.55 | qfq | 4,735,371 | 473,721,492 | 8.24% |
| 2024-04-12 | 94.90 | 95.80 | 93.45 | 93.45 | 64.26 | qfq | 1,657,285 | 156,317,139 | -1.40% |
| 2024-04-11 | 97.40 | 98.35 | 94.39 | 94.78 | 65.17 | qfq | 3,318,713 | 318,482,297 | -2.94% |
| 2024-04-10 | 101.79 | 101.79 | 97.15 | 97.65 | 67.14 | qfq | 2,691,247 | 265,269,824 | -4.10% |
| 2024-04-09 | 100.83 | 102.28 | 99.16 | 101.82 | 70.01 | qfq | 1,677,908 | 169,062,872 | 1.19% |
| 2024-04-08 | 103.42 | 105.79 | 100.51 | 100.62 | 69.19 | qfq | 2,211,895 | 226,550,566 | -2.75% |
| 2024-04-03 | 107.58 | 108.50 | 103.21 | 103.46 | 71.14 | qfq | 2,868,813 | 300,735,837 | -3.83% |
| 2024-04-02 | 108.00 | 109.18 | 104.86 | 107.58 | 73.97 | qfq | 2,975,260 | 317,726,663 | -0.72% |
| 2024-04-01 | 114.00 | 114.00 | 107.95 | 108.36 | 74.51 | qfq | 3,167,147 | 347,084,164 | -3.01% |
| 2024-03-29 | 112.25 | 112.69 | 107.99 | 111.72 | 76.82 | qfq | 2,606,203 | 288,841,381 | 1.01% |
| 2024-03-28 | 111.50 | 114.50 | 109.27 | 110.60 | 76.05 | qfq | 2,631,940 | 293,448,031 | -0.45% |
| 2024-03-27 | 116.00 | 116.30 | 111.10 | 111.10 | 76.39 | qfq | 2,815,570 | 319,385,785 | -4.47% |
| 2024-03-26 | 118.60 | 122.90 | 115.75 | 116.30 | 79.97 | qfq | 3,547,663 | 423,372,328 | -1.57% |
| 2024-03-25 | 119.60 | 125.00 | 115.00 | 118.16 | 81.25 | qfq | 5,058,417 | 607,744,574 | -1.18% |
| 2024-03-22 | 119.02 | 125.00 | 118.45 | 119.57 | 82.22 | qfq | 4,687,345 | 571,034,595 | 0.14% |
| 2024-03-21 | 118.98 | 121.65 | 116.85 | 119.40 | 82.10 | qfq | 3,589,947 | 426,663,017 | 1.85% |
| 2024-03-20 | 116.66 | 117.75 | 115.40 | 117.23 | 80.61 | qfq | 2,129,005 | 248,622,717 | 0.62% |
| 2024-03-19 | 119.57 | 119.57 | 116.33 | 116.51 | 80.11 | qfq | 2,479,641 | 293,238,137 | -1.26% |
| 2024-03-18 | 115.15 | 118.40 | 115.15 | 118.00 | 81.14 | qfq | 2,399,657 | 281,059,903 | 2.17% |
| 2024-03-15 | 116.00 | 116.12 | 113.19 | 115.49 | 79.41 | qfq | 1,946,080 | 222,943,754 | -0.31% |
| 2024-03-14 | 117.90 | 118.52 | 114.19 | 115.85 | 79.66 | qfq | 2,763,264 | 320,779,134 | -2.63% |
| 2024-03-13 | 123.00 | 123.50 | 118.89 | 118.98 | 81.81 | qfq | 2,150,045 | 259,565,486 | -1.26% |
| 2024-03-12 | 118.54 | 122.37 | 116.85 | 120.50 | 82.86 | qfq | 2,949,264 | 354,877,493 | 1.65% |
| 2024-03-11 | 115.00 | 118.58 | 113.20 | 118.54 | 81.51 | qfq | 2,335,739 | 272,653,243 | 1.84% |
| 2024-03-08 | 115.49 | 117.75 | 114.68 | 116.40 | 80.04 | qfq | 2,599,322 | 301,488,409 | 0.95% |
| 2024-03-07 | 118.00 | 120.49 | 115.30 | 115.30 | 79.28 | qfq | 3,338,003 | 394,018,177 | -0.77% |
