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
龙芯中科688047.SH
最近收盘价114.302026-07-17
最近交易日2026-07-17
成交量（股）9,336,288
成交额（元）1,121,633,949
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 125.60 | 126.20 | 113.90 | 114.30 | 114.30 | qfq | 9,336,288 | 1,121,633,949 | -9.63% |
| 2026-07-16 | 127.36 | 132.05 | 125.52 | 126.48 | 126.48 | qfq | 7,117,428 | 913,005,246 | -1.95% |
| 2026-07-15 | 133.83 | 135.68 | 128.04 | 129.00 | 129.00 | qfq | 6,635,351 | 870,264,056 | -3.62% |
| 2026-07-14 | 140.50 | 141.00 | 127.00 | 133.84 | 133.84 | qfq | 10,820,433 | 1,437,505,755 | -3.36% |
| 2026-07-13 | 146.03 | 149.40 | 138.23 | 138.50 | 138.50 | qfq | 9,234,855 | 1,329,460,017 | -5.85% |
| 2026-07-10 | 149.00 | 153.89 | 147.03 | 147.10 | 147.10 | qfq | 11,516,490 | 1,738,182,338 | -1.87% |
| 2026-07-09 | 140.00 | 150.36 | 136.98 | 149.91 | 149.91 | qfq | 11,795,847 | 1,697,605,565 | 7.08% |
| 2026-07-08 | 141.00 | 143.79 | 136.20 | 140.00 | 140.00 | qfq | 7,219,118 | 1,013,486,968 | -0.21% |
| 2026-07-07 | 138.50 | 145.50 | 137.50 | 140.30 | 140.30 | qfq | 7,778,670 | 1,105,553,987 | 0.12% |
| 2026-07-06 | 137.20 | 143.00 | 133.37 | 140.13 | 140.13 | qfq | 10,409,528 | 1,446,483,082 | 3.01% |
| 2026-07-03 | 143.63 | 145.00 | 136.00 | 136.03 | 136.03 | qfq | 11,173,085 | 1,563,547,362 | -5.86% |
| 2026-07-02 | 148.00 | 151.35 | 142.85 | 144.49 | 144.49 | qfq | 9,610,409 | 1,410,241,909 | -5.07% |
| 2026-07-01 | 155.82 | 158.63 | 150.26 | 152.20 | 152.20 | qfq | 12,049,536 | 1,863,241,055 | -1.60% |
| 2026-06-30 | 146.60 | 154.90 | 145.48 | 154.67 | 154.67 | qfq | 11,879,336 | 1,809,062,113 | 5.29% |
| 2026-06-29 | 144.93 | 148.33 | 141.11 | 146.90 | 146.90 | qfq | 9,162,599 | 1,333,135,349 | 1.37% |
| 2026-06-26 | 150.00 | 150.12 | 141.71 | 144.92 | 144.92 | qfq | 10,970,157 | 1,602,943,582 | -4.77% |
| 2026-06-25 | 145.23 | 152.63 | 144.70 | 152.18 | 152.18 | qfq | 14,422,317 | 2,147,682,639 | 3.87% |
| 2026-06-24 | 141.01 | 146.96 | 139.00 | 146.51 | 146.51 | qfq | 10,569,954 | 1,526,815,925 | 3.11% |
| 2026-06-23 | 143.40 | 148.00 | 140.80 | 142.09 | 142.09 | qfq | 8,843,475 | 1,273,428,413 | -1.93% |
| 2026-06-22 | 146.47 | 148.68 | 141.01 | 144.88 | 144.88 | qfq | 10,872,119 | 1,568,783,134 | -1.10% |
| 2026-06-18 | 143.00 | 148.55 | 142.00 | 146.49 | 146.49 | qfq | 10,804,565 | 1,577,535,614 | 2.08% |
| 2026-06-17 | 140.15 | 143.80 | 137.51 | 143.50 | 143.50 | qfq | 8,637,590 | 1,219,501,545 | 0.91% |
| 2026-06-16 | 142.05 | 143.90 | 140.28 | 142.20 | 142.20 | qfq | 7,119,342 | 1,008,725,939 | -0.80% |
| 2026-06-15 | 141.80 | 144.23 | 140.40 | 143.34 | 143.34 | qfq | 9,292,478 | 1,321,736,448 | 1.98% |
| 2026-06-12 | 139.60 | 146.71 | 137.01 | 140.56 | 140.56 | qfq | 15,557,364 | 2,215,941,686 | 3.59% |
| 2026-06-11 | 133.00 | 136.88 | 131.30 | 135.69 | 135.69 | qfq | 8,500,380 | 1,140,915,661 | 0.85% |
| 2026-06-10 | 131.20 | 141.57 | 131.20 | 134.55 | 134.55 | qfq | 11,064,976 | 1,512,469,354 | 1.47% |
| 2026-06-09 | 132.00 | 132.76 | 128.60 | 132.60 | 132.60 | qfq | 7,105,318 | 929,938,754 | 2.09% |
| 2026-06-08 | 130.65 | 133.98 | 129.02 | 129.88 | 129.88 | qfq | 7,616,957 | 1,000,197,436 | -4.56% |
| 2026-06-05 | 138.15 | 140.88 | 135.58 | 136.08 | 136.08 | qfq | 7,287,281 | 1,005,544,127 | -2.95% |
| 2026-06-04 | 138.78 | 142.28 | 138.00 | 140.21 | 140.21 | qfq | 6,144,684 | 862,767,236 | -0.48% |
| 2026-06-03 | 139.11 | 144.87 | 138.52 | 140.88 | 140.88 | qfq | 9,827,957 | 1,393,336,727 | 0.56% |
| 2026-06-02 | 145.70 | 145.70 | 137.66 | 140.09 | 140.09 | qfq | 9,807,181 | 1,376,613,693 | -2.87% |
| 2026-06-01 | 148.71 | 151.60 | 144.01 | 144.23 | 144.23 | qfq | 9,611,279 | 1,421,516,604 | -1.08% |
| 2026-05-29 | 157.50 | 160.06 | 144.00 | 145.80 | 145.80 | qfq | 12,288,452 | 1,840,884,560 | -6.57% |
| 2026-05-28 | 154.49 | 159.55 | 153.70 | 156.05 | 156.05 | qfq | 11,419,898 | 1,792,346,780 | 1.58% |
| 2026-05-27 | 162.00 | 163.40 | 152.01 | 153.62 | 153.62 | qfq | 12,236,625 | 1,932,264,197 | -3.79% |
| 2026-05-26 | 162.38 | 162.66 | 156.02 | 159.67 | 159.67 | qfq | 11,172,390 | 1,780,853,675 | -3.00% |
| 2026-05-25 | 160.00 | 166.82 | 157.00 | 164.60 | 164.60 | qfq | 14,225,757 | 2,304,359,564 | 2.62% |
| 2026-05-22 | 160.98 | 161.79 | 157.00 | 160.40 | 160.40 | qfq | 10,217,838 | 1,629,467,821 | 1.96% |
| 2026-05-21 | 172.41 | 174.32 | 156.50 | 157.31 | 157.31 | qfq | 16,500,275 | 2,750,397,329 | -5.23% |
| 2026-05-20 | 161.80 | 168.48 | 161.57 | 166.00 | 166.00 | qfq | 12,982,095 | 2,146,388,900 | 1.05% |
