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
海光信息688041.SH
最近收盘价304.882026-07-17
最近交易日2026-07-17
成交量（股）35,790,245
成交额（元）11,054,575,479
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-23 | 2026-01-29 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-16 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.1101 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 317.00 | 323.62 | 298.00 | 304.88 | 304.88 | qfq | 35,790,245 | 11,054,575,479 | -4.84% |
| 2026-07-16 | 319.78 | 337.50 | 315.00 | 320.40 | 320.40 | qfq | 27,996,349 | 9,141,122,237 | -1.14% |
| 2026-07-15 | 346.00 | 347.50 | 320.51 | 324.11 | 324.11 | qfq | 26,855,813 | 8,875,621,604 | -4.91% |
| 2026-07-14 | 347.90 | 351.01 | 319.09 | 340.85 | 340.85 | qfq | 39,988,017 | 13,460,352,671 | -1.20% |
| 2026-07-13 | 347.00 | 370.30 | 339.10 | 345.00 | 345.00 | qfq | 36,402,947 | 12,969,860,136 | -2.27% |
| 2026-07-10 | 366.00 | 395.17 | 352.51 | 353.00 | 353.00 | qfq | 51,342,374 | 19,281,652,935 | -2.88% |
| 2026-07-09 | 346.21 | 363.85 | 335.50 | 363.46 | 363.46 | qfq | 42,754,499 | 15,017,597,111 | 5.97% |
| 2026-07-08 | 349.00 | 359.04 | 342.01 | 343.00 | 343.00 | qfq | 30,295,791 | 10,588,825,918 | 0.12% |
| 2026-07-07 | 334.00 | 354.33 | 328.58 | 342.60 | 342.60 | qfq | 30,598,738 | 10,571,575,642 | 1.06% |
| 2026-07-06 | 340.00 | 353.53 | 327.80 | 339.00 | 339.00 | qfq | 36,494,578 | 12,418,151,716 | 4.18% |
| 2026-07-03 | 327.00 | 337.39 | 317.03 | 325.40 | 325.40 | qfq | 29,085,423 | 9,506,696,184 | 0.96% |
| 2026-07-02 | 336.60 | 348.60 | 320.76 | 322.29 | 322.29 | qfq | 39,804,681 | 13,285,952,087 | -7.89% |
| 2026-07-01 | 368.00 | 377.88 | 346.30 | 349.90 | 349.90 | qfq | 40,965,146 | 14,802,262,153 | -5.51% |
| 2026-06-30 | 360.20 | 377.79 | 354.24 | 370.30 | 370.30 | qfq | 41,494,368 | 15,356,900,144 | 4.36% |
| 2026-06-29 | 347.99 | 363.80 | 339.80 | 354.84 | 354.84 | qfq | 46,456,625 | 16,413,564,988 | 2.88% |
| 2026-06-26 | 355.00 | 358.00 | 337.93 | 344.90 | 344.90 | qfq | 39,770,737 | 13,818,448,251 | -4.27% |
| 2026-06-25 | 339.00 | 369.00 | 338.00 | 360.28 | 360.28 | qfq | 60,446,259 | 21,499,719,228 | 6.88% |
| 2026-06-24 | 314.00 | 342.00 | 310.01 | 337.10 | 337.10 | qfq | 45,883,186 | 14,961,611,894 | 6.34% |
| 2026-06-23 | 324.00 | 333.33 | 312.72 | 317.00 | 317.00 | qfq | 34,790,335 | 11,197,174,028 | -3.15% |
| 2026-06-22 | 330.00 | 334.80 | 316.67 | 327.30 | 327.15 | qfq | 43,421,437 | 14,134,609,285 | -0.21% |
| 2026-06-18 | 310.00 | 336.18 | 308.88 | 328.00 | 327.85 | qfq | 53,786,738 | 17,474,844,225 | 6.42% |
| 2026-06-17 | 288.00 | 309.75 | 285.10 | 308.22 | 308.08 | qfq | 43,231,047 | 12,922,811,382 | 4.73% |
| 2026-06-16 | 299.00 | 299.00 | 291.20 | 294.31 | 294.18 | qfq | 28,019,211 | 8,254,140,377 | -1.67% |
| 2026-06-15 | 288.00 | 300.00 | 282.01 | 299.32 | 299.18 | qfq | 37,039,734 | 10,940,406,067 | 6.90% |
| 2026-06-12 | 299.82 | 299.84 | 280.00 | 280.00 | 279.87 | qfq | 49,320,293 | 14,328,304,434 | -3.39% |
| 2026-06-11 | 282.38 | 293.11 | 279.00 | 289.84 | 289.71 | qfq | 40,633,859 | 11,635,639,116 | 1.77% |
| 2026-06-10 | 285.00 | 305.80 | 281.66 | 284.80 | 284.67 | qfq | 64,683,075 | 18,881,615,245 | 6.20% |
| 2026-06-09 | 267.00 | 269.49 | 259.51 | 268.18 | 268.06 | qfq | 31,297,781 | 8,281,016,189 | 3.27% |
| 2026-06-08 | 260.49 | 267.50 | 255.84 | 259.70 | 259.58 | qfq | 31,618,230 | 8,283,767,594 | -5.24% |
| 2026-06-05 | 280.00 | 283.62 | 272.92 | 274.06 | 273.93 | qfq | 33,220,727 | 9,207,397,358 | -4.10% |
| 2026-06-04 | 283.00 | 289.55 | 280.08 | 285.79 | 285.66 | qfq | 25,178,291 | 7,176,306,749 | -0.05% |
| 2026-06-03 | 283.00 | 298.00 | 281.39 | 285.94 | 285.81 | qfq | 37,417,671 | 10,828,987,410 | 0.86% |
| 2026-06-02 | 278.99 | 288.80 | 274.06 | 283.49 | 283.36 | qfq | 28,259,660 | 7,964,212,796 | 2.95% |
| 2026-06-01 | 299.77 | 300.19 | 275.00 | 275.36 | 275.23 | qfq | 40,118,826 | 11,530,629,182 | -6.31% |
| 2026-05-29 | 319.80 | 322.56 | 290.89 | 293.90 | 293.77 | qfq | 42,687,344 | 12,928,211,888 | -6.51% |
| 2026-05-28 | 311.13 | 318.98 | 306.11 | 314.36 | 314.22 | qfq | 36,421,095 | 11,411,907,842 | -0.77% |
| 2026-05-27 | 343.00 | 343.00 | 316.66 | 316.79 | 316.64 | qfq | 46,566,611 | 15,269,586,589 | -7.14% |
| 2026-05-26 | 323.00 | 345.00 | 316.10 | 341.16 | 341.00 | qfq | 53,151,879 | 17,458,131,891 | 3.48% |
| 2026-05-25 | 312.40 | 330.88 | 302.18 | 329.68 | 329.53 | qfq | 51,693,348 | 16,619,759,151 | 5.53% |
| 2026-05-22 | 311.10 | 315.34 | 301.18 | 312.40 | 312.26 | qfq | 37,060,614 | 11,429,364,522 | 1.76% |
| 2026-05-21 | 333.30 | 339.90 | 306.00 | 307.00 | 306.86 | qfq | 51,592,690 | 16,768,802,601 | -3.08% |
| 2026-05-20 | 307.00 | 324.57 | 306.72 | 316.74 | 316.59 | qfq | 42,275,463 | 13,405,008,924 | 1.51% |
| 2026-05-19 | 303.48 | 312.04 | 291.58 | 312.02 | 311.88 | qfq | 43,128,378 | 12,990,095,467 | 2.76% |
| 2026-05-18 | 303.00 | 314.50 | 300.00 | 303.63 | 303.49 | qfq | 35,474,594 | 10,896,003,703 | 0.20% |
| 2026-05-15 | 320.00 | 325.00 | 300.18 | 303.01 | 302.87 | qfq | 57,672,287 | 17,821,467,459 | -6.82% |
| 2026-05-14 | 348.38 | 353.68 | 325.00 | 325.20 | 325.05 | qfq | 42,291,562 | 14,135,917,213 | -6.60% |
| 2026-05-13 | 335.00 | 350.33 | 328.28 | 348.19 | 348.03 | qfq | 41,758,375 | 14,165,499,097 | -0.29% |
| 2026-05-12 | 343.00 | 358.80 | 338.45 | 349.19 | 349.03 | qfq | 43,343,665 | 15,056,988,193 | 0.00% |
| 2026-05-11 | 340.50 | 350.00 | 332.97 | 349.18 | 349.02 | qfq | 54,502,392 | 18,641,743,959 | 8.01% |
| 2026-05-08 | 333.88 | 338.56 | 320.01 | 323.28 | 323.13 | qfq | 49,970,595 | 16,242,863,702 | -5.36% |
| 2026-05-07 | 342.69 | 343.17 | 333.88 | 341.60 | 341.44 | qfq | 48,137,203 | 16,305,990,336 | -0.82% |
| 2026-05-06 | 322.10 | 355.50 | 321.00 | 344.41 | 344.25 | qfq | 61,609,030 | 21,239,944,849 | 16.26% |
| 2026-04-30 | 284.90 | 302.68 | 284.88 | 296.25 | 296.11 | qfq | 48,909,295 | 14,390,850,470 | 6.27% |
| 2026-04-29 | 284.72 | 287.80 | 271.06 | 278.77 | 278.64 | qfq | 35,613,396 | 9,888,551,467 | -3.54% |
| 2026-04-28 | 290.00 | 300.02 | 286.00 | 289.00 | 288.87 | qfq | 31,800,789 | 9,314,166,158 | -2.45% |
| 2026-04-27 | 300.00 | 305.00 | 293.30 | 296.27 | 296.13 | qfq | 46,342,725 | 13,849,159,127 | 3.95% |
| 2026-04-24 | 275.63 | 293.30 | 271.06 | 285.00 | 284.87 | qfq | 54,125,114 | 15,260,717,932 | 8.20% |
| 2026-04-23 | 268.20 | 274.26 | 259.30 | 263.40 | 263.28 | qfq | 36,103,055 | 9,614,878,502 | 1.62% |
| 2026-04-22 | 251.02 | 260.23 | 251.00 | 259.20 | 259.08 | qfq | 23,976,666 | 6,170,071,421 | 2.63% |
| 2026-04-21 | 260.00 | 260.03 | 250.30 | 252.55 | 252.43 | qfq | 21,387,470 | 5,402,379,360 | -3.53% |
| 2026-04-20 | 262.00 | 271.55 | 260.59 | 261.78 | 261.66 | qfq | 27,857,371 | 7,378,600,881 | 0.68% |
| 2026-04-17 | 258.00 | 268.50 | 257.10 | 260.00 | 259.88 | qfq | 32,751,487 | 8,608,354,934 | 2.77% |
| 2026-04-16 | 252.50 | 255.00 | 248.00 | 253.00 | 252.88 | qfq | 23,421,844 | 5,895,926,736 | 0.40% |
| 2026-04-15 | 251.89 | 261.30 | 248.19 | 252.00 | 251.88 | qfq | 36,292,309 | 9,289,275,620 | 1.29% |
| 2026-04-14 | 251.01 | 252.86 | 245.03 | 248.78 | 248.67 | qfq | 27,727,605 | 6,877,119,700 | 1.44% |
| 2026-04-13 | 240.00 | 256.72 | 240.00 | 245.25 | 245.14 | qfq | 42,663,907 | 10,575,347,298 | 5.79% |
| 2026-04-10 | 230.49 | 238.51 | 230.49 | 231.82 | 231.71 | qfq | 29,460,696 | 6,873,225,597 | 2.12% |
| 2026-04-09 | 225.00 | 230.36 | 223.66 | 227.00 | 226.90 | qfq | 19,636,122 | 4,465,997,006 | -0.66% |
| 2026-04-08 | 226.10 | 231.90 | 223.05 | 228.50 | 228.40 | qfq | 30,916,479 | 7,028,984,605 | 5.04% |
| 2026-04-07 | 214.00 | 223.85 | 211.00 | 217.54 | 217.44 | qfq | 19,871,109 | 4,349,341,995 | 1.76% |
| 2026-04-03 | 214.07 | 218.17 | 213.22 | 213.77 | 213.67 | qfq | 11,708,899 | 2,521,949,075 | 0.36% |
| 2026-04-02 | 219.00 | 219.24 | 211.30 | 213.00 | 212.90 | qfq | 13,006,228 | 2,788,889,515 | -3.32% |
| 2026-04-01 | 217.10 | 221.80 | 215.00 | 220.31 | 220.21 | qfq | 19,683,734 | 4,310,420,750 | 4.78% |
| 2026-03-31 | 214.56 | 218.04 | 210.01 | 210.26 | 210.16 | qfq | 14,481,294 | 3,088,342,953 | -2.54% |
| 2026-03-30 | 218.60 | 218.88 | 213.07 | 215.73 | 215.63 | qfq | 14,612,425 | 3,148,183,979 | -2.36% |
| 2026-03-27 | 214.60 | 223.89 | 210.30 | 220.95 | 220.85 | qfq | 18,399,333 | 4,015,543,479 | 1.03% |
| 2026-03-26 | 223.33 | 228.00 | 218.00 | 218.70 | 218.60 | qfq | 22,430,034 | 5,007,330,790 | 0.60% |
| 2026-03-25 | 214.45 | 221.53 | 212.55 | 217.40 | 217.30 | qfq | 21,293,732 | 4,632,517,003 | 1.94% |
| 2026-03-24 | 210.69 | 213.98 | 202.98 | 213.27 | 213.17 | qfq | 22,099,083 | 4,620,494,441 | 3.01% |
| 2026-03-23 | 212.99 | 214.98 | 206.08 | 207.04 | 206.95 | qfq | 21,127,500 | 4,434,647,571 | -4.33% |
| 2026-03-20 | 224.50 | 225.50 | 216.00 | 216.42 | 216.32 | qfq | 20,227,563 | 4,431,220,373 | -2.79% |
| 2026-03-19 | 227.00 | 227.80 | 221.00 | 222.63 | 222.53 | qfq | 17,363,854 | 3,890,788,549 | -3.79% |
| 2026-03-18 | 228.45 | 232.50 | 224.10 | 231.40 | 231.29 | qfq | 14,926,349 | 3,410,110,394 | 1.90% |
| 2026-03-17 | 235.98 | 236.10 | 227.09 | 227.09 | 226.99 | qfq | 13,597,204 | 3,135,521,608 | -2.89% |