| 2024-03-06 | 116.30 | 118.30 | 113.50 | 116.19 | 79.89 | qfq | 2,971,687 | 343,874,732 | -1.78% |
| 2024-03-05 | 121.30 | 122.04 | 116.10 | 118.30 | 81.34 | qfq | 4,243,573 | 505,320,787 | -3.97% |
| 2024-03-04 | 117.10 | 123.66 | 115.28 | 123.19 | 84.71 | qfq | 5,069,902 | 605,582,391 | 5.65% |
| 2024-03-01 | 116.40 | 117.79 | 114.50 | 116.60 | 80.17 | qfq | 3,516,311 | 408,693,345 | 0.17% |
| 2024-02-29 | 104.51 | 116.68 | 104.51 | 116.40 | 80.04 | qfq | 6,233,249 | 707,371,041 | 11.07% |
| 2024-02-28 | 114.88 | 119.63 | 104.80 | 104.80 | 72.06 | qfq | 6,222,855 | 697,255,346 | -9.33% |
| 2024-02-27 | 107.70 | 116.11 | 107.01 | 115.58 | 79.47 | qfq | 4,144,636 | 464,395,494 | 5.95% |
| 2024-02-26 | 110.59 | 112.62 | 108.07 | 109.09 | 75.01 | qfq | 3,805,411 | 417,978,135 | -2.15% |
| 2024-02-23 | 104.80 | 113.33 | 102.36 | 111.49 | 76.66 | qfq | 5,477,428 | 589,318,938 | 7.34% |
| 2024-02-22 | 98.18 | 104.49 | 98.18 | 103.87 | 71.42 | qfq | 4,055,712 | 414,327,381 | 5.72% |
| 2024-02-21 | 95.10 | 101.38 | 94.25 | 98.25 | 67.56 | qfq | 3,925,795 | 386,413,290 | 1.83% |
| 2024-02-20 | 96.99 | 97.29 | 94.66 | 96.48 | 66.34 | qfq | 2,935,622 | 281,876,761 | -0.86% |
| 2024-02-19 | 98.00 | 98.80 | 94.61 | 97.32 | 66.92 | qfq | 4,603,484 | 445,615,495 | 0.95% |
| 2024-02-08 | 93.08 | 100.80 | 93.08 | 96.40 | 66.28 | qfq | 5,032,399 | 489,125,839 | 4.78% |
| 2024-02-07 | 89.10 | 94.60 | 89.02 | 92.00 | 63.26 | qfq | 4,734,811 | 438,300,655 | 2.20% |
| 2024-02-06 | 79.83 | 90.47 | 78.30 | 90.02 | 61.90 | qfq | 4,332,975 | 366,620,889 | 11.15% |
| 2024-02-05 | 83.64 | 84.59 | 77.48 | 80.99 | 55.69 | qfq | 4,232,693 | 343,753,948 | -5.19% |
| 2024-02-02 | 89.80 | 90.75 | 82.20 | 85.42 | 58.74 | qfq | 4,515,868 | 390,695,004 | -5.58% |
| 2024-02-01 | 89.51 | 92.52 | 87.50 | 90.47 | 62.21 | qfq | 3,955,456 | 357,449,836 | 0.60% |
| 2024-01-31 | 92.67 | 93.98 | 89.72 | 89.93 | 61.84 | qfq | 3,284,490 | 299,419,316 | -2.31% |
| 2024-01-30 | 97.18 | 97.70 | 91.89 | 92.06 | 63.30 | qfq | 4,075,766 | 385,154,374 | -5.51% |
| 2024-01-29 | 101.98 | 103.48 | 97.30 | 97.43 | 66.99 | qfq | 2,918,636 | 290,900,322 | -3.27% |
| 2024-01-26 | 105.82 | 106.29 | 100.49 | 100.72 | 69.26 | qfq | 3,525,031 | 362,173,184 | -5.70% |
| 2024-01-25 | 104.00 | 107.50 | 102.02 | 106.81 | 73.44 | qfq | 4,217,497 | 443,079,643 | 2.62% |
| 2024-01-24 | 107.96 | 108.28 | 100.88 | 104.08 | 71.57 | qfq | 2,753,452 | 283,917,586 | -2.42% |
| 2024-01-23 | 105.20 | 107.60 | 104.50 | 106.66 | 73.34 | qfq | 2,322,328 | 246,435,141 | 2.26% |
| 2024-01-22 | 111.70 | 111.70 | 103.56 | 104.30 | 71.72 | qfq | 3,345,251 | 357,979,728 | -6.62% |