| 2026-05-19 | 157.87 | 164.32 | 154.00 | 164.28 | 164.28 | qfq | 10,438,008 | 1,658,012,936 | 3.60% |
| 2026-05-18 | 158.51 | 163.88 | 157.38 | 158.57 | 158.57 | qfq | 8,688,789 | 1,393,902,799 | -0.88% |
| 2026-05-15 | 165.02 | 167.50 | 158.10 | 159.98 | 159.98 | qfq | 12,330,672 | 1,999,863,106 | -3.05% |
| 2026-05-14 | 175.18 | 176.06 | 165.00 | 165.02 | 165.02 | qfq | 13,321,424 | 2,250,588,229 | -5.97% |
| 2026-05-13 | 169.20 | 176.19 | 166.89 | 175.50 | 175.50 | qfq | 14,257,463 | 2,446,095,057 | 0.23% |
| 2026-05-12 | 178.00 | 184.70 | 172.30 | 175.10 | 175.10 | qfq | 17,192,181 | 3,032,642,906 | -2.23% |
| 2026-05-11 | 182.50 | 184.68 | 178.08 | 179.10 | 179.10 | qfq | 17,426,582 | 3,155,728,832 | 3.04% |
| 2026-05-08 | 179.10 | 179.80 | 172.89 | 173.82 | 173.82 | qfq | 14,416,146 | 2,527,956,461 | -5.25% |
| 2026-05-07 | 184.17 | 188.00 | 180.00 | 183.46 | 183.46 | qfq | 16,852,328 | 3,086,264,069 | 1.41% |
| 2026-05-06 | 177.50 | 194.70 | 177.10 | 180.91 | 180.91 | qfq | 25,842,137 | 4,786,855,416 | 8.83% |
| 2026-04-30 | 158.88 | 167.88 | 157.67 | 166.23 | 166.23 | qfq | 18,731,477 | 3,066,117,375 | 6.61% |
| 2026-04-29 | 151.00 | 156.85 | 146.18 | 155.92 | 155.92 | qfq | 13,071,866 | 1,976,085,968 | 0.19% |
| 2026-04-28 | 156.00 | 162.36 | 153.80 | 155.62 | 155.62 | qfq | 11,750,283 | 1,856,801,806 | -2.32% |
| 2026-04-27 | 160.00 | 165.00 | 157.08 | 159.31 | 159.31 | qfq | 16,175,207 | 2,594,790,032 | 3.54% |
| 2026-04-24 | 162.00 | 163.46 | 153.86 | 153.86 | 153.86 | qfq | 18,342,123 | 2,905,535,181 | 2.12% |
| 2026-04-23 | 147.46 | 159.75 | 146.39 | 150.66 | 150.66 | qfq | 17,066,355 | 2,598,815,585 | 5.42% |
| 2026-04-22 | 139.57 | 143.48 | 138.90 | 142.91 | 142.91 | qfq | 5,393,383 | 764,779,332 | 2.25% |
| 2026-04-21 | 143.00 | 143.00 | 138.60 | 139.77 | 139.77 | qfq | 5,947,008 | 830,451,858 | -2.91% |
| 2026-04-20 | 144.99 | 147.67 | 143.64 | 143.96 | 143.96 | qfq | 6,216,167 | 900,212,712 | -0.56% |
| 2026-04-17 | 146.50 | 149.68 | 144.60 | 144.77 | 144.77 | qfq | 9,678,891 | 1,419,643,146 | 2.25% |
| 2026-04-16 | 141.96 | 143.20 | 139.98 | 141.58 | 141.58 | qfq | 5,698,732 | 806,500,117 | -0.08% |
| 2026-04-15 | 142.00 | 145.72 | 140.23 | 141.70 | 141.70 | qfq | 8,060,822 | 1,152,929,546 | -0.14% |
| 2026-04-14 | 138.99 | 144.02 | 138.06 | 141.90 | 141.90 | qfq | 8,970,597 | 1,265,386,499 | 2.83% |
| 2026-04-13 | 133.05 | 142.10 | 133.05 | 138.00 | 138.00 | qfq | 9,343,910 | 1,297,035,827 | 3.60% |
| 2026-04-10 | 134.38 | 136.58 | 132.87 | 133.20 | 133.20 | qfq | 5,793,229 | 781,078,862 | 0.63% |
| 2026-04-09 | 131.66 | 135.11 | 131.02 | 132.36 | 132.36 | qfq | 5,170,374 | 687,155,874 | -0.84% |
| 2026-04-08 | 130.84 | 133.56 | 130.28 | 133.48 | 133.48 | qfq | 5,893,059 | 777,948,485 | 5.01% |
| 2026-04-07 | 127.28 | 129.49 | 126.97 | 127.11 | 127.11 | qfq | 2,973,790 | 380,940,633 | 0.02% |
| 2026-04-03 | 128.88 | 129.67 | 127.06 | 127.08 | 127.08 | qfq | 3,002,600 | 385,641,106 | -1.00% |
| 2026-04-02 | 132.83 | 132.83 | 127.61 | 128.36 | 128.36 | qfq | 3,950,141 | 512,282,477 | -3.76% |
| 2026-04-01 | 133.50 | 134.45 | 132.21 | 133.38 | 133.38 | qfq | 3,545,886 | 472,404,184 | 2.17% |
| 2026-03-31 | 134.03 | 135.33 | 130.51 | 130.55 | 130.55 | qfq | 3,707,160 | 493,048,318 | -2.97% |
| 2026-03-30 | 135.20 | 135.89 | 133.02 | 134.55 | 134.55 | qfq | 3,653,109 | 491,281,949 | -2.18% |
| 2026-03-27 | 134.00 | 139.01 | 133.90 | 137.55 | 137.55 | qfq | 5,028,013 | 688,067,590 | -1.56% |
| 2026-03-26 | 145.00 | 145.20 | 138.73 | 139.73 | 139.73 | qfq | 6,069,961 | 862,591,687 | 0.63% |
| 2026-03-25 | 136.02 | 142.47 | 135.80 | 138.85 | 138.85 | qfq | 6,338,109 | 876,510,898 | 2.08% |
| 2026-03-24 | 135.02 | 136.83 | 133.10 | 136.02 | 136.02 | qfq | 4,141,096 | 558,925,402 | 2.60% |
| 2026-03-23 | 135.64 | 137.74 | 131.80 | 132.57 | 132.57 | qfq | 5,478,262 | 739,907,506 | -4.56% |
| 2026-03-20 | 145.30 | 145.48 | 138.91 | 138.91 | 138.91 | qfq | 5,433,981 | 773,313,123 | -3.80% |
| 2026-03-19 | 145.00 | 146.38 | 144.00 | 144.40 | 144.40 | qfq | 4,014,640 | 581,804,085 | -2.20% |
| 2026-03-18 | 145.08 | 148.77 | 145.08 | 147.65 | 147.65 | qfq | 5,269,579 | 774,957,272 | 1.81% |
| 2026-03-17 | 153.08 | 154.00 | 144.87 | 145.03 | 145.03 | qfq | 7,748,247 | 1,148,519,974 | -6.73% |
| 2026-03-16 | 145.60 | 155.50 | 141.67 | 155.50 | 155.50 | qfq | 10,017,869 | 1,490,719,279 | 7.13% |
| 2026-03-13 | 147.29 | 148.47 | 143.60 | 145.15 | 145.15 | qfq | 6,481,595 | 942,940,464 | -2.80% |
| 2026-03-12 | 151.68 | 155.44 | 148.00 | 149.33 | 149.33 | qfq | 6,252,144 | 946,248,360 | -1.74% |