| 2026-03-16 | 235.18 | 236.88 | 224.99 | 233.85 | 233.74 | qfq | 22,247,394 | 5,110,398,365 | -0.80% |
| 2026-03-13 | 239.00 | 240.80 | 235.05 | 235.74 | 235.63 | qfq | 13,656,840 | 3,237,068,552 | -2.59% |
| 2026-03-12 | 241.70 | 251.68 | 240.50 | 242.00 | 241.89 | qfq | 17,298,802 | 4,222,041,361 | -0.90% |
| 2026-03-11 | 247.54 | 255.36 | 242.82 | 244.20 | 244.09 | qfq | 19,250,048 | 4,796,792,255 | -1.35% |
| 2026-03-10 | 246.99 | 250.98 | 244.80 | 247.53 | 247.42 | qfq | 21,685,637 | 5,364,984,044 | 3.82% |
| 2026-03-09 | 232.73 | 241.40 | 226.10 | 238.43 | 238.32 | qfq | 22,785,188 | 5,283,678,883 | -1.43% |
| 2026-03-06 | 240.00 | 242.97 | 238.49 | 241.90 | 241.79 | qfq | 14,518,915 | 3,488,340,369 | -0.45% |
| 2026-03-05 | 245.96 | 247.50 | 237.85 | 242.99 | 242.88 | qfq | 21,406,034 | 5,197,294,199 | 2.96% |
| 2026-03-04 | 236.98 | 243.88 | 233.77 | 236.00 | 235.89 | qfq | 18,468,291 | 4,391,225,518 | -2.07% |
| 2026-03-03 | 257.79 | 258.00 | 240.00 | 241.00 | 240.89 | qfq | 31,967,638 | 7,857,516,651 | -6.93% |
| 2026-03-02 | 255.08 | 265.00 | 254.75 | 258.95 | 258.83 | qfq | 26,884,441 | 6,996,210,443 | -0.82% |
| 2026-02-27 | 247.00 | 269.88 | 242.63 | 261.10 | 260.98 | qfq | 39,267,723 | 10,061,862,538 | 3.32% |
| 2026-02-26 | 251.41 | 257.98 | 244.47 | 252.70 | 252.58 | qfq | 27,317,852 | 6,853,226,143 | 2.52% |
| 2026-02-25 | 250.00 | 252.33 | 245.18 | 246.48 | 246.37 | qfq | 15,989,549 | 3,965,797,052 | -0.67% |
| 2026-02-24 | 266.83 | 268.00 | 247.77 | 248.14 | 248.03 | qfq | 21,386,662 | 5,396,322,581 | -4.22% |
| 2026-02-13 | 260.00 | 265.69 | 258.02 | 259.06 | 258.94 | qfq | 15,320,781 | 4,005,122,305 | -1.25% |
| 2026-02-12 | 260.00 | 264.99 | 257.01 | 262.34 | 262.22 | qfq | 18,394,769 | 4,811,394,570 | 2.88% |
| 2026-02-11 | 255.00 | 258.33 | 251.37 | 255.00 | 254.88 | qfq | 13,184,335 | 3,361,572,076 | -1.54% |
| 2026-02-10 | 254.87 | 269.50 | 254.00 | 259.00 | 258.88 | qfq | 28,203,449 | 7,437,318,552 | 3.55% |
| 2026-02-09 | 251.00 | 253.33 | 244.51 | 250.11 | 250.00 | qfq | 19,270,827 | 4,798,522,171 | 3.06% |
| 2026-02-06 | 235.80 | 247.54 | 232.58 | 242.68 | 242.57 | qfq | 20,362,793 | 4,902,853,725 | 1.89% |
| 2026-02-05 | 238.84 | 242.81 | 236.82 | 238.17 | 238.06 | qfq | 15,872,981 | 3,797,184,765 | -2.39% |
| 2026-02-04 | 248.24 | 248.70 | 240.52 | 244.00 | 243.89 | qfq | 16,734,575 | 4,077,204,476 | -2.98% |
| 2026-02-03 | 257.20 | 258.00 | 243.98 | 251.50 | 251.38 | qfq | 26,108,936 | 6,519,329,532 | -0.32% |
| 2026-02-02 | 260.00 | 268.34 | 251.92 | 252.30 | 252.18 | qfq | 22,579,743 | 5,824,944,331 | -4.59% |
| 2026-01-30 | 261.29 | 269.14 | 256.39 | 264.44 | 264.32 | qfq | 22,626,325 | 5,968,688,462 | 1.21% |
| 2026-01-29 | 268.30 | 272.80 | 260.51 | 261.29 | 261.17 | qfq | 22,831,104 | 6,071,189,834 | -2.62% |
| 2026-01-28 | 276.31 | 278.00 | 260.50 | 268.31 | 268.10 | qfq | 34,497,023 | 9,199,132,085 | -0.90% |
| 2026-01-27 | 274.37 | 279.22 | 268.01 | 270.75 | 270.54 | qfq | 28,374,826 | 7,744,438,107 | -0.82% |
| 2026-01-26 | 275.49 | 285.00 | 269.96 | 273.00 | 272.78 | qfq | 31,365,719 | 8,647,104,289 | -1.09% |
| 2026-01-23 | 276.00 | 284.95 | 270.20 | 276.00 | 275.78 | qfq | 41,251,221 | 11,382,464,120 | -4.33% |
| 2026-01-22 | 302.00 | 308.56 | 285.00 | 288.50 | 288.27 | qfq | 51,698,450 | 15,202,145,907 | 0.14% |
| 2026-01-21 | 263.49 | 298.00 | 263.49 | 288.11 | 287.88 | qfq | 62,366,570 | 17,745,949,209 | 13.34% |
| 2026-01-20 | 261.00 | 273.80 | 253.50 | 254.21 | 254.01 | qfq | 37,761,387 | 9,883,346,581 | -0.68% |
| 2026-01-19 | 246.00 | 262.09 | 245.24 | 255.95 | 255.75 | qfq | 40,900,545 | 10,421,154,438 | 4.76% |
| 2026-01-16 | 252.70 | 256.60 | 242.00 | 244.33 | 244.14 | qfq | 30,110,571 | 7,404,735,639 | -2.27% |
| 2026-01-15 | 254.00 | 258.00 | 245.46 | 250.00 | 249.80 | qfq | 26,414,634 | 6,603,664,051 | -0.60% |
| 2026-01-14 | 239.81 | 255.97 | 239.80 | 251.50 | 251.30 | qfq | 45,635,381 | 11,428,040,798 | 6.76% |
| 2026-01-13 | 246.04 | 246.89 | 233.33 | 235.57 | 235.38 | qfq | 25,970,517 | 6,210,860,038 | -4.26% |
| 2026-01-12 | 246.55 | 249.99 | 239.70 | 246.05 | 245.85 | qfq | 27,002,508 | 6,633,944,157 | -0.20% |
| 2026-01-09 | 238.01 | 250.77 | 232.00 | 246.55 | 246.35 | qfq | 34,652,502 | 8,400,560,822 | 2.02% |
| 2026-01-08 | 226.00 | 252.00 | 226.00 | 241.68 | 241.49 | qfq | 51,906,080 | 12,659,259,218 | 8.50% |
| 2026-01-07 | 225.83 | 226.89 | 219.35 | 222.75 | 222.57 | qfq | 24,150,028 | 5,354,517,594 | -1.36% |
| 2026-01-06 | 224.20 | 232.13 | 223.50 | 225.82 | 225.64 | qfq | 22,419,769 | 5,081,891,925 | -0.08% |
| 2026-01-05 | 227.50 | 228.15 | 221.70 | 226.00 | 225.82 | qfq | 21,115,862 | 4,753,487,819 | 0.71% |
| 2025-12-31 | 225.15 | 231.20 | 222.00 | 224.41 | 224.23 | qfq | 18,837,516 | 4,259,577,231 | -0.27% |
| 2025-12-30 | 219.00 | 230.00 | 218.74 | 225.01 | 224.83 | qfq | 24,883,702 | 5,615,433,311 | 2.64% |
| 2025-12-29 | 216.88 | 222.59 | 216.79 | 219.23 | 219.06 | qfq | 15,958,121 | 3,507,635,868 | 0.75% |
| 2025-12-26 | 219.62 | 221.28 | 216.04 | 217.60 | 217.43 | qfq | 14,391,107 | 3,145,610,189 | -1.29% |
| 2025-12-25 | 219.95 | 224.38 | 218.59 | 220.45 | 220.28 | qfq | 15,701,558 | 3,478,519,271 | 0.25% |
| 2025-12-24 | 218.99 | 221.12 | 215.65 | 219.90 | 219.73 | qfq | 16,725,323 | 3,658,175,565 | 0.17% |
| 2025-12-23 | 213.99 | 222.37 | 213.99 | 219.52 | 219.35 | qfq | 23,905,343 | 5,246,323,343 | 2.02% |
| 2025-12-22 | 205.55 | 216.16 | 205.55 | 215.18 | 215.01 | qfq | 30,868,827 | 6,547,458,856 | 5.44% |
| 2025-12-19 | 205.10 | 210.00 | 204.08 | 204.08 | 203.92 | qfq | 18,321,022 | 3,787,265,803 | 0.68% |
| 2025-12-18 | 205.05 | 206.78 | 201.50 | 202.70 | 202.54 | qfq | 11,934,840 | 2,430,261,185 | -2.12% |
| 2025-12-17 | 199.00 | 208.69 | 197.41 | 207.10 | 206.94 | qfq | 21,042,703 | 4,273,910,572 | 4.73% |
| 2025-12-16 | 201.99 | 203.38 | 196.21 | 197.75 | 197.59 | qfq | 17,187,429 | 3,416,522,661 | -2.59% |
| 2025-12-15 | 207.80 | 208.90 | 202.68 | 203.00 | 202.84 | qfq | 18,585,939 | 3,818,389,971 | -3.33% |
| 2025-12-12 | 212.00 | 212.00 | 205.00 | 210.00 | 209.83 | qfq | 32,185,679 | 6,717,705,485 | -1.22% |
| 2025-12-11 | 218.52 | 218.98 | 210.70 | 212.60 | 212.43 | qfq | 25,636,099 | 5,456,722,576 | -2.70% |
| 2025-12-10 | 212.01 | 221.00 | 207.18 | 218.50 | 218.33 | qfq | 45,135,207 | 9,641,695,202 | -0.36% |
| 2025-12-09 | 217.94 | 223.73 | 215.99 | 219.30 | 219.13 | qfq | 21,965,720 | 4,828,485,337 | -0.72% |
| 2025-12-08 | 214.00 | 224.66 | 213.51 | 220.88 | 220.70 | qfq | 24,229,891 | 5,359,487,703 | 3.09% |
| 2025-12-05 | 213.00 | 215.68 | 208.33 | 214.26 | 214.09 | qfq | 20,001,440 | 4,251,604,437 | -0.81% |
| 2025-12-04 | 209.01 | 216.28 | 208.38 | 216.00 | 215.83 | qfq | 17,686,414 | 3,769,120,320 | 2.79% |
| 2025-12-03 | 211.43 | 215.00 | 209.10 | 210.14 | 209.97 | qfq | 13,403,465 | 2,837,107,738 | -1.15% |
| 2025-12-02 | 215.00 | 215.76 | 211.60 | 212.58 | 212.41 | qfq | 12,135,227 | 2,585,425,044 | -1.60% |
| 2025-12-01 | 219.90 | 219.90 | 211.50 | 216.03 | 215.86 | qfq | 25,556,135 | 5,490,350,754 | -0.58% |
| 2025-11-28 | 214.00 | 219.58 | 210.68 | 217.30 | 217.13 | qfq | 20,389,485 | 4,393,752,815 | 0.63% |
| 2025-11-27 | 217.00 | 232.89 | 215.66 | 215.95 | 215.78 | qfq | 38,381,092 | 8,583,298,058 | 1.08% |
| 2025-11-26 | 206.00 | 217.62 | 204.00 | 213.65 | 213.48 | qfq | 29,822,061 | 6,371,850,335 | 3.36% |
| 2025-11-25 | 210.00 | 211.78 | 204.36 | 206.70 | 206.54 | qfq | 21,285,608 | 4,416,982,745 | -0.75% |
| 2025-11-24 | 208.97 | 210.82 | 203.27 | 208.26 | 208.09 | qfq | 17,832,895 | 3,706,437,989 | 0.95% |
| 2025-11-21 | 210.00 | 211.88 | 205.36 | 206.30 | 206.14 | qfq | 17,564,598 | 3,655,836,022 | -3.97% |
| 2025-11-20 | 218.29 | 219.79 | 213.51 | 214.83 | 214.66 | qfq | 13,272,312 | 2,867,827,330 | 0.84% |
| 2025-11-19 | 215.00 | 218.90 | 212.84 | 213.03 | 212.86 | qfq | 11,876,154 | 2,559,043,967 | -0.92% |
| 2025-11-18 | 212.78 | 218.20 | 212.01 | 215.00 | 214.83 | qfq | 15,560,599 | 3,357,818,630 | 0.69% |
| 2025-11-17 | 213.80 | 217.88 | 211.18 | 213.53 | 213.36 | qfq | 15,265,307 | 3,270,462,276 | 0.62% |
| 2025-11-14 | 218.00 | 218.00 | 212.21 | 212.21 | 212.04 | qfq | 19,864,159 | 4,278,790,415 | -4.73% |
| 2025-11-13 | 219.90 | 224.34 | 216.20 | 222.75 | 222.57 | qfq | 19,094,611 | 4,207,202,615 | 1.26% |
| 2025-11-12 | 221.00 | 221.95 | 216.00 | 219.98 | 219.81 | qfq | 17,237,803 | 3,774,076,206 | -0.64% |
| 2025-11-11 | 226.00 | 230.90 | 220.50 | 221.40 | 221.22 | qfq | 18,570,142 | 4,174,707,762 | -1.54% |
| 2025-11-10 | 232.00 | 233.21 | 220.68 | 224.87 | 224.69 | qfq | 24,090,569 | 5,400,051,942 | -3.35% |
| 2025-11-07 | 233.97 | 237.25 | 230.71 | 232.67 | 232.49 | qfq | 21,415,506 | 5,010,511,858 | -2.92% |
| 2025-11-06 | 227.00 | 246.38 | 226.01 | 239.68 | 239.49 | qfq | 41,999,265 | 9,941,121,598 | 7.96% |
| 2025-11-05 | 218.01 | 224.41 | 217.50 | 222.00 | 221.82 | qfq | 18,213,333 | 4,011,416,295 | -0.76% |
| 2025-11-04 | 226.13 | 230.65 | 221.86 | 223.70 | 223.52 | qfq | 17,825,814 | 4,029,342,525 | -1.09% |
| 2025-11-03 | 225.99 | 227.13 | 220.86 | 226.17 | 225.99 | qfq | 22,377,081 | 5,017,786,408 | -1.38% |