| 2024-01-19 | 113.00 | 114.25 | 111.14 | 111.69 | 76.80 | qfq | 1,583,443 | 178,368,933 | -0.94% |
| 2024-01-18 | 110.98 | 112.93 | 108.51 | 112.75 | 77.53 | qfq | 2,238,275 | 247,289,882 | 1.03% |
| 2024-01-17 | 116.00 | 116.10 | 111.60 | 111.60 | 76.74 | qfq | 1,723,552 | 195,565,749 | -3.94% |
| 2024-01-16 | 115.00 | 119.35 | 113.82 | 116.18 | 79.89 | qfq | 2,323,868 | 269,679,975 | 0.64% |
| 2024-01-15 | 115.85 | 118.75 | 113.82 | 115.44 | 79.38 | qfq | 1,875,242 | 217,664,654 | -0.22% |
| 2024-01-12 | 115.47 | 118.20 | 114.70 | 115.70 | 79.56 | qfq | 1,976,078 | 230,263,909 | -0.26% |
| 2024-01-11 | 113.00 | 116.38 | 113.00 | 116.00 | 79.76 | qfq | 1,786,918 | 206,054,873 | 2.07% |
| 2024-01-10 | 115.30 | 116.38 | 113.30 | 113.65 | 78.15 | qfq | 1,601,924 | 183,532,435 | -1.67% |
| 2024-01-09 | 117.10 | 118.54 | 114.01 | 115.58 | 79.47 | qfq | 1,747,305 | 202,744,942 | -0.16% |
| 2024-01-08 | 120.41 | 121.42 | 115.50 | 115.76 | 79.60 | qfq | 2,333,337 | 273,156,031 | -5.11% |
| 2024-01-05 | 124.30 | 125.25 | 121.21 | 122.00 | 83.89 | qfq | 1,518,921 | 187,091,263 | -1.29% |
| 2024-01-04 | 124.35 | 126.50 | 123.35 | 123.60 | 84.99 | qfq | 1,504,665 | 187,361,167 | -1.80% |
| 2024-01-03 | 127.00 | 128.96 | 124.27 | 125.87 | 86.55 | qfq | 2,665,039 | 336,146,796 | -1.53% |
| 2024-01-02 | 133.50 | 133.50 | 127.26 | 127.83 | 87.90 | qfq | 2,790,822 | 358,843,615 | -4.33% |
| 2023-12-29 | 135.80 | 136.88 | 132.88 | 133.61 | 91.87 | qfq | 2,778,190 | 372,293,583 | -1.69% |
| 2023-12-28 | 134.00 | 136.80 | 133.18 | 135.90 | 93.45 | qfq | 2,349,609 | 317,662,816 | 0.73% |
| 2023-12-27 | 126.34 | 138.38 | 126.34 | 134.92 | 92.77 | qfq | 3,995,947 | 537,708,562 | 6.63% |
| 2023-12-26 | 130.99 | 131.47 | 126.00 | 126.53 | 87.00 | qfq | 1,839,096 | 235,050,480 | -3.49% |
| 2023-12-25 | 134.40 | 136.61 | 130.14 | 131.11 | 90.15 | qfq | 1,798,121 | 237,816,277 | -3.08% |
| 2023-12-22 | 137.40 | 137.41 | 133.58 | 135.28 | 93.02 | qfq | 1,580,707 | 213,429,680 | -1.83% |
| 2023-12-21 | 135.80 | 138.88 | 134.63 | 137.80 | 94.75 | qfq | 1,337,915 | 183,072,994 | 1.04% |
| 2023-12-20 | 140.00 | 140.80 | 136.02 | 136.38 | 93.78 | qfq | 1,304,461 | 179,389,813 | -2.54% |
| 2023-12-19 | 136.60 | 142.01 | 135.41 | 139.94 | 96.22 | qfq | 1,490,170 | 207,734,782 | 2.45% |
| 2023-12-18 | 139.87 | 140.90 | 136.14 | 136.60 | 93.93 | qfq | 1,469,814 | 202,670,049 | -3.39% |
| 2023-12-15 | 143.00 | 143.74 | 140.34 | 141.40 | 97.23 | qfq | 1,306,324 | 184,896,556 | -1.33% |