| 2026-03-11 | 156.00 | 157.85 | 151.94 | 151.97 | 151.97 | qfq | 7,599,197 | 1,173,947,939 | -3.20% |
| 2026-03-10 | 160.45 | 160.45 | 154.22 | 157.00 | 157.00 | qfq | 12,119,025 | 1,899,784,255 | -2.06% |
| 2026-03-09 | 153.28 | 162.80 | 150.23 | 160.30 | 160.30 | qfq | 17,469,751 | 2,740,787,760 | 6.90% |
| 2026-03-06 | 143.78 | 149.96 | 142.60 | 149.96 | 149.96 | qfq | 5,548,376 | 814,650,685 | 3.71% |
| 2026-03-05 | 145.66 | 146.60 | 143.60 | 144.59 | 144.59 | qfq | 4,358,215 | 632,037,366 | 1.72% |
| 2026-03-04 | 143.00 | 146.38 | 141.48 | 142.15 | 142.15 | qfq | 5,637,507 | 809,875,501 | -1.61% |
| 2026-03-03 | 155.10 | 155.50 | 144.00 | 144.47 | 144.47 | qfq | 8,166,524 | 1,211,273,067 | -6.37% |
| 2026-03-02 | 155.88 | 158.46 | 152.75 | 154.30 | 154.30 | qfq | 7,304,855 | 1,134,405,022 | -2.79% |
| 2026-02-27 | 155.40 | 160.99 | 154.12 | 158.73 | 158.73 | qfq | 7,121,085 | 1,125,449,213 | 0.88% |
| 2026-02-26 | 160.00 | 160.00 | 154.47 | 157.35 | 157.35 | qfq | 8,660,755 | 1,357,415,797 | -1.66% |
| 2026-02-25 | 158.80 | 161.99 | 156.01 | 160.00 | 160.00 | qfq | 6,450,657 | 1,026,196,436 | 1.40% |
| 2026-02-24 | 161.00 | 161.09 | 154.16 | 157.79 | 157.79 | qfq | 5,986,646 | 945,723,223 | -0.45% |
| 2026-02-13 | 159.09 | 162.90 | 158.09 | 158.51 | 158.51 | qfq | 5,807,413 | 928,867,848 | -1.55% |
| 2026-02-12 | 157.00 | 161.89 | 154.88 | 161.00 | 161.00 | qfq | 7,755,090 | 1,228,583,641 | 2.55% |
| 2026-02-11 | 158.00 | 160.19 | 156.58 | 157.00 | 157.00 | qfq | 4,551,837 | 720,141,351 | -1.22% |
| 2026-02-10 | 159.83 | 165.98 | 158.52 | 158.94 | 158.94 | qfq | 7,500,880 | 1,213,612,112 | -2.28% |
| 2026-02-09 | 160.31 | 167.77 | 155.81 | 162.65 | 162.65 | qfq | 11,259,509 | 1,819,638,818 | 2.81% |
| 2026-02-06 | 152.32 | 159.35 | 150.13 | 158.20 | 158.20 | qfq | 7,709,456 | 1,200,223,902 | 2.54% |
| 2026-02-05 | 153.10 | 155.80 | 152.80 | 154.28 | 154.28 | qfq | 4,572,993 | 705,581,996 | -1.36% |
| 2026-02-04 | 161.45 | 161.45 | 153.98 | 156.40 | 156.40 | qfq | 8,852,011 | 1,384,670,419 | -5.04% |
| 2026-02-03 | 164.16 | 165.18 | 159.21 | 164.70 | 164.70 | qfq | 7,834,775 | 1,273,055,377 | 3.07% |
| 2026-02-02 | 166.00 | 167.09 | 159.80 | 159.80 | 159.80 | qfq | 8,036,914 | 1,314,909,738 | -4.48% |
| 2026-01-30 | 166.90 | 170.69 | 163.03 | 167.29 | 167.29 | qfq | 10,158,512 | 1,700,080,386 | -0.47% |
| 2026-01-29 | 177.00 | 180.80 | 167.90 | 168.08 | 168.08 | qfq | 12,367,941 | 2,156,574,123 | -3.39% |
| 2026-01-28 | 181.00 | 183.50 | 172.20 | 173.98 | 173.98 | qfq | 12,718,684 | 2,236,662,367 | -4.26% |
| 2026-01-27 | 176.22 | 183.12 | 171.25 | 181.72 | 181.72 | qfq | 15,417,806 | 2,728,600,069 | 2.20% |
| 2026-01-26 | 188.00 | 199.89 | 176.11 | 177.80 | 177.80 | qfq | 17,985,178 | 3,320,077,359 | -7.88% |
| 2026-01-23 | 185.86 | 194.80 | 178.52 | 193.00 | 193.00 | qfq | 24,142,757 | 4,463,167,043 | -0.20% |
| 2026-01-22 | 198.00 | 203.05 | 185.00 | 193.38 | 193.38 | qfq | 29,627,096 | 5,714,807,829 | 8.81% |
| 2026-01-21 | 153.04 | 177.72 | 153.04 | 177.72 | 177.72 | qfq | 13,064,280 | 2,243,098,933 | 20.00% |
| 2026-01-20 | 150.44 | 159.85 | 146.80 | 148.10 | 148.10 | qfq | 13,658,212 | 2,090,723,117 | 0.95% |
| 2026-01-19 | 144.88 | 149.53 | 141.90 | 146.70 | 146.70 | qfq | 10,078,521 | 1,460,032,707 | 1.14% |
| 2026-01-16 | 148.23 | 150.50 | 143.00 | 145.04 | 145.04 | qfq | 12,995,535 | 1,896,790,603 | -4.86% |
| 2026-01-15 | 160.96 | 166.15 | 150.43 | 152.45 | 152.45 | qfq | 11,739,136 | 1,816,703,393 | -6.96% |
| 2026-01-14 | 150.78 | 172.51 | 150.56 | 163.85 | 163.85 | qfq | 19,674,667 | 3,203,465,473 | 10.49% |
| 2026-01-13 | 160.00 | 160.80 | 147.90 | 148.30 | 148.30 | qfq | 9,970,999 | 1,518,453,982 | -8.74% |
| 2026-01-12 | 139.99 | 164.17 | 139.76 | 162.50 | 162.50 | qfq | 15,810,823 | 2,449,472,587 | 16.08% |
| 2026-01-09 | 138.20 | 140.30 | 137.76 | 139.99 | 139.99 | qfq | 4,298,189 | 598,278,178 | 0.35% |
| 2026-01-08 | 137.52 | 141.98 | 136.36 | 139.50 | 139.50 | qfq | 5,281,706 | 739,770,020 | 1.63% |
| 2026-01-07 | 136.14 | 138.50 | 135.35 | 137.26 | 137.26 | qfq | 4,190,371 | 574,697,597 | 0.82% |
| 2026-01-06 | 135.81 | 136.90 | 134.65 | 136.14 | 136.14 | qfq | 3,479,673 | 472,491,440 | 0.72% |
| 2026-01-05 | 133.01 | 135.17 | 132.91 | 135.17 | 135.17 | qfq | 3,563,633 | 478,949,815 | 2.32% |
| 2025-12-31 | 132.85 | 133.85 | 131.05 | 132.11 | 132.11 | qfq | 2,040,636 | 269,277,499 | -0.67% |
| 2025-12-30 | 133.25 | 134.29 | 132.38 | 133.00 | 133.00 | qfq | 2,404,729 | 320,728,994 | -0.49% |