| 2025-10-31 | 238.00 | 239.80 | 229.06 | 229.33 | 229.15 | qfq | 26,190,056 | 6,064,774,453 | -3.72% |
| 2025-10-30 | 245.00 | 248.88 | 236.38 | 238.20 | 238.01 | qfq | 32,111,392 | 7,755,256,370 | -3.50% |
| 2025-10-29 | 245.07 | 252.76 | 242.24 | 246.84 | 246.64 | qfq | 25,978,803 | 6,414,161,137 | 0.45% |
| 2025-10-28 | 248.00 | 252.58 | 245.08 | 245.74 | 245.55 | qfq | 24,542,669 | 6,086,608,061 | -2.11% |
| 2025-10-27 | 253.00 | 254.84 | 245.55 | 251.03 | 250.83 | qfq | 34,773,215 | 8,674,534,245 | 0.81% |
| 2025-10-24 | 240.01 | 251.81 | 237.31 | 249.01 | 248.81 | qfq | 40,447,010 | 9,917,363,698 | 5.45% |
| 2025-10-23 | 238.12 | 239.00 | 231.64 | 236.15 | 235.96 | qfq | 22,349,111 | 5,242,779,421 | -2.33% |
| 2025-10-22 | 233.76 | 247.20 | 232.88 | 241.79 | 241.60 | qfq | 35,916,285 | 8,641,224,246 | 2.06% |
| 2025-10-21 | 229.20 | 240.39 | 225.60 | 236.90 | 236.71 | qfq | 33,830,368 | 7,930,160,764 | 3.57% |
| 2025-10-20 | 235.00 | 236.70 | 227.20 | 228.74 | 228.56 | qfq | 28,194,944 | 6,531,221,915 | 0.21% |
| 2025-10-17 | 233.29 | 234.89 | 223.00 | 228.25 | 228.07 | qfq | 29,385,359 | 6,748,460,642 | -2.04% |
| 2025-10-16 | 230.00 | 238.58 | 227.84 | 233.01 | 232.83 | qfq | 29,767,646 | 6,961,368,398 | -3.34% |
| 2025-10-15 | 228.18 | 243.21 | 228.06 | 241.05 | 240.86 | qfq | 35,901,105 | 8,451,373,360 | 5.91% |
| 2025-10-14 | 248.80 | 248.98 | 224.38 | 227.60 | 227.42 | qfq | 46,191,968 | 10,823,030,704 | -6.72% |
| 2025-10-13 | 241.00 | 249.88 | 237.01 | 244.00 | 243.81 | qfq | 38,308,671 | 9,317,151,796 | 1.04% |
| 2025-10-10 | 257.00 | 257.00 | 238.58 | 241.49 | 241.30 | qfq | 47,982,149 | 11,797,045,890 | -8.20% |
| 2025-10-09 | 262.00 | 273.33 | 261.39 | 263.05 | 262.84 | qfq | 46,320,724 | 12,377,111,523 | 4.14% |
| 2025-09-30 | 260.50 | 262.50 | 251.50 | 252.60 | 252.40 | qfq | 38,990,798 | 9,959,058,583 | -1.27% |
| 2025-09-29 | 259.00 | 259.88 | 246.00 | 255.84 | 255.64 | qfq | 46,371,883 | 11,751,260,139 | -1.26% |
| 2025-09-26 | 263.03 | 268.68 | 259.00 | 259.10 | 258.89 | qfq | 34,330,791 | 9,049,612,443 | -3.29% |
| 2025-09-25 | 259.88 | 277.98 | 258.05 | 267.92 | 267.71 | qfq | 48,105,178 | 12,965,479,640 | 3.09% |
| 2025-09-24 | 255.99 | 267.00 | 252.16 | 259.89 | 259.68 | qfq | 54,606,168 | 14,120,154,981 | 2.05% |
| 2025-09-23 | 258.88 | 264.88 | 249.53 | 254.66 | 254.46 | qfq | 53,757,305 | 13,752,965,639 | -2.51% |
| 2025-09-22 | 232.00 | 274.78 | 230.00 | 261.21 | 261.00 | qfq | 71,882,818 | 18,179,081,183 | 10.70% |
| 2025-09-19 | 247.99 | 249.99 | 235.20 | 235.96 | 235.77 | qfq | 49,765,418 | 11,972,547,569 | -3.22% |
| 2025-09-18 | 250.06 | 265.00 | 237.01 | 243.81 | 243.62 | qfq | 76,028,572 | 19,119,557,824 | 0.46% |
| 2025-09-17 | 241.57 | 244.97 | 234.55 | 242.69 | 242.50 | qfq | 49,119,380 | 11,780,855,548 | -1.35% |
| 2025-09-16 | 234.07 | 255.96 | 234.00 | 246.00 | 245.80 | qfq | 64,081,001 | 15,794,796,504 | 6.26% |
| 2025-09-15 | 232.24 | 241.88 | 225.01 | 231.50 | 231.32 | qfq | 66,250,859 | 15,421,766,408 | 5.22% |
| 2025-09-12 | 216.00 | 233.33 | 215.68 | 220.02 | 219.85 | qfq | 81,504,861 | 18,219,965,133 | -0.37% |
| 2025-09-11 | 185.14 | 220.84 | 184.80 | 220.84 | 220.66 | qfq | 77,578,736 | 15,996,969,870 | 20.00% |
| 2025-09-10 | 178.27 | 189.41 | 178.27 | 184.03 | 183.88 | qfq | 46,981,365 | 8,656,282,354 | 5.46% |
| 2025-09-09 | 177.43 | 179.30 | 173.50 | 174.51 | 174.37 | qfq | 24,336,912 | 4,280,954,905 | -2.70% |
| 2025-09-08 | 179.99 | 182.50 | 175.12 | 179.35 | 179.21 | qfq | 32,391,946 | 5,780,920,119 | -0.03% |
| 2025-09-05 | 173.88 | 181.24 | 169.33 | 179.40 | 179.26 | qfq | 46,046,555 | 8,044,531,092 | 3.53% |
| 2025-09-04 | 195.50 | 195.60 | 170.41 | 173.28 | 173.14 | qfq | 67,091,705 | 12,044,217,643 | -11.13% |
| 2025-09-03 | 198.00 | 199.39 | 192.00 | 194.98 | 194.83 | qfq | 39,003,401 | 7,617,745,955 | -3.42% |
| 2025-09-02 | 206.00 | 211.79 | 196.80 | 201.89 | 201.73 | qfq | 55,062,623 | 11,252,789,619 | -3.38% |
| 2025-09-01 | 199.00 | 217.33 | 194.90 | 208.96 | 208.79 | qfq | 65,733,413 | 13,449,100,185 | 7.42% |
| 2025-08-29 | 199.71 | 199.82 | 192.60 | 194.52 | 194.37 | qfq | 49,882,764 | 9,790,166,235 | -5.11% |
| 2025-08-28 | 191.00 | 205.69 | 190.88 | 205.00 | 204.84 | qfq | 69,739,515 | 13,774,649,778 | 6.80% |
| 2025-08-27 | 200.17 | 202.61 | 191.37 | 191.95 | 191.80 | qfq | 64,584,689 | 12,778,391,679 | -2.68% |
| 2025-08-26 | 203.18 | 203.90 | 196.80 | 197.23 | 197.07 | qfq | 57,920,179 | 11,572,471,615 | -6.13% |
| 2025-08-25 | 196.00 | 217.66 | 195.36 | 210.10 | 209.93 | qfq | 102,204,424 | 21,035,996,934 | 12.92% |
| 2025-08-22 | 159.18 | 186.06 | 159.18 | 186.06 | 185.91 | qfq | 75,154,632 | 13,309,982,031 | 20.00% |
| 2025-08-21 | 156.91 | 160.30 | 154.14 | 155.05 | 154.93 | qfq | 41,757,541 | 6,561,110,984 | -0.47% |
| 2025-08-20 | 148.88 | 155.96 | 146.77 | 155.79 | 155.67 | qfq | 48,236,173 | 7,339,021,047 | 4.75% |
| 2025-08-19 | 152.10 | 153.66 | 148.70 | 148.73 | 148.61 | qfq | 36,311,641 | 5,472,754,781 | -2.54% |
| 2025-08-18 | 155.00 | 155.58 | 151.40 | 152.61 | 152.49 | qfq | 43,059,835 | 6,592,989,486 | -0.81% |
| 2025-08-15 | 150.03 | 155.00 | 150.00 | 153.86 | 153.74 | qfq | 44,245,540 | 6,770,492,666 | 0.90% |
| 2025-08-14 | 140.90 | 159.99 | 140.56 | 152.49 | 152.37 | qfq | 78,901,478 | 12,019,911,089 | 8.83% |
| 2025-08-13 | 140.00 | 142.33 | 138.58 | 140.12 | 140.01 | qfq | 36,888,371 | 5,177,697,114 | 0.95% |
| 2025-08-12 | 136.00 | 143.68 | 135.05 | 138.80 | 138.69 | qfq | 49,599,929 | 6,896,303,131 | 2.13% |
| 2025-08-11 | 136.15 | 136.89 | 135.70 | 135.91 | 135.80 | qfq | 16,045,534 | 2,184,254,281 | -0.15% |
| 2025-08-08 | 136.60 | 137.17 | 135.70 | 136.12 | 136.01 | qfq | 16,515,727 | 2,249,937,371 | -0.36% |
| 2025-08-07 | 137.89 | 138.85 | 136.41 | 136.61 | 136.50 | qfq | 24,239,698 | 3,328,624,756 | -0.53% |
| 2025-08-06 | 139.35 | 139.62 | 136.38 | 137.34 | 137.23 | qfq | 40,868,260 | 5,613,457,353 | -3.59% |
| 2025-08-05 | 141.50 | 142.80 | 139.35 | 142.46 | 142.35 | qfq | 17,612,763 | 2,489,166,223 | -0.08% |
| 2025-08-04 | 137.00 | 145.03 | 137.00 | 142.58 | 142.47 | qfq | 31,919,602 | 4,550,834,999 | 3.51% |
| 2025-08-01 | 139.70 | 143.67 | 137.02 | 137.75 | 137.64 | qfq | 22,549,053 | 3,151,509,515 | -1.04% |
| 2025-07-31 | 140.30 | 144.96 | 138.80 | 139.20 | 139.09 | qfq | 31,067,382 | 4,390,459,188 | -0.89% |
| 2025-07-30 | 142.10 | 143.19 | 139.61 | 140.45 | 140.34 | qfq | 16,945,833 | 2,393,448,556 | -1.78% |
| 2025-07-29 | 139.10 | 145.00 | 138.51 | 143.00 | 142.89 | qfq | 28,162,518 | 3,998,417,032 | 2.19% |
| 2025-07-28 | 141.01 | 141.30 | 138.70 | 139.93 | 139.82 | qfq | 18,647,934 | 2,607,009,431 | -1.10% |
| 2025-07-25 | 136.86 | 142.99 | 136.12 | 141.49 | 141.38 | qfq | 35,889,525 | 5,000,457,426 | 3.50% |
| 2025-07-24 | 135.45 | 137.78 | 135.44 | 136.70 | 136.59 | qfq | 19,830,632 | 2,706,856,454 | 1.13% |
| 2025-07-23 | 135.40 | 136.27 | 134.85 | 135.17 | 135.06 | qfq | 20,382,472 | 2,760,903,353 | -0.13% |
| 2025-07-22 | 136.50 | 137.64 | 135.20 | 135.34 | 135.23 | qfq | 22,006,605 | 2,995,090,613 | -0.97% |
| 2025-07-21 | 137.22 | 138.34 | 136.18 | 136.67 | 136.56 | qfq | 13,169,501 | 1,804,042,300 | -0.22% |
| 2025-07-18 | 137.50 | 138.16 | 136.31 | 136.97 | 136.86 | qfq | 12,068,745 | 1,654,756,451 | -0.75% |
| 2025-07-17 | 137.56 | 138.00 | 135.82 | 138.00 | 137.89 | qfq | 17,159,059 | 2,347,195,047 | 0.32% |
| 2025-07-16 | 136.70 | 139.15 | 136.50 | 137.56 | 137.45 | qfq | 15,745,373 | 2,169,023,139 | 0.63% |
| 2025-07-15 | 136.10 | 137.64 | 135.86 | 136.70 | 136.59 | qfq | 13,308,344 | 1,816,701,018 | 0.44% |
| 2025-07-14 | 137.00 | 137.68 | 136.00 | 136.10 | 135.99 | qfq | 9,621,070 | 1,313,903,137 | -0.97% |
| 2025-07-11 | 135.46 | 138.95 | 135.01 | 137.43 | 137.32 | qfq | 20,963,941 | 2,880,699,145 | 1.72% |
| 2025-07-10 | 135.51 | 136.10 | 135.01 | 135.11 | 135.00 | qfq | 10,940,466 | 1,480,661,392 | -0.21% |
| 2025-07-09 | 137.19 | 137.38 | 135.38 | 135.39 | 135.28 | qfq | 9,061,980 | 1,234,160,610 | -1.10% |
| 2025-07-08 | 136.16 | 137.20 | 135.39 | 136.90 | 136.79 | qfq | 10,073,586 | 1,375,161,421 | 0.64% |
| 2025-07-07 | 135.56 | 136.32 | 134.83 | 136.03 | 135.92 | qfq | 7,232,237 | 981,568,198 | 0.35% |
| 2025-07-04 | 135.36 | 137.30 | 134.90 | 135.56 | 135.45 | qfq | 11,151,327 | 1,514,571,791 | 0.15% |
| 2025-07-03 | 135.80 | 136.43 | 135.10 | 135.36 | 135.25 | qfq | 9,140,742 | 1,238,216,535 | -0.15% |
| 2025-07-02 | 136.31 | 136.78 | 135.50 | 135.56 | 135.45 | qfq | 10,266,933 | 1,395,235,281 | -0.69% |
| 2025-07-01 | 141.07 | 141.09 | 136.21 | 136.50 | 136.39 | qfq | 19,541,139 | 2,683,905,185 | -3.39% |
| 2025-06-30 | 139.16 | 142.77 | 138.69 | 141.29 | 141.18 | qfq | 15,404,465 | 2,173,041,988 | 1.65% |
| 2025-06-27 | 142.85 | 143.29 | 138.88 | 139.00 | 138.89 | qfq | 17,061,097 | 2,388,931,718 | -1.94% |
| 2025-06-26 | 138.80 | 146.68 | 138.11 | 141.75 | 141.64 | qfq | 29,916,733 | 4,273,947,686 | 2.72% |
| 2025-06-25 | 136.54 | 138.25 | 135.74 | 137.99 | 137.88 | qfq | 16,995,590 | 2,332,328,874 | 0.62% |
| 2025-06-24 | 134.00 | 138.12 | 133.60 | 137.14 | 137.03 | qfq | 19,608,053 | 2,674,750,709 | 2.67% |