| 2023-12-14 | 144.31 | 145.43 | 142.95 | 143.31 | 98.54 | qfq | 1,292,098 | 185,849,105 | -0.48% |
| 2023-12-13 | 145.00 | 147.86 | 143.20 | 144.00 | 99.01 | qfq | 1,407,904 | 204,662,467 | -1.46% |
| 2023-12-12 | 145.50 | 146.31 | 142.84 | 146.13 | 100.48 | qfq | 1,710,893 | 248,091,528 | 0.78% |
| 2023-12-11 | 139.77 | 145.02 | 138.10 | 145.00 | 99.70 | qfq | 2,866,651 | 406,449,384 | 3.71% |
| 2023-12-08 | 140.19 | 142.69 | 138.15 | 139.81 | 96.13 | qfq | 3,222,608 | 451,492,258 | -0.14% |
| 2023-12-07 | 146.80 | 147.67 | 138.60 | 140.00 | 96.26 | qfq | 3,229,480 | 456,938,326 | -4.68% |
| 2023-12-06 | 145.73 | 148.88 | 145.23 | 146.87 | 100.99 | qfq | 1,206,570 | 177,505,770 | -0.09% |
| 2023-12-05 | 151.50 | 153.14 | 147.00 | 147.00 | 101.08 | qfq | 1,988,241 | 295,833,553 | -4.19% |
| 2023-12-04 | 152.00 | 153.86 | 151.49 | 153.43 | 105.50 | qfq | 1,145,484 | 175,074,152 | 0.46% |
| 2023-12-01 | 154.01 | 155.56 | 149.26 | 152.73 | 105.02 | qfq | 1,664,609 | 252,902,918 | -1.99% |
| 2023-11-30 | 154.39 | 155.83 | 152.25 | 155.83 | 107.15 | qfq | 1,349,157 | 207,784,786 | 1.32% |
| 2023-11-29 | 152.00 | 157.78 | 152.00 | 153.80 | 105.75 | qfq | 2,564,909 | 398,219,933 | 1.44% |
| 2023-11-28 | 151.28 | 153.77 | 150.01 | 151.62 | 104.25 | qfq | 1,158,874 | 175,984,558 | -0.02% |
| 2023-11-27 | 146.30 | 153.80 | 145.50 | 151.65 | 104.27 | qfq | 2,386,043 | 360,552,245 | 3.66% |
| 2023-11-24 | 148.20 | 150.80 | 146.02 | 146.30 | 100.60 | qfq | 1,263,691 | 187,285,801 | -2.06% |
| 2023-11-23 | 147.56 | 151.01 | 146.30 | 149.38 | 102.71 | qfq | 1,640,539 | 244,997,978 | 1.27% |
| 2023-11-22 | 151.10 | 152.45 | 147.49 | 147.50 | 101.42 | qfq | 1,749,609 | 261,257,957 | -2.79% |
| 2023-11-21 | 155.77 | 157.68 | 151.01 | 151.74 | 104.34 | qfq | 2,063,003 | 316,790,115 | -2.69% |
| 2023-11-20 | 158.00 | 159.33 | 155.00 | 155.93 | 107.22 | qfq | 1,722,366 | 270,566,837 | -1.73% |
| 2023-11-17 | 156.81 | 159.99 | 156.18 | 158.67 | 109.10 | qfq | 1,668,459 | 263,823,623 | 0.81% |
| 2023-11-16 | 160.01 | 160.95 | 157.00 | 157.40 | 108.23 | qfq | 1,907,359 | 302,276,542 | -2.13% |
| 2023-11-15 | 166.50 | 166.77 | 160.19 | 160.82 | 110.58 | qfq | 2,085,607 | 339,421,566 | -2.43% |
| 2023-11-14 | 164.00 | 167.40 | 162.00 | 164.82 | 113.33 | qfq | 2,336,467 | 383,742,322 | -1.19% |
| 2023-11-13 | 167.50 | 168.88 | 163.66 | 166.80 | 114.69 | qfq | 2,060,156 | 340,484,856 | -0.06% |
| 2023-11-10 | 161.00 | 168.68 | 159.00 | 166.90 | 114.76 | qfq | 3,494,339 | 575,443,369 | 4.31% |
| 2023-11-09 | 161.13 | 164.00 | 158.55 | 160.00 | 110.02 | qfq | 2,350,198 | 377,152,839 | -0.55% |