| 2025-12-29 | 133.77 | 135.70 | 133.18 | 133.65 | 133.65 | qfq | 2,523,003 | 339,379,570 | -0.24% |
| 2025-12-26 | 135.90 | 136.28 | 133.85 | 133.97 | 133.97 | qfq | 2,971,891 | 401,296,827 | -1.75% |
| 2025-12-25 | 136.91 | 138.11 | 135.80 | 136.35 | 136.35 | qfq | 2,298,182 | 313,706,967 | -0.69% |
| 2025-12-24 | 136.00 | 137.39 | 134.98 | 137.30 | 137.30 | qfq | 2,489,891 | 339,728,695 | 1.18% |
| 2025-12-23 | 136.64 | 137.75 | 134.95 | 135.70 | 135.70 | qfq | 2,861,422 | 389,020,476 | -0.68% |
| 2025-12-22 | 137.96 | 138.20 | 135.67 | 136.63 | 136.63 | qfq | 4,662,647 | 636,397,727 | -2.60% |
| 2025-12-19 | 139.72 | 141.30 | 138.70 | 140.28 | 140.28 | qfq | 2,348,600 | 328,567,230 | 0.65% |
| 2025-12-18 | 140.99 | 142.40 | 139.38 | 139.38 | 139.38 | qfq | 2,524,421 | 355,282,654 | -1.98% |
| 2025-12-17 | 141.50 | 143.08 | 138.00 | 142.19 | 142.19 | qfq | 4,229,656 | 595,044,287 | -0.67% |
| 2025-12-16 | 143.18 | 147.77 | 142.35 | 143.15 | 143.15 | qfq | 4,546,572 | 658,294,729 | -0.10% |
| 2025-12-15 | 143.00 | 146.08 | 142.48 | 143.30 | 143.30 | qfq | 3,795,261 | 547,006,254 | -1.44% |
| 2025-12-12 | 135.87 | 147.10 | 133.47 | 145.40 | 145.40 | qfq | 12,315,569 | 1,748,491,009 | 6.91% |
| 2025-12-11 | 133.78 | 138.83 | 133.02 | 136.00 | 136.00 | qfq | 5,284,812 | 721,924,733 | 1.21% |
| 2025-12-10 | 132.00 | 134.48 | 130.00 | 134.37 | 134.37 | qfq | 3,498,536 | 463,703,052 | 1.44% |
| 2025-12-09 | 132.21 | 133.80 | 131.54 | 132.46 | 132.46 | qfq | 2,414,006 | 319,938,271 | -0.41% |
| 2025-12-08 | 131.85 | 133.42 | 131.03 | 133.00 | 133.00 | qfq | 2,681,203 | 355,935,890 | 0.87% |
| 2025-12-05 | 132.00 | 133.59 | 129.23 | 131.85 | 131.85 | qfq | 2,603,360 | 341,134,605 | -0.57% |
| 2025-12-04 | 130.30 | 132.99 | 129.01 | 132.60 | 132.60 | qfq | 2,452,935 | 322,346,162 | 1.45% |
| 2025-12-03 | 131.95 | 132.34 | 130.00 | 130.70 | 130.70 | qfq | 1,980,261 | 258,955,603 | -1.09% |
| 2025-12-02 | 134.30 | 134.58 | 131.20 | 132.14 | 132.14 | qfq | 2,530,146 | 335,122,675 | -1.89% |
| 2025-12-01 | 132.96 | 134.96 | 131.88 | 134.69 | 134.69 | qfq | 3,218,612 | 430,398,406 | 1.84% |
| 2025-11-28 | 130.30 | 132.55 | 129.81 | 132.25 | 132.25 | qfq | 2,259,094 | 297,187,144 | 1.13% |
| 2025-11-27 | 131.94 | 133.60 | 130.51 | 130.77 | 130.77 | qfq | 3,141,222 | 414,652,681 | -0.68% |
| 2025-11-26 | 130.50 | 132.38 | 129.58 | 131.66 | 131.66 | qfq | 3,091,947 | 405,519,032 | 0.87% |
| 2025-11-25 | 130.52 | 133.21 | 129.50 | 130.52 | 130.52 | qfq | 2,947,248 | 386,043,469 | 0.40% |
| 2025-11-24 | 127.01 | 130.48 | 125.67 | 130.00 | 130.00 | qfq | 2,961,055 | 380,108,214 | 2.81% |
| 2025-11-21 | 126.51 | 129.98 | 125.60 | 126.45 | 126.45 | qfq | 3,550,457 | 452,124,032 | -1.21% |
| 2025-11-20 | 130.80 | 131.00 | 128.00 | 128.00 | 128.00 | qfq | 1,887,421 | 243,897,085 | -1.46% |
| 2025-11-19 | 130.00 | 130.64 | 128.00 | 129.90 | 129.90 | qfq | 2,441,132 | 315,697,500 | -0.27% |
| 2025-11-18 | 130.00 | 131.37 | 129.50 | 130.25 | 130.25 | qfq | 2,253,914 | 294,113,521 | -0.11% |
| 2025-11-17 | 129.50 | 130.71 | 128.88 | 130.39 | 130.39 | qfq | 1,898,218 | 246,200,133 | 0.92% |
| 2025-11-14 | 131.35 | 132.19 | 129.20 | 129.20 | 129.20 | qfq | 2,470,554 | 323,549,786 | -2.38% |
| 2025-11-13 | 130.74 | 132.88 | 130.00 | 132.35 | 132.35 | qfq | 2,440,233 | 321,863,714 | 0.89% |
| 2025-11-12 | 133.22 | 133.22 | 130.00 | 131.18 | 131.18 | qfq | 2,657,566 | 349,042,970 | -1.36% |
| 2025-11-11 | 133.99 | 134.80 | 132.66 | 132.99 | 132.99 | qfq | 2,669,614 | 356,989,253 | 0.26% |
| 2025-11-10 | 134.99 | 135.47 | 131.85 | 132.65 | 132.65 | qfq | 3,134,166 | 416,888,970 | -0.77% |
| 2025-11-07 | 135.21 | 135.65 | 133.06 | 133.68 | 133.68 | qfq | 2,862,419 | 384,399,019 | -2.14% |
| 2025-11-06 | 134.38 | 137.38 | 133.88 | 136.61 | 136.61 | qfq | 3,990,803 | 541,855,646 | 2.99% |
| 2025-11-05 | 132.78 | 133.81 | 131.60 | 132.64 | 132.64 | qfq | 2,834,608 | 375,813,953 | -1.11% |
| 2025-11-04 | 135.90 | 136.48 | 133.40 | 134.13 | 134.13 | qfq | 2,597,360 | 350,351,136 | -1.11% |
| 2025-11-03 | 137.30 | 137.32 | 133.60 | 135.64 | 135.64 | qfq | 4,239,864 | 572,360,697 | -1.66% |
| 2025-10-31 | 138.89 | 140.25 | 136.50 | 137.93 | 137.93 | qfq | 4,527,331 | 626,477,394 | -1.21% |
| 2025-10-30 | 140.93 | 144.80 | 138.18 | 139.62 | 139.62 | qfq | 5,828,963 | 820,083,215 | -0.62% |
| 2025-10-29 | 139.62 | 141.88 | 138.80 | 140.49 | 140.49 | qfq | 5,298,478 | 741,692,090 | -1.03% |
| 2025-10-28 | 140.00 | 144.68 | 139.15 | 141.95 | 141.95 | qfq | 5,607,963 | 799,501,055 | 0.82% |