| 2025-06-23 | 133.01 | 134.36 | 132.90 | 133.58 | 133.47 | qfq | 9,057,194 | 1,209,231,346 | 0.06% |
| 2025-06-20 | 134.50 | 135.48 | 133.50 | 133.50 | 133.39 | qfq | 9,018,692 | 1,209,991,161 | -0.48% |
| 2025-06-19 | 134.24 | 136.36 | 133.58 | 134.15 | 134.04 | qfq | 10,646,916 | 1,435,641,243 | -0.39% |
| 2025-06-18 | 136.13 | 136.40 | 134.21 | 134.68 | 134.57 | qfq | 11,917,781 | 1,608,698,271 | -0.75% |
| 2025-06-17 | 138.20 | 138.20 | 135.38 | 135.70 | 135.59 | qfq | 13,154,446 | 1,789,374,772 | -1.92% |
| 2025-06-16 | 136.69 | 138.98 | 135.74 | 138.35 | 138.24 | qfq | 14,870,806 | 2,048,039,605 | 0.94% |
| 2025-06-13 | 135.01 | 137.96 | 134.43 | 137.06 | 136.95 | qfq | 19,493,023 | 2,656,599,455 | 0.71% |
| 2025-06-12 | 135.50 | 136.56 | 132.01 | 136.09 | 135.98 | qfq | 18,755,783 | 2,532,497,846 | 0.44% |
| 2025-06-11 | 140.10 | 141.00 | 135.41 | 135.50 | 135.39 | qfq | 31,970,969 | 4,367,176,606 | -4.56% |
| 2025-06-10 | 148.00 | 148.00 | 140.00 | 141.98 | 141.87 | qfq | 60,907,734 | 8,730,159,987 | 4.30% |
| 2025-05-23 | 136.67 | 139.78 | 135.38 | 136.13 | 136.02 | qfq | 9,965,739 | 1,368,973,474 | -0.39% |
| 2025-05-22 | 138.51 | 139.56 | 136.00 | 136.66 | 136.55 | qfq | 8,607,536 | 1,184,784,350 | -1.58% |
| 2025-05-21 | 138.50 | 139.81 | 138.02 | 138.85 | 138.74 | qfq | 6,152,054 | 855,266,332 | -0.08% |
| 2025-05-20 | 139.84 | 140.75 | 138.80 | 138.96 | 138.85 | qfq | 7,864,040 | 1,098,006,993 | -0.67% |
| 2025-05-19 | 138.80 | 140.66 | 138.08 | 139.90 | 139.79 | qfq | 7,996,708 | 1,114,671,081 | 1.02% |
| 2025-05-16 | 142.01 | 142.67 | 137.06 | 138.49 | 138.38 | qfq | 13,572,217 | 1,885,082,866 | -2.55% |
| 2025-05-15 | 144.21 | 144.98 | 141.70 | 142.11 | 141.83 | qfq | 8,599,990 | 1,227,878,124 | -1.46% |
| 2025-05-14 | 143.40 | 145.50 | 142.70 | 144.22 | 143.93 | qfq | 11,853,435 | 1,708,402,763 | 1.44% |
| 2025-05-13 | 144.54 | 144.70 | 142.00 | 142.17 | 141.89 | qfq | 10,043,497 | 1,436,862,794 | -1.06% |
| 2025-05-12 | 143.60 | 145.68 | 142.80 | 143.70 | 143.41 | qfq | 11,402,035 | 1,642,442,800 | -0.13% |
| 2025-05-09 | 145.61 | 146.27 | 143.88 | 143.88 | 143.59 | qfq | 9,502,054 | 1,375,398,296 | -1.45% |
| 2025-05-08 | 149.50 | 149.98 | 145.91 | 146.00 | 145.71 | qfq | 16,494,739 | 2,427,864,592 | -3.18% |
| 2025-05-07 | 153.41 | 153.41 | 149.40 | 150.80 | 150.50 | qfq | 12,674,245 | 1,910,156,347 | 0.53% |
| 2025-05-06 | 151.10 | 151.10 | 147.55 | 150.01 | 149.71 | qfq | 12,535,282 | 1,870,456,686 | 0.95% |
| 2025-04-30 | 149.50 | 152.28 | 148.40 | 148.60 | 148.30 | qfq | 11,490,290 | 1,723,056,252 | -1.00% |
| 2025-04-29 | 148.06 | 150.72 | 145.66 | 150.10 | 149.80 | qfq | 9,126,561 | 1,356,820,472 | 1.01% |
| 2025-04-28 | 147.97 | 149.75 | 147.15 | 148.60 | 148.30 | qfq | 8,606,360 | 1,276,793,402 | 0.94% |
| 2025-04-25 | 149.07 | 149.68 | 146.66 | 147.21 | 146.92 | qfq | 9,015,608 | 1,334,717,423 | -0.73% |
| 2025-04-24 | 149.00 | 151.35 | 148.06 | 148.30 | 148.01 | qfq | 8,782,467 | 1,311,540,473 | -0.47% |
| 2025-04-23 | 152.10 | 153.53 | 148.45 | 149.00 | 148.70 | qfq | 14,664,934 | 2,192,327,187 | -2.04% |
| 2025-04-22 | 154.68 | 157.27 | 152.08 | 152.10 | 151.80 | qfq | 17,660,103 | 2,732,403,145 | -1.05% |
| 2025-04-21 | 150.68 | 154.87 | 149.79 | 153.72 | 153.41 | qfq | 13,158,995 | 2,017,079,669 | 2.73% |
| 2025-04-18 | 152.75 | 152.80 | 147.80 | 149.64 | 149.34 | qfq | 12,958,745 | 1,939,699,702 | -2.83% |
| 2025-04-17 | 152.49 | 157.77 | 152.00 | 154.00 | 153.69 | qfq | 16,359,547 | 2,523,530,427 | -0.32% |
| 2025-04-16 | 155.00 | 155.70 | 149.02 | 154.50 | 154.19 | qfq | 22,077,419 | 3,356,369,613 | 2.73% |
| 2025-04-15 | 149.68 | 151.43 | 147.48 | 150.40 | 150.10 | qfq | 13,290,169 | 1,984,973,804 | 0.17% |
| 2025-04-14 | 148.00 | 151.26 | 145.20 | 150.15 | 149.85 | qfq | 21,568,350 | 3,207,569,485 | 2.20% |
| 2025-04-11 | 142.50 | 152.88 | 141.02 | 146.92 | 146.63 | qfq | 31,677,305 | 4,642,397,826 | 4.00% |
| 2025-04-10 | 143.77 | 144.50 | 140.12 | 141.27 | 140.99 | qfq | 21,648,120 | 3,073,650,387 | -0.15% |
| 2025-04-09 | 132.00 | 142.74 | 131.66 | 141.48 | 141.20 | qfq | 33,654,470 | 4,678,045,506 | 5.40% |
| 2025-04-08 | 138.00 | 138.96 | 130.55 | 134.23 | 133.96 | qfq | 28,559,669 | 3,809,132,621 | -1.63% |
| 2025-04-07 | 135.55 | 140.22 | 128.07 | 136.46 | 136.19 | qfq | 37,756,549 | 5,125,057,018 | -3.91% |
| 2025-04-03 | 140.01 | 145.38 | 140.01 | 142.02 | 141.74 | qfq | 14,092,663 | 2,017,350,133 | 0.13% |
| 2025-04-02 | 141.20 | 142.62 | 140.68 | 141.83 | 141.55 | qfq | 7,610,829 | 1,078,637,132 | -0.06% |
| 2025-04-01 | 142.39 | 144.11 | 141.69 | 141.91 | 141.63 | qfq | 14,002,343 | 1,998,597,253 | 0.43% |
| 2025-03-31 | 139.82 | 142.32 | 138.99 | 141.30 | 141.02 | qfq | 11,682,710 | 1,640,783,302 | 0.22% |
| 2025-03-28 | 141.72 | 142.80 | 140.01 | 140.99 | 140.71 | qfq | 10,550,895 | 1,489,494,102 | -0.82% |
| 2025-03-27 | 141.79 | 144.88 | 141.40 | 142.16 | 141.88 | qfq | 15,199,574 | 2,174,122,876 | 0.79% |
| 2025-03-26 | 142.30 | 143.41 | 140.80 | 141.05 | 140.77 | qfq | 12,282,265 | 1,742,009,996 | -0.68% |
| 2025-03-25 | 148.90 | 150.28 | 141.00 | 142.02 | 141.74 | qfq | 20,801,565 | 3,009,241,925 | -4.68% |
| 2025-03-24 | 145.80 | 149.34 | 144.50 | 149.00 | 148.70 | qfq | 16,019,181 | 2,351,207,291 | 2.19% |
| 2025-03-21 | 151.50 | 152.63 | 144.00 | 145.80 | 145.51 | qfq | 21,389,642 | 3,156,244,397 | -3.86% |
| 2025-03-20 | 151.01 | 153.69 | 149.02 | 151.66 | 151.36 | qfq | 13,659,444 | 2,075,479,483 | -0.77% |
| 2025-03-19 | 152.80 | 154.54 | 151.80 | 152.84 | 152.54 | qfq | 12,026,350 | 1,838,231,196 | -0.37% |
| 2025-03-18 | 155.08 | 157.22 | 153.03 | 153.40 | 153.10 | qfq | 15,152,308 | 2,346,101,805 | -0.90% |
| 2025-03-17 | 158.66 | 158.80 | 154.28 | 154.79 | 154.48 | qfq | 16,664,155 | 2,593,589,291 | -1.33% |
| 2025-03-14 | 155.99 | 159.30 | 154.30 | 156.88 | 156.57 | qfq | 25,552,591 | 4,015,842,407 | 0.89% |
| 2025-03-13 | 164.73 | 164.73 | 154.17 | 155.49 | 155.18 | qfq | 24,918,589 | 3,939,397,186 | -4.27% |
| 2025-03-12 | 162.88 | 169.28 | 160.50 | 162.42 | 162.10 | qfq | 36,404,461 | 6,009,882,144 | 2.79% |
| 2025-03-11 | 158.90 | 160.60 | 155.00 | 158.01 | 157.70 | qfq | 24,857,197 | 3,910,331,002 | -3.06% |
| 2025-03-10 | 159.79 | 164.82 | 158.00 | 163.00 | 162.68 | qfq | 22,279,780 | 3,594,917,068 | 2.00% |
| 2025-03-07 | 161.50 | 164.24 | 158.70 | 159.80 | 159.48 | qfq | 21,462,920 | 3,469,333,054 | -1.98% |
| 2025-03-06 | 159.00 | 166.66 | 155.71 | 163.03 | 162.71 | qfq | 39,824,198 | 6,474,314,876 | 5.90% |
| 2025-03-05 | 150.96 | 154.79 | 150.13 | 153.95 | 153.64 | qfq | 23,075,773 | 3,515,640,782 | 1.62% |
| 2025-03-04 | 147.50 | 156.00 | 147.00 | 151.50 | 151.20 | qfq | 30,038,785 | 4,549,771,068 | 0.38% |
| 2025-03-03 | 160.05 | 162.09 | 149.51 | 150.93 | 150.63 | qfq | 39,622,103 | 6,082,397,394 | -5.67% |
| 2025-02-28 | 169.50 | 169.50 | 157.83 | 160.00 | 159.68 | qfq | 42,343,127 | 6,871,976,442 | -5.88% |
| 2025-02-27 | 165.05 | 171.90 | 162.60 | 169.99 | 169.65 | qfq | 49,023,076 | 8,200,020,910 | 3.02% |
| 2025-02-26 | 158.29 | 168.50 | 152.78 | 165.00 | 164.67 | qfq | 51,813,707 | 8,350,170,495 | 5.84% |
| 2025-02-25 | 151.00 | 161.29 | 149.21 | 155.90 | 155.59 | qfq | 39,484,960 | 6,095,226,351 | 1.19% |
| 2025-02-24 | 155.87 | 157.42 | 151.52 | 154.06 | 153.75 | qfq | 37,496,451 | 5,784,547,209 | -1.85% |
| 2025-02-21 | 139.07 | 160.01 | 139.07 | 156.96 | 156.65 | qfq | 78,244,142 | 11,800,501,912 | 15.28% |
| 2025-02-20 | 138.17 | 140.52 | 135.31 | 136.15 | 135.88 | qfq | 21,313,758 | 2,918,970,392 | -0.89% |
| 2025-02-19 | 137.50 | 139.44 | 136.05 | 137.37 | 137.10 | qfq | 25,133,034 | 3,454,393,505 | -0.07% |
| 2025-02-18 | 141.00 | 141.90 | 136.38 | 137.47 | 137.20 | qfq | 20,451,747 | 2,846,087,146 | -2.92% |
| 2025-02-17 | 137.30 | 144.51 | 137.30 | 141.61 | 141.33 | qfq | 37,889,071 | 5,359,928,275 | 4.21% |
| 2025-02-14 | 135.05 | 137.40 | 134.21 | 135.89 | 135.62 | qfq | 19,071,311 | 2,587,908,539 | 0.62% |
| 2025-02-13 | 140.50 | 140.50 | 135.00 | 135.05 | 134.78 | qfq | 28,433,220 | 3,890,415,550 | -4.27% |
| 2025-02-12 | 143.00 | 146.55 | 139.78 | 141.08 | 140.80 | qfq | 28,461,623 | 4,038,758,765 | 0.77% |
| 2025-02-11 | 142.48 | 143.67 | 137.53 | 140.00 | 139.72 | qfq | 26,601,503 | 3,719,734,380 | -1.62% |
| 2025-02-10 | 140.79 | 143.70 | 140.00 | 142.30 | 142.02 | qfq | 31,023,235 | 4,404,750,551 | 1.86% |
| 2025-02-07 | 141.00 | 144.28 | 137.30 | 139.70 | 139.42 | qfq | 39,442,073 | 5,544,944,265 | -0.79% |
| 2025-02-06 | 139.00 | 141.86 | 136.88 | 140.81 | 140.53 | qfq | 35,885,630 | 5,018,503,370 | 1.16% |
| 2025-02-05 | 136.00 | 140.88 | 132.66 | 139.19 | 138.91 | qfq | 50,016,968 | 6,830,831,679 | 8.74% |
| 2025-01-27 | 128.10 | 130.72 | 126.01 | 128.00 | 127.75 | qfq | 17,585,705 | 2,263,675,771 | -2.29% |
| 2025-01-24 | 130.57 | 133.54 | 130.01 | 131.00 | 130.74 | qfq | 20,550,057 | 2,710,711,734 | 0.35% |
| 2025-01-23 | 133.83 | 135.91 | 130.15 | 130.54 | 130.28 | qfq | 25,493,131 | 3,371,067,304 | -1.46% |
| 2025-01-22 | 132.70 | 134.88 | 131.05 | 132.47 | 132.21 | qfq | 22,348,615 | 2,972,590,593 | -0.42% |