| 2023-11-08 | 150.05 | 165.66 | 150.05 | 160.88 | 110.62 | qfq | 4,182,954 | 662,704,427 | 6.28% |
| 2023-11-07 | 149.83 | 153.50 | 148.50 | 151.37 | 104.08 | qfq | 2,163,544 | 327,437,962 | 0.54% |
| 2023-11-06 | 150.84 | 150.97 | 146.55 | 150.56 | 103.53 | qfq | 3,159,270 | 470,138,948 | 0.84% |
| 2023-11-03 | 144.39 | 149.88 | 144.20 | 149.31 | 102.67 | qfq | 2,443,943 | 361,836,017 | 3.67% |
| 2023-11-02 | 151.28 | 152.00 | 143.92 | 144.02 | 99.03 | qfq | 1,860,705 | 272,953,793 | -4.78% |
| 2023-11-01 | 151.30 | 153.50 | 149.96 | 151.25 | 104.00 | qfq | 1,459,912 | 221,093,098 | -0.03% |
| 2023-10-31 | 152.66 | 154.58 | 146.92 | 151.30 | 104.03 | qfq | 2,188,834 | 328,907,923 | 1.50% |
| 2023-10-30 | 149.00 | 155.51 | 148.50 | 149.06 | 102.49 | qfq | 3,412,446 | 516,415,523 | 0.12% |
| 2023-10-27 | 143.10 | 150.70 | 142.03 | 148.88 | 102.37 | qfq | 2,723,624 | 400,592,139 | 2.75% |
| 2023-10-26 | 138.05 | 145.45 | 137.38 | 144.90 | 99.63 | qfq | 2,499,552 | 355,082,952 | 3.51% |
| 2023-10-25 | 140.56 | 141.11 | 137.83 | 139.98 | 96.25 | qfq | 1,932,145 | 269,378,402 | -0.72% |
| 2023-10-24 | 135.67 | 144.35 | 134.10 | 141.00 | 96.95 | qfq | 3,224,668 | 452,601,322 | 4.79% |
| 2023-10-23 | 137.97 | 138.87 | 133.00 | 134.56 | 92.52 | qfq | 1,498,994 | 201,951,015 | -2.48% |
| 2023-10-20 | 138.00 | 142.85 | 137.11 | 137.98 | 94.88 | qfq | 2,055,612 | 287,488,041 | -1.29% |
| 2023-10-19 | 138.18 | 143.75 | 137.97 | 139.79 | 96.12 | qfq | 2,025,853 | 286,014,971 | 0.39% |
| 2023-10-18 | 141.32 | 144.81 | 139.23 | 139.25 | 95.75 | qfq | 2,084,588 | 296,084,769 | -1.81% |
| 2023-10-17 | 136.49 | 143.18 | 134.80 | 141.81 | 97.51 | qfq | 2,514,251 | 350,104,839 | 3.84% |
| 2023-10-16 | 140.30 | 140.77 | 134.16 | 136.56 | 93.90 | qfq | 2,117,167 | 288,327,740 | -2.65% |
| 2023-10-13 | 139.54 | 141.50 | 138.00 | 140.28 | 96.46 | qfq | 2,130,146 | 297,661,883 | -0.49% |
| 2023-10-12 | 136.00 | 141.89 | 133.23 | 140.97 | 96.93 | qfq | 3,731,708 | 513,170,641 | 4.51% |
| 2023-10-11 | 133.20 | 135.44 | 132.18 | 134.89 | 92.75 | qfq | 2,287,408 | 305,915,609 | 0.61% |
| 2023-10-10 | 131.15 | 136.38 | 130.26 | 134.07 | 92.19 | qfq | 3,253,448 | 437,213,728 | 2.23% |
| 2023-10-09 | 132.48 | 133.01 | 128.49 | 131.15 | 90.18 | qfq | 1,775,262 | 232,832,105 | -1.00% |
| 2023-09-28 | 126.14 | 135.40 | 125.48 | 132.48 | 91.09 | qfq | 3,801,890 | 496,709,922 | 5.73% |
| 2023-09-27 | 125.72 | 128.47 | 125.00 | 125.30 | 86.16 | qfq | 1,691,060 | 213,424,363 | -0.61% |
| 2023-09-26 | 127.00 | 130.50 | 125.24 | 126.07 | 86.69 | qfq | 2,002,469 | 255,780,043 | -0.82% |