| 2025-10-27 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | qfq | 5,480,446 | 770,027,834 | 0.20% |
| 2025-10-24 | 137.88 | 140.88 | 136.55 | 140.51 | 140.51 | qfq | 5,863,720 | 815,670,433 | 3.16% |
| 2025-10-23 | 136.68 | 136.90 | 133.60 | 136.20 | 136.20 | qfq | 3,230,468 | 436,330,528 | -0.35% |
| 2025-10-22 | 136.50 | 139.08 | 134.84 | 136.68 | 136.68 | qfq | 3,823,905 | 523,118,833 | -0.81% |
| 2025-10-21 | 135.70 | 138.00 | 134.12 | 137.80 | 137.80 | qfq | 4,626,718 | 632,003,668 | 2.14% |
| 2025-10-20 | 137.05 | 138.23 | 133.90 | 134.91 | 134.91 | qfq | 4,640,195 | 632,306,672 | -0.33% |
| 2025-10-17 | 142.84 | 143.19 | 135.15 | 135.35 | 135.35 | qfq | 5,661,743 | 783,286,328 | -5.10% |
| 2025-10-16 | 146.50 | 146.50 | 142.06 | 142.63 | 142.63 | qfq | 4,688,186 | 675,341,235 | -2.64% |
| 2025-10-15 | 147.05 | 148.00 | 143.80 | 146.50 | 146.50 | qfq | 5,311,591 | 774,150,426 | -0.66% |
| 2025-10-14 | 151.74 | 153.00 | 146.00 | 147.48 | 147.48 | qfq | 6,914,161 | 1,031,522,892 | -2.72% |
| 2025-10-13 | 140.01 | 154.30 | 140.01 | 151.61 | 151.61 | qfq | 9,701,796 | 1,458,748,635 | 4.33% |
| 2025-10-10 | 156.00 | 156.00 | 144.40 | 145.32 | 145.32 | qfq | 11,486,277 | 1,711,184,016 | -8.19% |
| 2025-10-09 | 158.00 | 162.09 | 156.82 | 158.29 | 158.29 | qfq | 9,535,508 | 1,521,308,566 | 0.31% |
| 2025-09-30 | 159.00 | 160.64 | 156.40 | 157.80 | 157.80 | qfq | 6,930,611 | 1,097,339,646 | -0.11% |
| 2025-09-29 | 156.50 | 160.60 | 153.02 | 157.98 | 157.98 | qfq | 7,777,686 | 1,219,818,756 | 2.01% |
| 2025-09-26 | 159.95 | 164.40 | 154.77 | 154.86 | 154.86 | qfq | 9,565,804 | 1,511,964,136 | -3.33% |
| 2025-09-25 | 161.42 | 164.00 | 159.68 | 160.20 | 160.20 | qfq | 9,095,709 | 1,467,694,904 | -1.37% |
| 2025-09-24 | 158.21 | 167.00 | 156.50 | 162.42 | 162.42 | qfq | 14,616,180 | 2,350,651,464 | 2.15% |
| 2025-09-23 | 155.55 | 161.40 | 152.00 | 159.00 | 159.00 | qfq | 14,598,444 | 2,282,003,509 | 1.18% |
| 2025-09-22 | 145.00 | 160.40 | 142.10 | 157.15 | 157.15 | qfq | 17,102,115 | 2,617,274,694 | 7.56% |
| 2025-09-19 | 150.80 | 154.50 | 145.60 | 146.10 | 146.10 | qfq | 11,403,603 | 1,699,752,377 | 0.76% |
| 2025-09-18 | 146.78 | 152.87 | 142.45 | 145.00 | 145.00 | qfq | 16,027,378 | 2,382,786,786 | 1.11% |
| 2025-09-17 | 146.00 | 147.00 | 141.90 | 143.41 | 143.41 | qfq | 14,115,159 | 2,029,619,033 | -4.13% |
| 2025-09-16 | 135.00 | 156.24 | 134.10 | 149.59 | 149.59 | qfq | 22,215,952 | 3,313,505,324 | 14.89% |
| 2025-09-15 | 132.00 | 132.78 | 129.08 | 130.20 | 130.20 | qfq | 5,883,062 | 770,538,847 | 0.15% |
| 2025-09-12 | 128.40 | 131.98 | 128.00 | 130.00 | 130.00 | qfq | 7,595,340 | 985,823,497 | 0.43% |
| 2025-09-11 | 123.90 | 130.00 | 123.11 | 129.44 | 129.44 | qfq | 8,168,066 | 1,041,252,075 | 4.46% |
| 2025-09-10 | 124.35 | 125.20 | 123.65 | 123.91 | 123.91 | qfq | 3,994,343 | 496,579,450 | 0.09% |
| 2025-09-09 | 125.70 | 126.30 | 123.21 | 123.80 | 123.80 | qfq | 4,430,963 | 551,709,283 | -1.88% |
| 2025-09-08 | 126.26 | 127.21 | 124.60 | 126.17 | 126.17 | qfq | 5,633,235 | 708,972,817 | -0.78% |
| 2025-09-05 | 125.71 | 127.64 | 123.77 | 127.16 | 127.16 | qfq | 5,675,379 | 714,184,674 | 1.23% |
| 2025-09-04 | 133.33 | 134.12 | 123.77 | 125.61 | 125.61 | qfq | 9,027,218 | 1,157,957,908 | -6.12% |
| 2025-09-03 | 137.35 | 139.09 | 132.90 | 133.80 | 133.80 | qfq | 5,912,902 | 803,646,704 | -2.57% |
| 2025-09-02 | 143.10 | 145.00 | 136.50 | 137.33 | 137.33 | qfq | 8,766,897 | 1,225,538,406 | -5.20% |
| 2025-09-01 | 144.01 | 147.49 | 141.20 | 144.86 | 144.86 | qfq | 9,494,989 | 1,370,475,184 | 1.58% |
| 2025-08-29 | 147.00 | 147.00 | 140.78 | 142.60 | 142.60 | qfq | 10,655,597 | 1,523,586,433 | -5.00% |
| 2025-08-28 | 140.00 | 153.80 | 138.38 | 150.10 | 150.10 | qfq | 14,712,964 | 2,167,176,619 | 5.61% |
| 2025-08-27 | 143.20 | 148.78 | 142.02 | 142.13 | 142.13 | qfq | 10,972,639 | 1,595,959,601 | -0.21% |
| 2025-08-26 | 143.00 | 144.54 | 141.00 | 142.43 | 142.43 | qfq | 7,135,843 | 1,018,706,990 | -2.14% |
| 2025-08-25 | 145.99 | 153.37 | 142.20 | 145.55 | 145.55 | qfq | 13,241,951 | 1,938,106,874 | 1.18% |
| 2025-08-22 | 136.18 | 145.62 | 135.80 | 143.85 | 143.85 | qfq | 14,078,778 | 1,995,391,551 | 7.30% |
| 2025-08-21 | 135.43 | 138.86 | 133.41 | 134.06 | 134.06 | qfq | 6,630,637 | 900,516,374 | -1.19% |
| 2025-08-20 | 131.50 | 136.55 | 131.09 | 135.68 | 135.68 | qfq | 7,777,142 | 1,041,923,939 | 2.52% |
| 2025-08-19 | 133.23 | 135.84 | 131.01 | 132.34 | 132.34 | qfq | 5,900,985 | 787,244,445 | -0.67% |