| 2025-01-21 | 134.60 | 134.99 | 131.42 | 133.03 | 132.77 | qfq | 22,317,588 | 2,968,710,571 | -0.65% |
| 2025-01-20 | 133.00 | 136.16 | 131.40 | 133.90 | 133.63 | qfq | 22,901,899 | 3,072,481,176 | 1.61% |
| 2025-01-17 | 130.00 | 134.82 | 129.13 | 131.78 | 131.52 | qfq | 29,516,716 | 3,889,296,127 | -0.78% |
| 2025-01-16 | 147.19 | 147.99 | 132.79 | 132.81 | 132.55 | qfq | 51,585,061 | 7,111,707,016 | -9.78% |
| 2025-01-15 | 144.01 | 151.27 | 140.87 | 147.20 | 146.91 | qfq | 32,141,098 | 4,708,994,718 | 2.19% |
| 2025-01-14 | 145.50 | 146.55 | 138.28 | 144.05 | 143.76 | qfq | 32,829,793 | 4,699,483,490 | 0.45% |
| 2025-01-13 | 146.70 | 146.70 | 141.26 | 143.40 | 143.12 | qfq | 21,789,659 | 3,121,265,214 | -2.25% |
| 2025-01-10 | 149.12 | 153.66 | 146.63 | 146.70 | 146.41 | qfq | 32,695,512 | 4,892,245,269 | -1.01% |
| 2025-01-09 | 149.89 | 150.88 | 145.78 | 148.20 | 147.91 | qfq | 20,943,110 | 3,106,013,725 | -1.13% |
| 2025-01-08 | 145.25 | 151.30 | 144.80 | 149.89 | 149.59 | qfq | 32,891,375 | 4,877,719,726 | 1.55% |
| 2025-01-07 | 135.57 | 148.62 | 134.03 | 147.60 | 147.31 | qfq | 35,828,473 | 5,096,022,844 | 9.68% |
| 2025-01-06 | 137.74 | 141.80 | 133.33 | 134.57 | 134.30 | qfq | 19,911,463 | 2,719,449,703 | -0.77% |
| 2025-01-03 | 139.39 | 139.80 | 135.58 | 135.61 | 135.34 | qfq | 19,919,539 | 2,741,766,652 | -2.49% |
| 2025-01-02 | 148.30 | 149.47 | 137.41 | 139.08 | 138.80 | qfq | 38,644,594 | 5,449,063,430 | -7.15% |
| 2024-12-31 | 153.48 | 154.87 | 149.58 | 149.79 | 149.49 | qfq | 22,446,078 | 3,396,781,825 | -2.73% |
| 2024-12-30 | 155.00 | 159.18 | 151.33 | 154.00 | 153.69 | qfq | 27,532,213 | 4,270,340,687 | -0.68% |
| 2024-12-27 | 159.18 | 160.67 | 154.79 | 155.05 | 154.74 | qfq | 31,031,859 | 4,904,550,635 | -2.59% |
| 2024-12-26 | 155.00 | 160.60 | 154.50 | 159.18 | 158.86 | qfq | 36,154,165 | 5,704,294,979 | 1.65% |
| 2024-12-25 | 147.50 | 161.22 | 147.50 | 156.60 | 156.29 | qfq | 48,673,433 | 7,606,391,118 | 11.26% |
| 2024-12-24 | 138.49 | 141.21 | 134.50 | 140.75 | 140.47 | qfq | 32,539,814 | 4,488,752,108 | 2.96% |
| 2024-12-23 | 132.09 | 141.50 | 131.06 | 136.70 | 136.43 | qfq | 49,768,040 | 6,872,295,632 | 4.30% |
| 2024-12-20 | 128.00 | 133.28 | 127.78 | 131.06 | 130.80 | qfq | 33,184,363 | 4,349,429,405 | 1.77% |
| 2024-12-19 | 120.55 | 130.89 | 119.52 | 128.78 | 128.52 | qfq | 33,519,717 | 4,248,731,813 | 6.25% |
| 2024-12-18 | 121.50 | 122.86 | 120.71 | 121.20 | 120.96 | qfq | 14,308,466 | 1,739,968,744 | -0.50% |
| 2024-12-17 | 123.50 | 123.89 | 121.42 | 121.81 | 121.57 | qfq | 11,427,136 | 1,400,080,159 | -1.30% |
| 2024-12-16 | 122.01 | 124.90 | 119.50 | 123.42 | 123.17 | qfq | 16,153,504 | 1,983,537,600 | -0.31% |
| 2024-12-13 | 125.29 | 127.86 | 123.40 | 123.81 | 123.56 | qfq | 20,089,117 | 2,512,476,343 | -2.36% |
| 2024-12-12 | 123.88 | 127.68 | 123.80 | 126.80 | 126.55 | qfq | 15,825,641 | 1,992,953,428 | 1.95% |
| 2024-12-11 | 129.39 | 130.42 | 123.88 | 124.38 | 124.13 | qfq | 25,269,114 | 3,178,328,581 | -4.54% |
| 2024-12-10 | 137.00 | 137.88 | 130.01 | 130.30 | 130.04 | qfq | 24,668,777 | 3,284,302,074 | 1.02% |
| 2024-12-09 | 129.99 | 130.76 | 127.27 | 128.99 | 128.73 | qfq | 14,026,247 | 1,807,958,204 | -0.63% |
| 2024-12-06 | 128.60 | 132.40 | 126.30 | 129.81 | 129.55 | qfq | 18,389,273 | 2,379,502,664 | 1.40% |
| 2024-12-05 | 127.60 | 129.80 | 126.76 | 128.02 | 127.77 | qfq | 15,278,465 | 1,952,056,238 | -0.67% |
| 2024-12-04 | 128.51 | 133.70 | 127.00 | 128.89 | 128.63 | qfq | 30,252,123 | 3,927,942,877 | 2.81% |
| 2024-12-03 | 127.65 | 127.87 | 123.79 | 125.37 | 125.12 | qfq | 15,904,401 | 2,004,001,476 | -1.20% |
| 2024-12-02 | 126.45 | 130.33 | 126.04 | 126.89 | 126.64 | qfq | 18,385,640 | 2,352,106,582 | 0.86% |
| 2024-11-29 | 125.61 | 129.00 | 123.10 | 125.81 | 125.56 | qfq | 21,307,453 | 2,691,220,262 | -0.15% |
| 2024-11-28 | 123.95 | 128.80 | 122.44 | 126.00 | 125.75 | qfq | 21,344,884 | 2,697,715,247 | 2.27% |
| 2024-11-27 | 116.90 | 123.80 | 116.30 | 123.20 | 122.96 | qfq | 20,835,993 | 2,525,283,702 | 4.32% |
| 2024-11-26 | 117.97 | 119.45 | 117.11 | 118.10 | 117.87 | qfq | 12,471,761 | 1,477,502,870 | -0.14% |
| 2024-11-25 | 124.05 | 125.20 | 116.17 | 118.26 | 118.03 | qfq | 28,093,648 | 3,338,292,520 | -4.55% |
| 2024-11-22 | 128.70 | 132.22 | 123.17 | 123.90 | 123.65 | qfq | 25,715,458 | 3,291,711,791 | -3.58% |
| 2024-11-21 | 125.60 | 131.44 | 125.51 | 128.50 | 128.24 | qfq | 26,084,975 | 3,367,446,920 | 1.55% |
| 2024-11-20 | 127.21 | 129.75 | 125.10 | 126.54 | 126.29 | qfq | 19,706,599 | 2,500,334,604 | -0.52% |
| 2024-11-19 | 123.22 | 127.78 | 122.37 | 127.20 | 126.95 | qfq | 21,612,836 | 2,702,243,036 | 3.32% |
| 2024-11-18 | 122.90 | 126.79 | 121.35 | 123.11 | 122.87 | qfq | 25,210,401 | 3,119,928,327 | 0.99% |
| 2024-11-15 | 126.21 | 128.61 | 121.90 | 121.90 | 121.66 | qfq | 23,103,805 | 2,891,839,474 | -3.79% |
| 2024-11-14 | 129.80 | 132.90 | 126.38 | 126.70 | 126.45 | qfq | 29,596,901 | 3,833,863,240 | -3.66% |
| 2024-11-13 | 127.44 | 132.90 | 127.10 | 131.51 | 131.25 | qfq | 28,514,184 | 3,719,590,399 | 1.62% |
| 2024-11-12 | 136.00 | 137.39 | 129.32 | 129.41 | 129.15 | qfq | 44,724,908 | 5,922,228,426 | -6.93% |
| 2024-11-11 | 133.50 | 142.97 | 131.10 | 139.05 | 138.77 | qfq | 57,710,412 | 7,782,626,091 | 1.50% |
| 2024-11-08 | 145.88 | 149.80 | 135.69 | 136.99 | 136.72 | qfq | 49,663,550 | 7,130,097,685 | -3.36% |
| 2024-11-07 | 132.00 | 143.99 | 131.00 | 141.75 | 141.47 | qfq | 38,119,247 | 5,273,647,359 | 6.43% |
| 2024-11-06 | 131.24 | 136.95 | 127.40 | 133.19 | 132.93 | qfq | 35,428,268 | 4,684,275,606 | 3.02% |
| 2024-11-05 | 124.00 | 131.50 | 123.35 | 129.28 | 129.02 | qfq | 33,088,970 | 4,266,204,172 | 3.88% |
| 2024-11-04 | 121.99 | 124.84 | 121.50 | 124.45 | 124.20 | qfq | 20,141,749 | 2,479,943,695 | 0.46% |
| 2024-11-01 | 127.00 | 129.70 | 123.81 | 123.88 | 123.63 | qfq | 26,503,845 | 3,347,434,258 | -3.54% |
| 2024-10-31 | 125.65 | 129.78 | 124.38 | 128.42 | 128.16 | qfq | 34,571,786 | 4,418,374,094 | 2.58% |
| 2024-10-30 | 124.80 | 128.56 | 124.01 | 125.19 | 124.94 | qfq | 26,948,598 | 3,395,250,062 | -1.06% |
| 2024-10-29 | 123.33 | 132.17 | 121.60 | 126.53 | 126.28 | qfq | 38,573,519 | 4,901,726,637 | 3.23% |
| 2024-10-28 | 121.00 | 124.21 | 120.48 | 122.57 | 122.33 | qfq | 19,549,656 | 2,388,163,763 | 0.47% |
| 2024-10-25 | 125.88 | 125.96 | 120.65 | 122.00 | 121.76 | qfq | 24,973,741 | 3,064,962,783 | -1.45% |
| 2024-10-24 | 122.52 | 126.35 | 122.01 | 123.80 | 123.55 | qfq | 21,396,357 | 2,665,221,788 | -0.98% |
| 2024-10-23 | 127.00 | 129.50 | 124.66 | 125.02 | 124.77 | qfq | 30,178,249 | 3,840,140,979 | -2.41% |
| 2024-10-22 | 128.00 | 132.00 | 125.00 | 128.11 | 127.86 | qfq | 37,190,535 | 4,780,590,502 | -2.43% |
| 2024-10-21 | 136.00 | 146.88 | 129.06 | 131.30 | 131.04 | qfq | 67,436,776 | 9,145,134,078 | -1.27% |
| 2024-10-18 | 117.00 | 138.89 | 115.15 | 132.99 | 132.73 | qfq | 59,997,761 | 7,608,761,534 | 14.47% |
| 2024-10-17 | 121.94 | 122.00 | 116.18 | 116.18 | 115.95 | qfq | 33,150,593 | 3,946,806,167 | 2.30% |
| 2024-10-16 | 115.00 | 117.99 | 113.00 | 113.57 | 113.34 | qfq | 25,167,829 | 2,892,499,503 | -2.93% |
| 2024-10-15 | 124.00 | 124.30 | 116.99 | 117.00 | 116.77 | qfq | 35,780,323 | 4,309,667,575 | -5.80% |
| 2024-10-14 | 124.99 | 125.50 | 116.45 | 124.20 | 123.95 | qfq | 42,710,957 | 5,213,762,423 | 0.40% |
| 2024-10-11 | 125.02 | 130.79 | 121.21 | 123.70 | 123.45 | qfq | 38,857,637 | 4,864,269,342 | -5.59% |
| 2024-10-10 | 133.98 | 144.00 | 119.32 | 131.03 | 130.77 | qfq | 57,916,204 | 7,622,190,354 | 0.02% |
| 2024-10-09 | 120.19 | 148.70 | 118.00 | 131.00 | 130.74 | qfq | 78,096,514 | 10,386,989,328 | 5.70% |
| 2024-10-08 | 123.94 | 123.94 | 118.00 | 123.94 | 123.69 | qfq | 47,248,899 | 5,827,866,051 | 20.00% |
| 2024-09-30 | 90.09 | 103.28 | 90.08 | 103.28 | 103.07 | qfq | 44,184,421 | 4,307,718,812 | 19.97% |
| 2024-09-27 | 82.00 | 86.79 | 81.20 | 86.09 | 85.92 | qfq | 12,566,667 | 1,055,011,430 | 6.30% |
| 2024-09-26 | 78.80 | 81.18 | 77.75 | 80.99 | 80.83 | qfq | 17,656,470 | 1,403,529,574 | 2.84% |
| 2024-09-25 | 79.43 | 80.00 | 78.50 | 78.75 | 78.59 | qfq | 15,692,898 | 1,244,426,784 | 0.81% |
| 2024-09-24 | 76.67 | 79.05 | 75.61 | 78.12 | 77.96 | qfq | 16,729,206 | 1,297,123,362 | 3.46% |
| 2024-09-23 | 75.11 | 76.35 | 74.63 | 75.51 | 75.36 | qfq | 7,143,629 | 539,367,219 | -0.54% |
| 2024-09-20 | 76.00 | 76.19 | 74.40 | 75.92 | 75.77 | qfq | 8,777,017 | 661,563,028 | 0.00% |
| 2024-09-19 | 75.65 | 76.27 | 73.90 | 75.92 | 75.77 | qfq | 9,365,656 | 705,214,748 | 1.59% |
| 2024-09-18 | 77.10 | 77.36 | 74.28 | 74.73 | 74.58 | qfq | 10,573,757 | 795,802,289 | -4.17% |
| 2024-09-13 | 76.08 | 78.72 | 76.08 | 77.98 | 77.83 | qfq | 12,386,718 | 959,933,047 | 2.47% |
| 2024-09-12 | 79.60 | 80.09 | 76.02 | 76.10 | 75.95 | qfq | 10,655,235 | 828,398,601 | -3.91% |
| 2024-09-11 | 78.50 | 79.57 | 78.35 | 79.20 | 79.04 | qfq | 8,120,785 | 641,640,269 | 0.38% |
| 2024-09-10 | 76.40 | 79.88 | 76.03 | 78.90 | 78.74 | qfq | 12,311,393 | 965,438,312 | 3.27% |
| 2024-09-09 | 76.00 | 78.02 | 75.72 | 76.40 | 76.25 | qfq | 8,020,341 | 617,417,369 | 0.29% |