| 2023-09-25 | 127.35 | 129.00 | 125.80 | 127.11 | 87.40 | qfq | 1,700,732 | 216,187,347 | -0.29% |
| 2023-09-22 | 125.48 | 128.35 | 124.12 | 127.48 | 87.66 | qfq | 2,752,447 | 347,642,232 | 1.63% |
| 2023-09-21 | 128.08 | 128.66 | 125.00 | 125.44 | 86.25 | qfq | 1,676,024 | 211,920,828 | -2.60% |
| 2023-09-20 | 130.45 | 132.06 | 128.68 | 128.79 | 88.56 | qfq | 1,367,981 | 177,302,495 | -1.91% |
| 2023-09-19 | 135.38 | 135.49 | 129.50 | 131.30 | 90.28 | qfq | 2,163,143 | 285,168,487 | -2.31% |
| 2023-09-18 | 136.42 | 138.49 | 133.34 | 134.41 | 92.42 | qfq | 2,390,704 | 322,179,261 | -3.33% |
| 2023-09-15 | 141.47 | 142.85 | 136.21 | 139.04 | 95.60 | qfq | 2,235,995 | 311,212,702 | -0.78% |
| 2023-09-14 | 144.28 | 144.30 | 139.35 | 140.13 | 96.35 | qfq | 1,980,567 | 278,321,033 | -3.15% |
| 2023-09-13 | 143.16 | 146.15 | 140.35 | 144.69 | 99.49 | qfq | 2,615,514 | 375,455,651 | 1.03% |
| 2023-09-12 | 147.59 | 148.49 | 143.22 | 143.22 | 98.48 | qfq | 2,975,664 | 431,018,827 | -3.65% |
| 2023-09-11 | 147.70 | 150.51 | 145.71 | 148.64 | 102.21 | qfq | 2,393,698 | 354,137,995 | 0.76% |
| 2023-09-08 | 144.01 | 150.55 | 143.06 | 147.52 | 101.44 | qfq | 2,595,865 | 383,749,906 | 1.93% |
| 2023-09-07 | 150.11 | 150.15 | 144.18 | 144.73 | 99.52 | qfq | 3,499,530 | 511,902,927 | -4.97% |
| 2023-09-06 | 145.25 | 153.59 | 144.11 | 152.30 | 104.72 | qfq | 5,187,789 | 773,620,272 | 5.38% |
| 2023-09-05 | 143.66 | 148.79 | 143.00 | 144.52 | 99.37 | qfq | 3,792,327 | 552,592,430 | 0.13% |
| 2023-09-04 | 148.00 | 148.00 | 140.36 | 144.33 | 99.24 | qfq | 5,333,129 | 761,142,900 | -2.48% |
| 2023-09-01 | 145.60 | 153.99 | 143.89 | 148.00 | 101.77 | qfq | 5,567,988 | 828,511,697 | 1.61% |
| 2023-08-31 | 134.25 | 146.53 | 131.00 | 145.65 | 100.15 | qfq | 5,950,829 | 835,619,349 | 7.25% |
| 2023-08-30 | 133.87 | 139.00 | 130.65 | 135.80 | 93.38 | qfq | 4,297,717 | 582,802,139 | 4.70% |
| 2023-08-29 | 119.95 | 130.00 | 119.28 | 129.70 | 89.18 | qfq | 3,134,577 | 395,087,902 | 7.55% |
| 2023-08-28 | 134.18 | 136.00 | 120.02 | 120.60 | 82.92 | qfq | 3,400,158 | 421,455,950 | -4.00% |
| 2023-08-25 | 126.80 | 127.85 | 125.11 | 125.62 | 86.38 | qfq | 1,288,338 | 162,674,382 | -1.75% |
| 2023-08-24 | 125.00 | 129.50 | 123.36 | 127.86 | 87.92 | qfq | 1,757,401 | 222,810,743 | 3.27% |
| 2023-08-23 | 127.61 | 128.00 | 123.50 | 123.81 | 85.13 | qfq | 1,054,962 | 132,246,998 | -2.95% |
| 2023-08-22 | 125.22 | 128.10 | 122.22 | 127.57 | 87.72 | qfq | 1,963,596 | 245,998,392 | 1.42% |