| 2025-08-18 | 132.84 | 134.34 | 131.08 | 133.23 | 133.23 | qfq | 6,526,372 | 868,123,035 | 0.64% |
| 2025-08-15 | 129.79 | 134.18 | 127.79 | 132.38 | 132.38 | qfq | 6,352,227 | 829,376,833 | 1.58% |
| 2025-08-14 | 128.01 | 135.86 | 128.01 | 130.32 | 130.32 | qfq | 9,585,939 | 1,265,501,181 | 1.89% |
| 2025-08-13 | 127.48 | 128.45 | 126.63 | 127.90 | 127.90 | qfq | 4,320,779 | 551,405,451 | -0.30% |
| 2025-08-12 | 126.72 | 130.50 | 125.61 | 128.28 | 128.28 | qfq | 5,919,972 | 758,356,675 | 1.67% |
| 2025-08-11 | 125.20 | 126.99 | 125.16 | 126.17 | 126.17 | qfq | 2,728,639 | 344,458,945 | 0.49% |
| 2025-08-08 | 129.00 | 129.00 | 125.53 | 125.56 | 125.56 | qfq | 4,984,062 | 632,233,605 | -3.27% |
| 2025-08-07 | 129.21 | 131.74 | 127.00 | 129.80 | 129.80 | qfq | 4,808,310 | 621,644,123 | 0.23% |
| 2025-08-06 | 129.00 | 130.10 | 128.59 | 129.50 | 129.50 | qfq | 2,664,679 | 344,816,975 | 0.16% |
| 2025-08-05 | 130.55 | 130.56 | 128.30 | 129.29 | 129.29 | qfq | 3,650,129 | 472,068,868 | -1.02% |
| 2025-08-04 | 130.31 | 131.27 | 129.65 | 130.62 | 130.62 | qfq | 2,300,240 | 300,043,986 | 0.25% |
| 2025-08-01 | 131.36 | 133.55 | 129.80 | 130.30 | 130.30 | qfq | 2,919,397 | 382,678,158 | -0.70% |
| 2025-07-31 | 130.33 | 134.55 | 129.99 | 131.22 | 131.22 | qfq | 5,055,230 | 667,707,618 | 0.13% |
| 2025-07-30 | 134.70 | 134.70 | 130.45 | 131.05 | 131.05 | qfq | 3,649,353 | 482,768,892 | -2.93% |
| 2025-07-29 | 133.43 | 136.68 | 132.60 | 135.00 | 135.00 | qfq | 3,984,674 | 537,742,495 | 0.91% |
| 2025-07-28 | 135.19 | 135.20 | 133.12 | 133.78 | 133.78 | qfq | 3,213,982 | 429,993,710 | -1.25% |
| 2025-07-25 | 131.49 | 136.72 | 130.60 | 135.48 | 135.48 | qfq | 5,424,630 | 722,419,875 | 3.03% |
| 2025-07-24 | 130.70 | 131.88 | 130.20 | 131.49 | 131.49 | qfq | 2,648,614 | 347,699,834 | 0.71% |
| 2025-07-23 | 130.52 | 131.91 | 129.10 | 130.56 | 130.56 | qfq | 3,575,084 | 466,778,925 | 0.05% |
| 2025-07-22 | 130.33 | 131.78 | 130.23 | 130.50 | 130.50 | qfq | 2,699,509 | 353,069,289 | -0.24% |
| 2025-07-21 | 131.80 | 131.97 | 130.10 | 130.81 | 130.81 | qfq | 2,165,821 | 283,495,895 | 0.01% |
| 2025-07-18 | 131.03 | 131.99 | 130.50 | 130.80 | 130.80 | qfq | 2,293,949 | 300,527,049 | -0.37% |
| 2025-07-17 | 131.40 | 131.70 | 129.66 | 131.29 | 131.29 | qfq | 3,239,348 | 422,847,770 | -0.52% |
| 2025-07-16 | 131.60 | 132.89 | 130.11 | 131.98 | 131.98 | qfq | 2,797,802 | 368,129,266 | 0.59% |
| 2025-07-15 | 133.00 | 133.59 | 130.81 | 131.21 | 131.21 | qfq | 2,576,576 | 339,584,095 | -1.46% |
| 2025-07-14 | 133.02 | 134.28 | 131.65 | 133.15 | 133.15 | qfq | 2,069,228 | 275,329,410 | 0.11% |
| 2025-07-11 | 131.41 | 133.86 | 131.13 | 133.00 | 133.00 | qfq | 3,064,588 | 407,334,014 | 0.80% |
| 2025-07-10 | 131.56 | 132.87 | 130.82 | 131.95 | 131.95 | qfq | 1,972,190 | 259,739,142 | 0.27% |
| 2025-07-09 | 134.00 | 134.39 | 131.38 | 131.60 | 131.60 | qfq | 3,520,453 | 466,525,735 | -2.29% |
| 2025-07-08 | 134.20 | 134.76 | 132.78 | 134.69 | 134.69 | qfq | 3,896,238 | 520,737,989 | 0.25% |
| 2025-07-07 | 134.07 | 136.36 | 132.80 | 134.35 | 134.35 | qfq | 3,338,747 | 449,157,666 | 1.05% |
| 2025-07-04 | 134.00 | 136.97 | 132.70 | 132.95 | 132.95 | qfq | 4,481,068 | 602,286,331 | -1.47% |
| 2025-07-03 | 139.00 | 139.98 | 134.30 | 134.94 | 134.94 | qfq | 5,703,374 | 775,246,323 | -2.98% |
| 2025-07-02 | 142.97 | 144.24 | 139.08 | 139.08 | 139.08 | qfq | 7,045,881 | 992,735,919 | -2.04% |
| 2025-07-01 | 133.01 | 149.42 | 133.01 | 141.97 | 141.97 | qfq | 12,241,853 | 1,742,789,081 | 6.43% |
| 2025-06-30 | 137.97 | 141.31 | 133.18 | 133.39 | 133.39 | qfq | 10,232,573 | 1,385,363,422 | -4.04% |
| 2025-06-27 | 146.88 | 146.89 | 137.01 | 139.01 | 139.01 | qfq | 15,121,064 | 2,136,694,699 | 13.56% |
| 2025-06-26 | 124.29 | 125.38 | 122.35 | 122.41 | 122.41 | qfq | 2,479,260 | 306,244,250 | -1.36% |
| 2025-06-25 | 123.51 | 124.10 | 121.68 | 124.10 | 124.10 | qfq | 2,068,287 | 254,412,617 | 0.98% |
| 2025-06-24 | 120.80 | 123.58 | 120.31 | 122.89 | 122.89 | qfq | 1,995,766 | 243,958,795 | 1.90% |
| 2025-06-23 | 121.00 | 121.46 | 118.80 | 120.60 | 120.60 | qfq | 1,544,584 | 185,318,738 | -0.13% |
| 2025-06-20 | 120.06 | 121.98 | 119.50 | 120.76 | 120.76 | qfq | 1,211,265 | 145,985,604 | 0.09% |
| 2025-06-19 | 119.35 | 121.40 | 119.02 | 120.65 | 120.65 | qfq | 1,565,069 | 188,110,423 | 1.00% |
| 2025-06-18 | 118.94 | 120.11 | 118.55 | 119.46 | 119.46 | qfq | 1,204,113 | 143,712,508 | 0.43% |
| 2025-06-17 | 120.45 | 121.30 | 118.05 | 118.95 | 118.95 | qfq | 1,720,878 | 204,771,039 | -1.46% |