| 2024-09-06 | 75.20 | 78.27 | 74.00 | 76.18 | 76.03 | qfq | 11,257,818 | 865,599,166 | 1.98% |
| 2024-09-05 | 76.57 | 78.18 | 73.80 | 74.70 | 74.55 | qfq | 11,312,544 | 857,154,560 | -2.31% |
| 2024-09-04 | 76.33 | 77.28 | 76.10 | 76.47 | 76.32 | qfq | 5,252,524 | 402,902,677 | -1.10% |
| 2024-09-03 | 77.87 | 78.87 | 77.10 | 77.32 | 77.17 | qfq | 7,477,279 | 582,441,255 | -0.71% |
| 2024-09-02 | 78.91 | 80.33 | 77.78 | 77.87 | 77.72 | qfq | 11,776,652 | 930,756,326 | -1.91% |
| 2024-08-30 | 75.19 | 80.00 | 74.80 | 79.39 | 79.23 | qfq | 21,050,996 | 1,651,689,396 | 5.85% |
| 2024-08-29 | 74.40 | 75.83 | 73.41 | 75.00 | 74.85 | qfq | 6,863,327 | 513,332,814 | 0.39% |
| 2024-08-28 | 75.59 | 75.89 | 74.47 | 74.71 | 74.56 | qfq | 5,523,133 | 413,817,829 | -0.78% |
| 2024-08-27 | 74.43 | 76.05 | 74.20 | 75.30 | 75.15 | qfq | 6,222,749 | 468,393,834 | 0.56% |
| 2024-08-26 | 76.25 | 77.00 | 74.66 | 74.88 | 74.73 | qfq | 7,378,577 | 556,857,411 | -1.80% |
| 2024-08-23 | 76.85 | 77.69 | 75.50 | 76.25 | 76.10 | qfq | 9,613,552 | 733,067,450 | -1.36% |
| 2024-08-22 | 76.80 | 78.20 | 76.55 | 77.30 | 77.15 | qfq | 10,349,274 | 801,791,548 | 0.42% |
| 2024-08-21 | 75.10 | 78.10 | 75.10 | 76.98 | 76.83 | qfq | 9,396,266 | 721,863,167 | 1.76% |
| 2024-08-20 | 77.30 | 77.38 | 75.30 | 75.65 | 75.50 | qfq | 7,490,602 | 569,501,803 | -1.55% |
| 2024-08-19 | 76.98 | 78.23 | 76.51 | 76.84 | 76.69 | qfq | 7,937,911 | 613,971,104 | 0.00% |
| 2024-08-16 | 76.59 | 77.66 | 76.37 | 76.84 | 76.69 | qfq | 9,371,878 | 721,759,991 | 0.31% |
| 2024-08-15 | 73.48 | 78.00 | 73.05 | 76.60 | 76.45 | qfq | 19,043,305 | 1,454,000,595 | 4.12% |
| 2024-08-14 | 74.09 | 74.65 | 73.26 | 73.57 | 73.42 | qfq | 7,466,931 | 552,642,160 | 0.08% |
| 2024-08-13 | 73.79 | 74.98 | 72.90 | 73.51 | 73.36 | qfq | 7,586,031 | 559,439,748 | -0.26% |
| 2024-08-12 | 71.96 | 74.14 | 71.70 | 73.70 | 73.55 | qfq | 9,528,696 | 698,342,340 | 2.35% |
| 2024-08-09 | 73.40 | 73.77 | 72.01 | 72.01 | 71.87 | qfq | 7,869,845 | 573,237,821 | -0.51% |
| 2024-08-08 | 70.70 | 73.43 | 70.51 | 72.38 | 72.24 | qfq | 9,305,299 | 671,568,693 | 1.03% |
| 2024-08-07 | 74.87 | 74.88 | 71.18 | 71.64 | 71.50 | qfq | 12,343,576 | 900,251,621 | -4.31% |
| 2024-08-06 | 75.18 | 75.40 | 72.81 | 74.87 | 74.72 | qfq | 10,873,047 | 804,589,610 | 1.44% |
| 2024-08-05 | 77.50 | 77.50 | 73.45 | 73.81 | 73.66 | qfq | 18,351,232 | 1,373,632,865 | -5.34% |
| 2024-08-02 | 78.20 | 79.42 | 77.57 | 77.97 | 77.82 | qfq | 13,109,015 | 1,029,558,555 | -2.12% |
| 2024-08-01 | 81.01 | 81.30 | 79.11 | 79.66 | 79.50 | qfq | 16,835,242 | 1,344,851,667 | 0.20% |
| 2024-07-31 | 74.55 | 79.87 | 74.40 | 79.50 | 79.34 | qfq | 21,418,891 | 1,670,244,437 | 6.00% |
| 2024-07-30 | 73.73 | 75.06 | 72.49 | 75.00 | 74.85 | qfq | 10,902,538 | 806,518,603 | 1.56% |
| 2024-07-29 | 74.51 | 74.66 | 73.08 | 73.85 | 73.70 | qfq | 8,220,594 | 607,072,548 | -0.62% |
| 2024-07-26 | 75.12 | 75.89 | 73.73 | 74.31 | 74.16 | qfq | 10,720,159 | 800,180,307 | -0.66% |
| 2024-07-25 | 74.30 | 76.49 | 74.30 | 74.80 | 74.65 | qfq | 12,521,743 | 943,190,256 | -0.85% |
| 2024-07-24 | 75.20 | 77.61 | 75.01 | 75.44 | 75.29 | qfq | 14,734,334 | 1,122,365,143 | 0.19% |
| 2024-07-23 | 78.47 | 78.58 | 75.13 | 75.30 | 75.15 | qfq | 16,672,437 | 1,281,047,586 | -4.27% |
| 2024-07-22 | 78.22 | 80.18 | 77.88 | 78.66 | 78.50 | qfq | 21,027,424 | 1,659,704,837 | 0.56% |
| 2024-07-19 | 75.01 | 79.16 | 74.93 | 78.22 | 78.06 | qfq | 27,954,182 | 2,179,008,992 | 3.80% |
| 2024-07-18 | 75.35 | 76.49 | 73.10 | 75.36 | 75.21 | qfq | 21,191,195 | 1,584,205,794 | -1.64% |
| 2024-07-17 | 77.33 | 78.66 | 76.06 | 76.62 | 76.47 | qfq | 19,811,585 | 1,528,245,002 | -1.57% |
| 2024-07-16 | 71.52 | 78.55 | 71.52 | 77.84 | 77.69 | qfq | 33,755,998 | 2,555,250,946 | 8.11% |
| 2024-07-15 | 70.68 | 72.95 | 70.68 | 72.00 | 71.86 | qfq | 14,428,960 | 1,041,696,174 | 2.00% |
| 2024-07-12 | 72.08 | 72.30 | 69.76 | 70.59 | 70.45 | qfq | 14,373,590 | 1,014,855,334 | -3.29% |
| 2024-07-11 | 74.45 | 74.60 | 72.02 | 72.99 | 72.85 | qfq | 14,592,528 | 1,068,572,219 | 0.23% |
| 2024-07-10 | 72.96 | 73.29 | 72.28 | 72.82 | 72.68 | qfq | 9,805,553 | 713,310,286 | -0.40% |
| 2024-07-09 | 70.60 | 73.67 | 70.05 | 73.11 | 72.96 | qfq | 15,953,052 | 1,151,723,780 | 3.00% |
| 2024-07-08 | 71.47 | 71.72 | 70.52 | 70.98 | 70.84 | qfq | 8,796,349 | 625,175,797 | -0.73% |
| 2024-07-05 | 68.90 | 72.40 | 67.72 | 71.50 | 71.36 | qfq | 17,418,059 | 1,222,035,298 | 3.74% |
| 2024-07-04 | 71.58 | 71.70 | 68.91 | 68.92 | 68.78 | qfq | 10,967,222 | 764,551,070 | -3.20% |
| 2024-07-03 | 70.60 | 71.98 | 69.71 | 71.20 | 71.06 | qfq | 9,246,431 | 656,039,588 | 0.23% |
| 2024-07-02 | 70.10 | 71.25 | 69.52 | 71.04 | 70.90 | qfq | 8,861,227 | 624,386,005 | 0.81% |
| 2024-07-01 | 70.20 | 71.30 | 69.09 | 70.47 | 70.33 | qfq | 8,796,144 | 617,804,119 | 0.21% |
| 2024-06-28 | 70.52 | 71.90 | 70.23 | 70.32 | 70.18 | qfq | 9,940,513 | 706,441,684 | -1.03% |
| 2024-06-27 | 71.70 | 72.18 | 70.51 | 71.05 | 70.91 | qfq | 9,962,066 | 708,657,419 | -2.20% |
| 2024-06-26 | 71.16 | 73.10 | 69.92 | 72.65 | 72.51 | qfq | 13,949,896 | 997,601,372 | 2.09% |
| 2024-06-25 | 73.63 | 73.99 | 70.54 | 71.16 | 71.02 | qfq | 16,782,613 | 1,203,261,628 | -3.34% |
| 2024-06-24 | 75.99 | 77.00 | 73.36 | 73.62 | 73.47 | qfq | 16,983,006 | 1,278,723,727 | -4.07% |
| 2024-06-21 | 74.67 | 76.74 | 73.00 | 76.74 | 76.59 | qfq | 23,782,590 | 1,786,831,212 | 2.46% |
| 2024-06-20 | 75.32 | 76.06 | 74.17 | 74.90 | 74.75 | qfq | 15,401,440 | 1,157,915,511 | -0.56% |
| 2024-06-19 | 74.70 | 76.16 | 74.16 | 75.32 | 75.17 | qfq | 14,197,243 | 1,066,250,298 | 0.92% |
| 2024-06-18 | 73.50 | 76.75 | 73.12 | 74.63 | 74.48 | qfq | 18,290,083 | 1,375,843,691 | 1.45% |
| 2024-06-17 | 72.80 | 74.67 | 72.37 | 73.56 | 73.30 | qfq | 16,703,699 | 1,233,868,862 | 0.57% |
| 2024-06-14 | 71.71 | 73.14 | 70.98 | 73.14 | 72.89 | qfq | 18,800,201 | 1,362,123,974 | 1.67% |
| 2024-06-13 | 71.49 | 72.93 | 70.70 | 71.94 | 71.69 | qfq | 17,796,715 | 1,285,763,633 | 1.41% |
| 2024-06-12 | 71.01 | 71.96 | 70.50 | 70.94 | 70.69 | qfq | 11,551,789 | 822,480,241 | -0.67% |
| 2024-06-11 | 68.04 | 71.47 | 67.50 | 71.42 | 71.17 | qfq | 17,639,227 | 1,228,446,787 | 4.81% |
| 2024-06-07 | 69.58 | 70.15 | 67.30 | 68.14 | 67.90 | qfq | 13,938,997 | 955,227,352 | -1.67% |
| 2024-06-06 | 71.69 | 72.11 | 68.30 | 69.30 | 69.06 | qfq | 14,641,447 | 1,034,666,113 | -2.22% |
| 2024-06-05 | 71.54 | 72.79 | 70.87 | 70.87 | 70.62 | qfq | 9,893,132 | 710,794,019 | -0.94% |
| 2024-06-04 | 71.10 | 71.89 | 70.75 | 71.54 | 71.29 | qfq | 9,734,992 | 694,799,120 | 0.60% |
| 2024-06-03 | 70.51 | 71.48 | 69.85 | 71.11 | 70.86 | qfq | 12,838,509 | 908,579,010 | -0.27% |
| 2024-05-31 | 70.00 | 71.51 | 69.21 | 71.30 | 71.05 | qfq | 12,347,612 | 870,882,762 | 2.58% |
| 2024-05-30 | 69.21 | 70.58 | 68.63 | 69.51 | 69.27 | qfq | 10,996,217 | 765,472,088 | -0.04% |
| 2024-05-29 | 70.93 | 70.99 | 68.88 | 69.54 | 69.30 | qfq | 10,786,410 | 753,231,704 | -1.19% |
| 2024-05-28 | 70.90 | 73.30 | 70.38 | 70.38 | 70.14 | qfq | 16,641,787 | 1,193,879,997 | -0.40% |
| 2024-05-27 | 68.00 | 70.75 | 67.90 | 70.66 | 70.41 | qfq | 17,973,726 | 1,247,075,280 | 4.40% |
| 2024-05-24 | 71.32 | 72.08 | 67.62 | 67.68 | 67.44 | qfq | 20,013,699 | 1,391,700,490 | -5.10% |
| 2024-05-23 | 72.74 | 72.88 | 71.05 | 71.32 | 71.07 | qfq | 10,362,383 | 742,426,678 | -1.64% |
| 2024-05-22 | 71.90 | 72.79 | 70.80 | 72.51 | 72.26 | qfq | 12,516,993 | 898,364,211 | 0.68% |
| 2024-05-21 | 74.10 | 74.79 | 71.88 | 72.02 | 71.77 | qfq | 12,629,922 | 924,331,115 | -2.50% |
| 2024-05-20 | 73.43 | 75.27 | 72.61 | 73.87 | 73.61 | qfq | 13,924,855 | 1,029,144,550 | 0.00% |
| 2024-05-17 | 72.19 | 74.37 | 71.44 | 73.87 | 73.61 | qfq | 17,443,318 | 1,278,904,908 | 1.83% |
| 2024-05-16 | 71.98 | 73.73 | 71.10 | 72.54 | 72.29 | qfq | 19,343,300 | 1,403,303,677 | 1.91% |
| 2024-05-15 | 71.70 | 72.12 | 71.03 | 71.18 | 70.93 | qfq | 9,741,133 | 695,527,038 | -0.73% |
| 2024-05-14 | 72.42 | 72.99 | 71.00 | 71.70 | 71.45 | qfq | 13,763,393 | 990,712,129 | -0.44% |
| 2024-05-13 | 71.50 | 73.27 | 71.38 | 72.02 | 71.77 | qfq | 15,542,738 | 1,119,601,351 | -1.21% |
| 2024-05-10 | 76.01 | 76.11 | 72.70 | 72.90 | 72.65 | qfq | 19,242,956 | 1,417,481,164 | -4.78% |
| 2024-05-09 | 76.01 | 77.08 | 75.50 | 76.56 | 76.29 | qfq | 16,022,291 | 1,224,724,228 | 0.26% |
| 2024-05-08 | 76.20 | 77.25 | 75.51 | 76.36 | 76.09 | qfq | 11,460,461 | 875,889,903 | -0.29% |
| 2024-05-07 | 79.51 | 80.68 | 76.50 | 76.58 | 76.31 | qfq | 19,486,613 | 1,522,555,442 | -3.36% |
| 2024-05-06 | 80.50 | 80.96 | 78.80 | 79.24 | 78.96 | qfq | 11,349,144 | 902,467,776 | -0.01% |
| 2024-04-30 | 80.09 | 80.58 | 78.58 | 79.25 | 78.97 | qfq | 12,080,060 | 960,052,136 | -0.84% |
| 2024-04-29 | 79.84 | 81.28 | 79.17 | 79.92 | 79.64 | qfq | 20,363,970 | 1,634,066,411 | 0.96% |
| 2024-04-26 | 76.03 | 79.66 | 76.03 | 79.16 | 78.88 | qfq | 23,570,140 | 1,853,724,362 | 5.97% |
| 2024-04-25 | 74.58 | 75.48 | 74.18 | 74.70 | 74.44 | qfq | 8,928,177 | 667,327,935 | -0.78% |
| 2024-04-24 | 72.60 | 75.63 | 72.47 | 75.29 | 75.03 | qfq | 18,305,769 | 1,356,329,266 | 5.12% |