| 2023-08-21 | 126.60 | 128.30 | 125.03 | 125.79 | 86.49 | qfq | 1,469,368 | 185,929,199 | -0.55% |
| 2023-08-18 | 130.71 | 131.00 | 126.32 | 126.48 | 86.97 | qfq | 1,846,674 | 237,363,780 | -1.30% |
| 2023-08-17 | 128.89 | 130.00 | 126.30 | 128.15 | 88.12 | qfq | 2,082,284 | 267,238,154 | 0.03% |
| 2023-08-16 | 129.86 | 133.77 | 127.81 | 128.11 | 88.09 | qfq | 3,238,671 | 423,694,353 | -0.84% |
| 2023-08-15 | 148.13 | 148.34 | 125.00 | 129.20 | 88.84 | qfq | 6,982,794 | 926,643,978 | -11.70% |
| 2023-08-14 | 148.80 | 148.89 | 143.67 | 146.32 | 100.61 | qfq | 1,572,447 | 229,296,547 | -2.97% |
| 2023-08-11 | 153.50 | 155.07 | 150.67 | 150.80 | 103.69 | qfq | 1,385,126 | 211,163,649 | -2.07% |
| 2023-08-10 | 151.87 | 154.87 | 149.02 | 153.98 | 105.88 | qfq | 2,205,672 | 337,099,750 | 3.23% |
| 2023-08-09 | 151.00 | 151.77 | 147.51 | 149.16 | 102.56 | qfq | 1,384,026 | 206,514,067 | -1.93% |
| 2023-08-08 | 151.96 | 155.88 | 151.60 | 152.10 | 104.58 | qfq | 1,277,958 | 196,129,540 | -0.66% |
| 2023-08-07 | 152.57 | 154.97 | 150.50 | 153.11 | 105.28 | qfq | 1,475,418 | 225,898,985 | 0.57% |
| 2023-08-04 | 153.50 | 154.50 | 149.00 | 152.24 | 104.68 | qfq | 1,816,025 | 275,346,645 | -0.65% |
| 2023-08-03 | 153.50 | 155.87 | 152.06 | 153.24 | 105.37 | qfq | 1,742,309 | 267,820,955 | -0.73% |
| 2023-08-02 | 149.50 | 157.58 | 149.08 | 154.36 | 106.14 | qfq | 3,722,530 | 575,768,285 | 2.83% |
| 2023-08-01 | 148.64 | 151.30 | 148.01 | 150.11 | 103.22 | qfq | 2,407,532 | 360,117,138 | 0.99% |
| 2023-07-31 | 143.94 | 151.39 | 142.33 | 148.64 | 102.21 | qfq | 3,008,313 | 444,132,937 | 3.24% |
| 2023-07-28 | 142.50 | 146.00 | 141.61 | 143.98 | 99.00 | qfq | 1,607,888 | 231,692,464 | 0.83% |
| 2023-07-27 | 144.11 | 146.44 | 142.02 | 142.80 | 98.19 | qfq | 1,873,337 | 269,635,627 | -1.99% |
| 2023-07-26 | 143.73 | 150.98 | 143.03 | 145.70 | 100.18 | qfq | 3,584,145 | 530,318,122 | 0.59% |
| 2023-07-25 | 142.99 | 145.10 | 141.61 | 144.85 | 99.60 | qfq | 2,096,243 | 300,910,224 | 2.33% |
| 2023-07-24 | 143.99 | 143.99 | 140.20 | 141.55 | 97.33 | qfq | 1,966,273 | 278,640,884 | -1.69% |
| 2023-07-21 | 145.33 | 146.80 | 142.01 | 143.99 | 99.01 | qfq | 2,370,867 | 340,526,059 | -1.69% |
| 2023-07-20 | 147.66 | 148.30 | 146.10 | 146.46 | 100.71 | qfq | 1,436,231 | 211,369,519 | -0.60% |
| 2023-07-19 | 147.80 | 149.88 | 146.57 | 147.35 | 101.32 | qfq | 1,500,292 | 222,139,363 | -1.17% |
| 2023-07-18 | 148.77 | 153.72 | 148.38 | 149.10 | 102.52 | qfq | 2,174,155 | 328,061,506 | -0.48% |
| 2023-07-17 | 153.88 | 154.55 | 148.13 | 149.82 | 103.02 | qfq | 2,357,545 | 354,462,912 | -2.45% |