| 2025-06-16 | 122.11 | 122.11 | 120.22 | 120.71 | 120.71 | qfq | 2,298,018 | 277,733,344 | -1.96% |
| 2025-06-13 | 122.00 | 123.46 | 120.06 | 123.12 | 123.12 | qfq | 8,004,891 | 976,381,194 | 0.93% |
| 2025-06-12 | 122.65 | 123.49 | 121.80 | 121.99 | 121.99 | qfq | 2,640,359 | 323,442,116 | -0.91% |
| 2025-06-11 | 125.01 | 125.89 | 123.03 | 123.11 | 123.11 | qfq | 2,432,266 | 302,214,861 | -1.86% |
| 2025-06-10 | 130.90 | 130.90 | 124.27 | 125.44 | 125.44 | qfq | 3,234,663 | 408,584,301 | -4.10% |
| 2025-06-09 | 129.51 | 131.24 | 128.52 | 130.80 | 130.80 | qfq | 2,511,771 | 326,827,108 | 0.64% |
| 2025-06-06 | 129.89 | 130.50 | 126.81 | 129.97 | 129.97 | qfq | 2,665,859 | 344,418,840 | -0.02% |
| 2025-06-05 | 130.87 | 131.00 | 129.40 | 130.00 | 130.00 | qfq | 2,508,985 | 326,467,068 | -0.20% |
| 2025-06-04 | 131.46 | 132.50 | 129.70 | 130.26 | 130.26 | qfq | 2,589,291 | 338,982,078 | -1.36% |
| 2025-06-03 | 129.46 | 133.98 | 128.01 | 132.05 | 132.05 | qfq | 4,742,745 | 625,798,594 | 2.00% |
| 2025-05-30 | 124.02 | 129.46 | 122.87 | 129.46 | 129.46 | qfq | 2,173,579 | 274,215,483 | 3.67% |
| 2025-05-29 | 123.02 | 124.88 | 122.01 | 124.88 | 124.88 | qfq | 1,359,900 | 168,847,651 | 1.37% |
| 2025-05-28 | 125.24 | 125.75 | 122.39 | 123.19 | 123.19 | qfq | 1,105,294 | 136,719,665 | -1.42% |
| 2025-05-27 | 124.00 | 125.99 | 123.48 | 124.96 | 124.96 | qfq | 1,346,625 | 167,864,719 | 0.14% |
| 2025-05-26 | 123.10 | 126.50 | 123.10 | 124.78 | 124.78 | qfq | 2,801,362 | 349,966,858 | 3.64% |
| 2025-05-23 | 122.10 | 122.86 | 120.40 | 120.40 | 120.40 | qfq | 1,121,027 | 136,380,057 | -1.80% |
| 2025-05-22 | 121.43 | 123.69 | 120.80 | 122.61 | 122.61 | qfq | 1,440,729 | 176,188,784 | 0.50% |
| 2025-05-21 | 122.35 | 122.35 | 119.02 | 122.00 | 122.00 | qfq | 1,687,427 | 203,252,769 | -0.29% |
| 2025-05-20 | 123.06 | 123.27 | 122.22 | 122.35 | 122.35 | qfq | 925,191 | 113,437,711 | -0.60% |
| 2025-05-19 | 121.60 | 123.30 | 121.20 | 123.09 | 123.09 | qfq | 1,263,811 | 154,919,169 | 1.73% |
| 2025-05-16 | 122.00 | 122.64 | 120.64 | 121.00 | 121.00 | qfq | 1,113,024 | 135,244,885 | -0.82% |
| 2025-05-15 | 122.05 | 122.92 | 121.50 | 122.00 | 122.00 | qfq | 997,751 | 121,865,855 | -0.51% |
| 2025-05-14 | 122.86 | 123.37 | 121.71 | 122.63 | 122.63 | qfq | 1,570,712 | 192,403,656 | 0.55% |
| 2025-05-13 | 124.50 | 124.50 | 121.59 | 121.96 | 121.96 | qfq | 1,917,441 | 235,412,681 | -1.63% |
| 2025-05-12 | 121.16 | 125.00 | 121.16 | 123.98 | 123.98 | qfq | 3,916,991 | 481,206,577 | -4.37% |
| 2025-05-09 | 131.90 | 132.45 | 128.36 | 129.64 | 129.64 | qfq | 1,779,533 | 231,076,955 | -1.79% |
| 2025-05-08 | 131.45 | 132.58 | 131.12 | 132.00 | 132.00 | qfq | 1,178,193 | 155,260,820 | 0.00% |
| 2025-05-07 | 133.20 | 134.50 | 131.31 | 132.00 | 132.00 | qfq | 1,781,173 | 236,319,846 | -0.18% |
| 2025-05-06 | 130.63 | 132.98 | 130.02 | 132.24 | 132.24 | qfq | 1,868,689 | 245,952,466 | 1.89% |
| 2025-04-30 | 127.50 | 131.50 | 127.50 | 129.79 | 129.79 | qfq | 2,144,295 | 278,225,296 | 1.64% |
| 2025-04-29 | 129.82 | 129.82 | 125.00 | 127.70 | 127.70 | qfq | 2,824,819 | 359,497,327 | -4.82% |
| 2025-04-28 | 132.18 | 135.50 | 132.00 | 134.16 | 134.16 | qfq | 1,464,643 | 196,201,685 | 1.25% |
| 2025-04-25 | 133.13 | 133.89 | 131.38 | 132.50 | 132.50 | qfq | 1,793,272 | 237,554,046 | -0.47% |
| 2025-04-24 | 133.14 | 135.83 | 132.71 | 133.13 | 133.13 | qfq | 2,016,127 | 270,833,968 | -0.22% |
| 2025-04-23 | 136.69 | 136.98 | 133.08 | 133.43 | 133.43 | qfq | 2,484,809 | 333,527,111 | -1.95% |
| 2025-04-22 | 136.79 | 136.98 | 134.60 | 136.08 | 136.08 | qfq | 2,125,006 | 288,422,752 | -0.75% |
| 2025-04-21 | 138.92 | 139.66 | 136.63 | 137.11 | 137.11 | qfq | 2,451,872 | 337,516,487 | -1.43% |
| 2025-04-18 | 135.90 | 140.98 | 135.68 | 139.10 | 139.10 | qfq | 3,146,702 | 436,898,913 | 2.20% |
| 2025-04-17 | 136.83 | 139.39 | 136.10 | 136.10 | 136.10 | qfq | 2,657,293 | 364,661,002 | -1.13% |
| 2025-04-16 | 139.50 | 140.00 | 135.68 | 137.65 | 137.65 | qfq | 2,773,953 | 382,207,347 | -0.54% |
| 2025-04-15 | 140.50 | 141.15 | 137.69 | 138.40 | 138.40 | qfq | 3,697,863 | 513,219,551 | -2.20% |
| 2025-04-14 | 142.39 | 143.60 | 139.03 | 141.52 | 141.52 | qfq | 4,535,849 | 640,695,771 | -1.32% |
| 2025-04-11 | 135.10 | 146.83 | 135.02 | 143.41 | 143.41 | qfq | 8,985,862 | 1,276,652,178 | 5.36% |
| 2025-04-10 | 137.00 | 139.90 | 135.59 | 136.11 | 136.11 | qfq | 4,926,482 | 677,148,548 | -1.12% |
| 2025-04-09 | 124.89 | 143.50 | 124.50 | 137.65 | 137.65 | qfq | 8,598,287 | 1,176,199,865 | 8.81% |