| 2024-04-23 | 74.02 | 74.48 | 71.45 | 71.62 | 71.37 | qfq | 13,059,174 | 943,766,113 | -2.36% |
| 2024-04-22 | 72.26 | 74.33 | 70.30 | 73.35 | 73.09 | qfq | 15,814,634 | 1,150,006,090 | -2.85% |
| 2024-04-19 | 79.00 | 79.13 | 75.50 | 75.50 | 75.24 | qfq | 17,337,044 | 1,332,471,288 | -4.79% |
| 2024-04-18 | 79.23 | 81.28 | 78.48 | 79.30 | 79.02 | qfq | 16,855,015 | 1,345,737,023 | -0.92% |
| 2024-04-17 | 78.30 | 80.67 | 77.20 | 80.04 | 79.76 | qfq | 19,643,822 | 1,561,786,178 | 2.81% |
| 2024-04-16 | 78.00 | 78.80 | 76.38 | 77.85 | 77.58 | qfq | 14,568,650 | 1,130,819,667 | -1.03% |
| 2024-04-15 | 77.60 | 79.50 | 76.99 | 78.66 | 78.39 | qfq | 19,678,314 | 1,542,971,195 | 0.86% |
| 2024-04-12 | 77.61 | 79.75 | 76.66 | 77.99 | 77.72 | qfq | 32,158,882 | 2,517,739,978 | 5.38% |
| 2024-04-11 | 73.55 | 74.90 | 72.55 | 74.01 | 73.75 | qfq | 13,224,618 | 977,372,212 | 0.63% |
| 2024-04-10 | 75.30 | 75.59 | 73.18 | 73.55 | 73.29 | qfq | 10,646,729 | 788,311,245 | -2.96% |
| 2024-04-09 | 74.26 | 75.86 | 72.71 | 75.79 | 75.53 | qfq | 12,324,240 | 916,139,102 | 2.41% |
| 2024-04-08 | 74.50 | 75.55 | 74.00 | 74.01 | 73.75 | qfq | 10,590,764 | 791,323,435 | -0.66% |
| 2024-04-03 | 76.31 | 77.21 | 74.33 | 74.50 | 74.24 | qfq | 16,956,866 | 1,275,600,414 | -3.57% |
| 2024-04-02 | 78.00 | 79.12 | 76.50 | 77.26 | 76.99 | qfq | 12,737,542 | 988,344,512 | -1.55% |
| 2024-04-01 | 78.39 | 79.82 | 77.60 | 78.48 | 78.21 | qfq | 13,228,836 | 1,042,146,631 | 1.58% |
| 2024-03-29 | 76.39 | 77.57 | 75.38 | 77.26 | 76.99 | qfq | 10,726,867 | 817,886,041 | 0.61% |
| 2024-03-28 | 75.53 | 78.50 | 75.21 | 76.79 | 76.52 | qfq | 18,042,079 | 1,389,229,683 | 2.07% |
| 2024-03-27 | 76.31 | 78.17 | 74.50 | 75.23 | 74.97 | qfq | 16,717,968 | 1,275,544,760 | -1.39% |
| 2024-03-26 | 80.10 | 80.71 | 76.08 | 76.29 | 76.02 | qfq | 25,850,636 | 2,007,755,103 | -5.23% |
| 2024-03-25 | 80.10 | 83.10 | 79.45 | 80.50 | 80.22 | qfq | 24,861,292 | 2,030,109,301 | 0.47% |
| 2024-03-22 | 78.90 | 81.40 | 78.90 | 80.12 | 79.84 | qfq | 19,784,091 | 1,582,876,561 | 1.14% |
| 2024-03-21 | 80.30 | 81.50 | 78.88 | 79.22 | 78.94 | qfq | 16,673,668 | 1,334,364,701 | -1.21% |
| 2024-03-20 | 80.65 | 81.70 | 79.80 | 80.19 | 79.91 | qfq | 15,436,192 | 1,244,508,730 | -0.57% |
| 2024-03-19 | 82.50 | 82.50 | 80.50 | 80.65 | 80.37 | qfq | 21,584,127 | 1,754,165,141 | -3.05% |
| 2024-03-18 | 80.68 | 84.29 | 80.37 | 83.19 | 82.90 | qfq | 32,622,592 | 2,700,434,366 | 3.09% |
| 2024-03-15 | 80.06 | 80.70 | 78.50 | 80.70 | 80.42 | qfq | 21,706,181 | 1,729,629,527 | -0.06% |
| 2024-03-14 | 78.70 | 81.30 | 78.40 | 80.75 | 80.47 | qfq | 21,081,183 | 1,687,129,197 | 1.32% |
| 2024-03-13 | 81.38 | 82.55 | 79.66 | 79.70 | 79.42 | qfq | 23,502,709 | 1,904,133,809 | -0.38% |
| 2024-03-12 | 83.00 | 83.50 | 79.57 | 80.00 | 79.72 | qfq | 29,602,349 | 2,398,647,731 | -4.55% |
| 2024-03-11 | 82.20 | 84.80 | 81.11 | 83.81 | 83.52 | qfq | 27,453,312 | 2,284,218,069 | 1.83% |
| 2024-03-08 | 81.41 | 82.59 | 79.77 | 82.30 | 82.01 | qfq | 28,009,751 | 2,278,499,266 | 1.73% |
| 2024-03-07 | 84.60 | 85.27 | 80.75 | 80.90 | 80.62 | qfq | 29,708,196 | 2,445,734,165 | -4.17% |
| 2024-03-06 | 85.00 | 85.81 | 82.98 | 84.42 | 84.13 | qfq | 27,199,788 | 2,293,979,459 | -2.18% |
| 2024-03-05 | 84.82 | 90.26 | 84.13 | 86.30 | 86.00 | qfq | 39,605,783 | 3,460,218,800 | 0.02% |
| 2024-03-04 | 89.10 | 89.76 | 83.85 | 86.28 | 85.98 | qfq | 33,029,482 | 2,845,580,074 | -1.38% |
| 2024-03-01 | 86.33 | 88.33 | 85.08 | 87.49 | 87.19 | qfq | 31,746,787 | 2,754,471,321 | 2.78% |
| 2024-02-29 | 82.50 | 86.98 | 82.50 | 85.12 | 84.82 | qfq | 33,972,253 | 2,883,976,276 | 2.21% |
| 2024-02-28 | 87.10 | 89.32 | 83.28 | 83.28 | 82.99 | qfq | 34,808,926 | 2,999,120,564 | -5.36% |
| 2024-02-27 | 81.30 | 88.62 | 80.73 | 88.00 | 87.69 | qfq | 37,833,674 | 3,243,611,525 | 7.12% |
| 2024-02-26 | 80.18 | 84.61 | 79.78 | 82.15 | 81.86 | qfq | 25,612,476 | 2,126,130,271 | 0.92% |
| 2024-02-23 | 86.24 | 86.95 | 80.70 | 81.40 | 81.12 | qfq | 26,403,504 | 2,192,990,259 | -1.73% |
| 2024-02-22 | 82.50 | 86.27 | 81.77 | 82.83 | 82.54 | qfq | 28,739,610 | 2,399,914,627 | 3.85% |
| 2024-02-21 | 80.22 | 81.76 | 78.42 | 79.76 | 79.48 | qfq | 24,441,360 | 1,958,774,495 | -3.19% |
| 2024-02-20 | 84.21 | 84.90 | 81.44 | 82.39 | 82.10 | qfq | 24,696,197 | 2,049,873,330 | -4.20% |
| 2024-02-19 | 80.60 | 88.32 | 79.02 | 86.00 | 85.70 | qfq | 35,771,166 | 2,944,211,397 | 12.10% |
| 2024-02-08 | 77.00 | 79.56 | 75.19 | 76.72 | 76.45 | qfq | 21,863,527 | 1,690,034,262 | 1.28% |
| 2024-02-07 | 76.60 | 77.06 | 74.70 | 75.75 | 75.49 | qfq | 21,829,986 | 1,658,235,928 | -0.72% |
| 2024-02-06 | 69.54 | 76.37 | 68.08 | 76.30 | 76.03 | qfq | 26,086,448 | 1,894,171,127 | 9.47% |
| 2024-02-05 | 68.52 | 71.03 | 65.61 | 69.70 | 69.46 | qfq | 22,899,831 | 1,567,191,945 | 2.02% |
| 2024-02-02 | 68.90 | 69.43 | 65.29 | 68.32 | 68.08 | qfq | 18,855,360 | 1,279,554,319 | -0.84% |
| 2024-02-01 | 65.50 | 71.13 | 65.00 | 68.90 | 68.66 | qfq | 19,857,914 | 1,367,573,339 | 3.97% |
| 2024-01-31 | 64.70 | 68.20 | 64.59 | 66.27 | 66.04 | qfq | 18,219,527 | 1,214,352,925 | 1.41% |
| 2024-01-30 | 68.66 | 68.93 | 65.00 | 65.35 | 65.12 | qfq | 19,477,153 | 1,301,376,916 | -6.64% |
| 2024-01-29 | 72.15 | 74.67 | 69.83 | 70.00 | 69.76 | qfq | 20,844,795 | 1,510,959,914 | -0.89% |
| 2024-01-26 | 72.51 | 73.16 | 70.36 | 70.63 | 70.38 | qfq | 14,826,765 | 1,059,911,802 | -3.51% |
| 2024-01-25 | 72.90 | 74.01 | 70.90 | 73.20 | 72.95 | qfq | 18,030,614 | 1,309,896,316 | 0.41% |
| 2024-01-24 | 72.11 | 73.59 | 69.88 | 72.90 | 72.65 | qfq | 18,114,819 | 1,302,639,457 | -0.27% |
| 2024-01-23 | 69.51 | 73.51 | 67.50 | 73.10 | 72.85 | qfq | 22,012,220 | 1,559,993,940 | 3.85% |
| 2024-01-22 | 70.53 | 71.69 | 68.28 | 70.39 | 70.15 | qfq | 20,611,013 | 1,453,610,135 | 0.80% |
| 2024-01-19 | 69.86 | 70.20 | 67.98 | 69.83 | 69.59 | qfq | 15,707,483 | 1,089,238,453 | -0.09% |
| 2024-01-18 | 65.00 | 69.96 | 64.86 | 69.89 | 69.65 | qfq | 24,021,961 | 1,621,680,655 | 6.26% |
| 2024-01-17 | 66.60 | 67.55 | 65.56 | 65.77 | 65.54 | qfq | 12,230,774 | 815,949,888 | -0.68% |
| 2024-01-16 | 65.36 | 66.43 | 64.43 | 66.22 | 65.99 | qfq | 12,797,230 | 836,506,352 | 0.33% |
| 2024-01-15 | 64.80 | 67.45 | 64.61 | 66.00 | 65.77 | qfq | 13,587,406 | 900,021,975 | 0.90% |
| 2024-01-12 | 68.16 | 68.44 | 65.41 | 65.41 | 65.18 | qfq | 17,356,158 | 1,151,765,768 | -4.93% |
| 2024-01-11 | 67.13 | 69.77 | 67.06 | 68.80 | 68.56 | qfq | 13,706,253 | 936,648,074 | 1.19% |
| 2024-01-10 | 68.61 | 70.38 | 67.03 | 67.99 | 67.75 | qfq | 10,789,089 | 740,741,169 | -1.71% |
| 2024-01-09 | 69.50 | 70.80 | 68.30 | 69.17 | 68.93 | qfq | 12,767,303 | 886,795,990 | 1.11% |
| 2024-01-08 | 70.99 | 71.54 | 68.39 | 68.41 | 68.17 | qfq | 15,171,222 | 1,052,610,700 | -4.63% |
| 2024-01-05 | 74.11 | 74.97 | 70.58 | 71.73 | 71.48 | qfq | 16,721,788 | 1,216,569,640 | -4.23% |
| 2024-01-04 | 71.75 | 75.15 | 69.30 | 74.90 | 74.64 | qfq | 20,456,381 | 1,468,248,932 | 3.07% |
| 2024-01-03 | 73.50 | 74.17 | 71.77 | 72.67 | 72.42 | qfq | 16,533,816 | 1,204,854,496 | 0.43% |
| 2024-01-02 | 70.77 | 73.39 | 70.13 | 72.36 | 72.11 | qfq | 18,174,808 | 1,313,318,659 | 1.94% |
| 2023-12-29 | 70.50 | 71.74 | 69.36 | 70.98 | 70.73 | qfq | 21,903,903 | 1,541,728,336 | 0.95% |
| 2023-12-28 | 70.05 | 71.93 | 69.81 | 70.31 | 70.07 | qfq | 20,472,985 | 1,450,645,926 | -0.24% |
| 2023-12-27 | 71.25 | 72.58 | 70.40 | 70.48 | 70.23 | qfq | 14,875,137 | 1,065,244,586 | -0.73% |
| 2023-12-26 | 72.85 | 73.13 | 70.36 | 71.00 | 70.75 | qfq | 17,232,935 | 1,229,348,251 | -2.22% |
| 2023-12-25 | 74.21 | 74.94 | 67.67 | 72.61 | 72.36 | qfq | 25,457,718 | 1,824,651,225 | -3.59% |
| 2023-12-22 | 76.80 | 77.60 | 74.33 | 75.31 | 75.05 | qfq | 19,168,535 | 1,454,708,271 | -2.41% |
| 2023-12-21 | 73.71 | 78.65 | 73.42 | 77.17 | 76.90 | qfq | 23,381,258 | 1,784,396,689 | 3.56% |
| 2023-12-20 | 76.07 | 76.50 | 74.30 | 74.52 | 74.26 | qfq | 16,495,809 | 1,238,490,903 | -2.08% |
| 2023-12-19 | 74.87 | 76.67 | 74.11 | 76.10 | 75.84 | qfq | 19,224,173 | 1,453,616,536 | 1.16% |
| 2023-12-18 | 73.34 | 76.38 | 73.33 | 75.23 | 74.97 | qfq | 21,258,909 | 1,596,251,319 | 1.88% |
| 2023-12-15 | 75.91 | 76.31 | 73.65 | 73.84 | 73.58 | qfq | 20,783,237 | 1,548,883,737 | -2.33% |
| 2023-12-14 | 78.13 | 78.54 | 75.08 | 75.60 | 75.34 | qfq | 24,797,721 | 1,902,930,908 | -2.64% |
| 2023-12-13 | 80.99 | 81.44 | 76.81 | 77.65 | 77.38 | qfq | 34,239,072 | 2,682,237,737 | -3.74% |
| 2023-12-12 | 81.13 | 83.61 | 79.70 | 80.67 | 80.39 | qfq | 32,240,035 | 2,619,859,188 | -1.89% |
| 2023-12-11 | 78.01 | 83.50 | 77.50 | 82.22 | 81.93 | qfq | 47,701,898 | 3,872,866,571 | 2.34% |
| 2023-12-08 | 73.99 | 82.00 | 73.90 | 80.34 | 80.06 | qfq | 98,702,387 | 7,764,774,982 | 9.81% |
| 2023-12-07 | 74.99 | 75.38 | 71.96 | 73.16 | 72.91 | qfq | 49,264,875 | 3,651,335,217 | -3.21% |
| 2023-12-06 | 72.85 | 75.78 | 72.40 | 75.59 | 75.33 | qfq | 42,280,489 | 3,165,862,223 | 3.76% |
| 2023-12-05 | 71.55 | 74.28 | 70.37 | 72.85 | 72.60 | qfq | 33,405,194 | 2,425,347,798 | 0.19% |
| 2023-12-04 | 71.91 | 74.50 | 71.91 | 72.71 | 72.46 | qfq | 26,240,379 | 1,919,797,913 | 1.13% |
| 2023-12-01 | 71.20 | 73.46 | 70.89 | 71.90 | 71.65 | qfq | 25,020,241 | 1,803,988,196 | 0.18% |
| 2023-11-30 | 71.79 | 71.80 | 69.90 | 71.77 | 71.52 | qfq | 33,999,712 | 2,416,644,681 | 1.66% |
| 2023-11-29 | 70.06 | 73.18 | 70.06 | 70.60 | 70.35 | qfq | 36,559,280 | 2,639,881,326 | -0.20% |
| 2023-11-28 | 67.40 | 71.21 | 67.30 | 70.74 | 70.49 | qfq | 37,897,832 | 2,651,735,450 | 5.10% |
| 2023-11-27 | 64.00 | 67.35 | 63.71 | 67.31 | 67.08 | qfq | 31,079,351 | 2,049,612,534 | 6.12% |
| 2023-11-24 | 66.80 | 67.36 | 62.79 | 63.43 | 63.21 | qfq | 22,285,229 | 1,438,381,245 | -5.76% |
| 2023-11-23 | 67.15 | 67.67 | 64.11 | 67.31 | 67.08 | qfq | 19,872,869 | 1,313,221,413 | -0.03% |
| 2023-11-22 | 67.12 | 68.98 | 66.40 | 67.33 | 67.10 | qfq | 19,263,867 | 1,302,478,596 | 0.34% |
| 2023-11-21 | 67.85 | 68.58 | 66.80 | 67.10 | 66.87 | qfq | 15,013,298 | 1,014,206,481 | -1.60% |
| 2023-11-20 | 65.82 | 68.65 | 65.28 | 68.19 | 67.95 | qfq | 24,774,936 | 1,662,805,520 | 3.13% |
| 2023-11-17 | 65.85 | 67.22 | 64.83 | 66.12 | 65.89 | qfq | 15,728,419 | 1,036,339,936 | -0.15% |
| 2023-11-16 | 67.20 | 68.24 | 66.22 | 66.22 | 65.99 | qfq | 16,405,160 | 1,103,171,969 | -1.78% |
| 2023-11-15 | 69.23 | 69.83 | 66.82 | 67.42 | 67.19 | qfq | 23,743,132 | 1,615,582,030 | -1.63% |
| 2023-11-14 | 65.40 | 69.00 | 64.91 | 68.54 | 68.30 | qfq | 33,887,291 | 2,282,900,894 | 4.80% |
| 2023-11-13 | 64.84 | 66.40 | 64.11 | 65.40 | 65.17 | qfq | 21,485,736 | 1,403,277,754 | 0.58% |
| 2023-11-10 | 63.70 | 66.23 | 63.58 | 65.02 | 64.79 | qfq | 29,612,789 | 1,919,972,326 | 0.03% |
| 2023-11-09 | 68.01 | 69.50 | 64.80 | 65.00 | 64.77 | qfq | 39,071,914 | 2,607,236,733 | -5.52% |
| 2023-11-08 | 69.80 | 71.26 | 67.07 | 68.80 | 68.56 | qfq | 40,571,339 | 2,808,844,495 | 1.22% |
| 2023-11-07 | 65.90 | 68.76 | 64.90 | 67.97 | 67.73 | qfq | 37,386,826 | 2,498,096,507 | 3.14% |
| 2023-11-06 | 67.39 | 68.01 | 65.66 | 65.90 | 65.67 | qfq | 37,886,099 | 2,528,372,120 | -1.13% |
| 2023-11-03 | 63.65 | 66.77 | 63.38 | 66.65 | 66.42 | qfq | 32,501,165 | 2,125,578,154 | 3.53% |
| 2023-11-02 | 65.70 | 67.78 | 63.61 | 64.38 | 64.16 | qfq | 34,430,581 | 2,262,608,362 | -0.65% |
| 2023-11-01 | 61.73 | 67.50 | 61.44 | 64.80 | 64.57 | qfq | 39,317,556 | 2,539,504,345 | 4.57% |
| 2023-10-31 | 61.70 | 62.59 | 60.86 | 61.97 | 61.75 | qfq | 22,353,882 | 1,380,012,849 | -1.32% |
| 2023-10-30 | 59.10 | 62.98 | 58.23 | 62.80 | 62.58 | qfq | 37,409,232 | 2,280,668,861 | 5.65% |
| 2023-10-27 | 59.62 | 60.16 | 57.57 | 59.44 | 59.23 | qfq | 29,334,038 | 1,729,996,377 | -1.10% |
| 2023-10-26 | 59.95 | 60.60 | 58.67 | 60.10 | 59.89 | qfq | 31,941,875 | 1,906,662,853 | -1.44% |
| 2023-10-25 | 59.00 | 61.68 | 58.35 | 60.98 | 60.77 | qfq | 44,095,106 | 2,643,217,752 | 6.68% |
| 2023-10-24 | 59.30 | 59.55 | 55.00 | 57.16 | 56.96 | qfq | 32,180,626 | 1,834,154,735 | -3.36% |
| 2023-10-23 | 58.62 | 61.15 | 56.88 | 59.15 | 58.94 | qfq | 36,385,261 | 2,143,923,578 | -0.12% |
| 2023-10-20 | 59.06 | 60.70 | 57.58 | 59.22 | 59.01 | qfq | 40,644,610 | 2,408,901,480 | 0.27% |
| 2023-10-19 | 54.87 | 60.91 | 54.87 | 59.06 | 58.85 | qfq | 60,219,817 | 3,554,828,505 | 6.40% |
| 2023-10-18 | 55.30 | 57.46 | 54.55 | 55.51 | 55.32 | qfq | 49,130,438 | 2,751,036,144 | 5.65% |
| 2023-10-17 | 52.20 | 53.10 | 51.63 | 52.54 | 52.36 | qfq | 10,768,040 | 563,662,499 | 1.25% |
| 2023-10-16 | 53.10 | 53.47 | 50.88 | 51.89 | 51.71 | qfq | 14,464,690 | 748,741,963 | -3.03% |
| 2023-10-13 | 54.43 | 55.05 | 52.82 | 53.51 | 53.32 | qfq | 13,710,044 | 739,588,524 | -2.71% |
| 2023-10-12 | 55.22 | 55.50 | 53.87 | 55.00 | 54.81 | qfq | 15,459,879 | 845,739,422 | -0.04% |
| 2023-10-11 | 54.12 | 55.55 | 52.88 | 55.02 | 54.83 | qfq | 19,630,937 | 1,069,933,782 | 2.00% |
| 2023-10-10 | 53.58 | 54.60 | 53.21 | 53.94 | 53.75 | qfq | 13,503,757 | 727,609,388 | 1.66% |
| 2023-10-09 | 53.14 | 53.50 | 51.70 | 53.06 | 52.88 | qfq | 11,534,658 | 609,064,530 | -1.70% |
| 2023-09-28 | 54.27 | 54.59 | 53.11 | 53.98 | 53.79 | qfq | 14,447,341 | 779,568,456 | -0.04% |
| 2023-09-27 | 53.88 | 54.50 | 53.19 | 54.00 | 53.81 | qfq | 14,060,580 | 758,220,242 | 1.01% |
| 2023-09-26 | 52.66 | 55.11 | 52.43 | 53.46 | 53.27 | qfq | 18,387,565 | 988,263,294 | 1.69% |
| 2023-09-25 | 53.90 | 54.11 | 52.35 | 52.57 | 52.39 | qfq | 14,840,218 | 784,746,304 | -3.11% |
| 2023-09-22 | 51.20 | 54.46 | 51.10 | 54.26 | 54.07 | qfq | 24,431,858 | 1,299,522,649 | 5.77% |
| 2023-09-21 | 51.01 | 52.08 | 51.01 | 51.30 | 51.12 | qfq | 9,551,189 | 491,244,775 | -0.18% |
| 2023-09-20 | 52.00 | 53.48 | 51.28 | 51.39 | 51.21 | qfq | 9,798,317 | 513,720,457 | -1.31% |
| 2023-09-19 | 53.00 | 53.50 | 51.78 | 52.07 | 51.89 | qfq | 9,249,642 | 485,551,620 | -1.66% |
| 2023-09-18 | 52.09 | 53.56 | 51.95 | 52.95 | 52.77 | qfq | 10,602,954 | 560,388,663 | 0.19% |
| 2023-09-15 | 54.00 | 54.87 | 52.60 | 52.85 | 52.67 | qfq | 13,064,099 | 698,712,051 | -1.56% |
| 2023-09-14 | 55.49 | 55.60 | 53.25 | 53.69 | 53.50 | qfq | 12,824,006 | 691,618,731 | -2.96% |
| 2023-09-13 | 56.40 | 56.80 | 54.87 | 55.33 | 55.14 | qfq | 12,681,051 | 705,047,062 | -2.52% |
| 2023-09-12 | 57.98 | 58.57 | 56.72 | 56.76 | 56.56 | qfq | 14,101,761 | 808,793,975 | -2.64% |
| 2023-09-11 | 57.00 | 60.12 | 56.19 | 58.30 | 58.10 | qfq | 20,974,364 | 1,215,462,736 | 1.85% |
| 2023-09-08 | 57.51 | 59.40 | 57.20 | 57.24 | 57.04 | qfq | 15,387,387 | 894,313,739 | -1.45% |
| 2023-09-07 | 59.53 | 60.10 | 57.93 | 58.08 | 57.88 | qfq | 17,864,564 | 1,048,733,810 | -3.20% |
| 2023-09-06 | 57.90 | 60.48 | 57.60 | 60.00 | 59.79 | qfq | 22,347,129 | 1,327,644,968 | 3.22% |
| 2023-09-05 | 62.40 | 62.44 | 58.13 | 58.13 | 57.93 | qfq | 26,112,165 | 1,564,447,899 | -4.86% |
| 2023-09-04 | 59.96 | 61.23 | 58.58 | 61.10 | 60.89 | qfq | 22,694,765 | 1,359,654,809 | 3.02% |
| 2023-09-01 | 59.19 | 61.39 | 58.43 | 59.31 | 59.10 | qfq | 27,377,647 | 1,632,379,643 | 0.20% |
| 2023-08-31 | 55.92 | 62.30 | 55.19 | 59.19 | 58.98 | qfq | 39,076,383 | 2,303,283,807 | 4.69% |
| 2023-08-30 | 53.78 | 57.26 | 53.21 | 56.54 | 56.34 | qfq | 33,565,299 | 1,869,644,697 | 6.64% |
| 2023-08-29 | 50.50 | 53.49 | 49.98 | 53.02 | 52.84 | qfq | 25,022,450 | 1,304,798,052 | 4.43% |
| 2023-08-28 | 54.90 | 54.91 | 50.42 | 50.77 | 50.59 | qfq | 22,187,669 | 1,144,876,002 | 2.24% |
| 2023-08-25 | 50.81 | 51.73 | 49.31 | 49.66 | 49.49 | qfq | 14,130,097 | 710,519,264 | -2.03% |
| 2023-08-24 | 51.00 | 51.78 | 50.50 | 50.69 | 50.51 | qfq | 15,157,427 | 775,031,366 | 1.58% |
| 2023-08-23 | 51.52 | 51.52 | 49.68 | 49.90 | 49.73 | qfq | 13,071,491 | 656,538,918 | -3.67% |
| 2023-08-22 | 51.35 | 52.16 | 49.88 | 51.80 | 51.62 | qfq | 17,767,158 | 909,621,395 | 2.90% |
| 2023-08-21 | 50.12 | 51.87 | 49.41 | 50.34 | 50.16 | qfq | 15,965,909 | 813,694,589 | 0.42% |
| 2023-08-18 | 51.00 | 51.68 | 50.13 | 50.13 | 49.96 | qfq | 12,253,349 | 623,992,351 | -1.09% |
| 2023-08-17 | 51.00 | 51.60 | 50.00 | 50.68 | 50.50 | qfq | 17,594,691 | 899,287,682 | -0.63% |
| 2023-08-16 | 52.88 | 52.88 | 50.80 | 51.00 | 50.82 | qfq | 15,233,996 | 783,462,615 | -3.04% |
| 2023-08-15 | 54.72 | 54.92 | 52.16 | 52.60 | 52.42 | qfq | 23,483,995 | 1,242,905,362 | -2.23% |
| 2023-08-14 | 54.00 | 54.50 | 51.55 | 53.80 | 53.61 | qfq | 36,189,610 | 1,926,425,958 | -2.66% |
| 2023-08-11 | 59.18 | 59.57 | 55.20 | 55.27 | 55.08 | qfq | 17,393,423 | 985,642,213 | -6.12% |
| 2023-08-10 | 60.05 | 61.95 | 58.50 | 58.87 | 58.67 | qfq | 12,208,549 | 728,952,456 | -3.49% |
| 2023-08-09 | 64.30 | 64.56 | 61.00 | 61.00 | 60.79 | qfq | 10,431,557 | 649,052,614 | -5.19% |
| 2023-08-08 | 64.40 | 64.99 | 63.19 | 64.34 | 64.12 | qfq | 7,102,603 | 455,870,051 | -0.09% |
| 2023-08-07 | 63.30 | 64.98 | 63.00 | 64.40 | 64.18 | qfq | 8,221,161 | 526,204,517 | 1.39% |
| 2023-08-04 | 63.00 | 63.98 | 62.66 | 63.52 | 63.30 | qfq | 9,343,854 | 591,661,494 | 0.36% |
| 2023-08-03 | 60.10 | 64.31 | 60.09 | 63.29 | 63.07 | qfq | 15,564,696 | 978,554,115 | 4.23% |
| 2023-08-02 | 58.12 | 61.80 | 57.80 | 60.72 | 60.51 | qfq | 14,966,201 | 899,763,612 | 3.02% |
| 2023-08-01 | 57.12 | 58.95 | 55.70 | 58.94 | 58.74 | qfq | 15,372,734 | 886,031,117 | 3.24% |
| 2023-07-31 | 57.05 | 57.91 | 56.10 | 57.09 | 56.89 | qfq | 8,467,555 | 484,713,200 | 0.40% |
| 2023-07-28 | 57.10 | 58.00 | 56.71 | 56.86 | 56.66 | qfq | 8,872,094 | 508,435,533 | -0.73% |
| 2023-07-27 | 58.74 | 59.28 | 57.23 | 57.28 | 57.08 | qfq | 10,507,560 | 609,313,464 | -3.16% |
| 2023-07-26 | 60.57 | 61.00 | 58.80 | 59.15 | 58.94 | qfq | 9,401,267 | 562,052,872 | -2.07% |
| 2023-07-25 | 61.97 | 62.45 | 59.62 | 60.40 | 60.19 | qfq | 14,043,734 | 852,544,747 | -1.31% |
| 2023-07-24 | 61.00 | 63.09 | 60.29 | 61.20 | 60.99 | qfq | 10,660,464 | 656,575,846 | -0.33% |
| 2023-07-21 | 67.94 | 67.94 | 61.02 | 61.40 | 61.19 | qfq | 23,817,707 | 1,514,900,099 | -10.40% |
| 2023-07-20 | 72.00 | 72.27 | 68.38 | 68.53 | 68.29 | qfq | 9,499,010 | 664,159,604 | -4.75% |
| 2023-07-19 | 73.24 | 74.22 | 71.69 | 71.95 | 71.70 | qfq | 7,667,356 | 556,797,120 | -1.65% |
| 2023-07-18 | 75.93 | 76.24 | 73.03 | 73.16 | 72.91 | qfq | 11,800,674 | 875,384,022 | -3.86% |
| 2023-07-17 | 77.15 | 79.41 | 74.00 | 76.10 | 75.84 | qfq | 15,984,040 | 1,216,901,797 | -2.93% |