| 2025-04-08 | 124.90 | 127.80 | 122.48 | 126.50 | 126.50 | qfq | 4,305,866 | 539,583,543 | 3.59% |
| 2025-04-07 | 126.80 | 134.00 | 117.14 | 122.12 | 122.12 | qfq | 6,333,601 | 812,666,281 | -5.88% |
| 2025-04-03 | 127.05 | 130.45 | 125.05 | 129.75 | 129.75 | qfq | 2,448,682 | 315,350,230 | 2.98% |
| 2025-04-02 | 126.71 | 127.89 | 125.30 | 126.00 | 126.00 | qfq | 1,173,220 | 148,368,302 | -0.52% |
| 2025-04-01 | 125.19 | 128.88 | 125.00 | 126.66 | 126.66 | qfq | 1,886,514 | 239,326,670 | 1.67% |
| 2025-03-31 | 123.12 | 125.10 | 122.70 | 124.58 | 124.58 | qfq | 1,307,789 | 162,231,919 | 0.75% |
| 2025-03-28 | 125.00 | 126.35 | 123.65 | 123.65 | 123.65 | qfq | 1,221,730 | 152,258,586 | -1.25% |
| 2025-03-27 | 124.05 | 126.88 | 123.00 | 125.22 | 125.22 | qfq | 1,705,467 | 213,231,644 | 0.94% |
| 2025-03-26 | 125.78 | 126.60 | 124.01 | 124.05 | 124.05 | qfq | 1,606,115 | 201,220,974 | -1.50% |
| 2025-03-25 | 126.11 | 126.95 | 124.58 | 125.94 | 125.94 | qfq | 1,463,957 | 183,746,953 | -0.32% |
| 2025-03-24 | 124.85 | 126.99 | 124.31 | 126.35 | 126.35 | qfq | 2,351,915 | 295,206,587 | 1.25% |
| 2025-03-21 | 128.00 | 128.50 | 124.17 | 124.79 | 124.79 | qfq | 2,924,247 | 368,499,710 | -2.89% |
| 2025-03-20 | 132.60 | 133.75 | 128.50 | 128.50 | 128.50 | qfq | 3,527,760 | 462,654,807 | -3.36% |
| 2025-03-19 | 135.11 | 135.53 | 132.43 | 132.97 | 132.97 | qfq | 2,821,596 | 376,756,471 | -2.46% |
| 2025-03-18 | 136.50 | 138.98 | 136.02 | 136.32 | 136.32 | qfq | 2,214,734 | 303,734,621 | -0.45% |
| 2025-03-17 | 138.00 | 138.00 | 135.80 | 136.94 | 136.94 | qfq | 2,362,539 | 322,962,960 | -0.67% |
| 2025-03-14 | 136.05 | 138.41 | 135.50 | 137.86 | 137.86 | qfq | 3,357,080 | 460,938,018 | 1.37% |
| 2025-03-13 | 135.88 | 137.50 | 133.55 | 136.00 | 136.00 | qfq | 3,235,214 | 438,223,014 | 0.67% |
| 2025-03-12 | 137.30 | 139.00 | 135.10 | 135.10 | 135.10 | qfq | 3,127,679 | 429,416,494 | -1.60% |
| 2025-03-11 | 134.00 | 138.68 | 134.00 | 137.30 | 137.30 | qfq | 3,318,683 | 454,732,387 | 0.63% |
| 2025-03-10 | 134.31 | 137.49 | 133.02 | 136.44 | 136.44 | qfq | 3,388,229 | 459,279,662 | 1.37% |
| 2025-03-07 | 138.00 | 138.27 | 133.88 | 134.60 | 134.60 | qfq | 4,253,741 | 579,302,401 | -3.17% |
| 2025-03-06 | 138.00 | 140.99 | 136.88 | 139.00 | 139.00 | qfq | 5,239,935 | 730,018,182 | 1.59% |
| 2025-03-05 | 140.98 | 140.98 | 134.65 | 136.83 | 136.83 | qfq | 5,933,248 | 814,413,869 | -3.44% |
| 2025-03-04 | 131.01 | 145.36 | 131.00 | 141.70 | 141.70 | qfq | 8,017,301 | 1,116,103,410 | 6.34% |
| 2025-03-03 | 133.88 | 135.69 | 132.00 | 133.25 | 133.25 | qfq | 3,474,779 | 463,607,468 | 0.51% |
| 2025-02-28 | 139.50 | 139.50 | 131.32 | 132.58 | 132.58 | qfq | 6,199,061 | 833,427,054 | -5.33% |
| 2025-02-27 | 143.25 | 146.49 | 136.75 | 140.05 | 140.05 | qfq | 7,593,869 | 1,067,866,436 | -2.71% |
| 2025-02-26 | 141.40 | 146.00 | 138.00 | 143.95 | 143.95 | qfq | 8,032,987 | 1,141,908,902 | 2.84% |
| 2025-02-25 | 137.00 | 145.00 | 136.10 | 139.97 | 139.97 | qfq | 8,110,584 | 1,139,072,658 | 0.78% |
| 2025-02-24 | 136.11 | 139.78 | 134.21 | 138.88 | 138.88 | qfq | 7,813,904 | 1,073,739,383 | 1.63% |
| 2025-02-21 | 130.90 | 138.99 | 129.88 | 136.65 | 136.65 | qfq | 9,164,980 | 1,236,184,840 | 4.95% |
| 2025-02-20 | 131.37 | 131.88 | 128.03 | 130.20 | 130.20 | qfq | 4,160,635 | 540,372,738 | -0.96% |
| 2025-02-19 | 129.00 | 132.17 | 127.58 | 131.46 | 131.46 | qfq | 4,661,532 | 608,336,143 | 1.96% |
| 2025-02-18 | 131.80 | 134.20 | 127.77 | 128.93 | 128.93 | qfq | 4,372,693 | 571,897,110 | -2.03% |
| 2025-02-17 | 134.00 | 136.26 | 130.09 | 131.60 | 131.60 | qfq | 5,019,883 | 667,964,818 | -1.20% |
| 2025-02-14 | 130.60 | 135.80 | 129.30 | 133.20 | 133.20 | qfq | 4,581,907 | 606,728,508 | 2.45% |
| 2025-02-13 | 135.30 | 135.79 | 129.63 | 130.01 | 130.01 | qfq | 4,807,809 | 637,133,961 | -3.81% |
| 2025-02-12 | 134.51 | 137.20 | 133.18 | 135.16 | 135.16 | qfq | 5,152,570 | 694,430,856 | 0.00% |
| 2025-02-11 | 138.33 | 139.18 | 133.60 | 135.16 | 135.16 | qfq | 5,522,700 | 749,472,734 | -2.55% |
| 2025-02-10 | 136.88 | 141.21 | 135.00 | 138.69 | 138.69 | qfq | 8,975,563 | 1,240,408,546 | 5.31% |
| 2025-02-07 | 132.10 | 137.34 | 129.70 | 131.70 | 131.70 | qfq | 7,688,049 | 1,025,052,696 | -0.96% |
| 2025-02-06 | 121.21 | 136.12 | 120.50 | 132.98 | 132.98 | qfq | 8,625,159 | 1,106,055,585 | 9.41% |
| 2025-02-05 | 119.92 | 123.99 | 117.70 | 121.54 | 121.54 | qfq | 5,157,322 | 624,238,848 | 3.99% |
| 2025-01-27 | 121.15 | 122.00 | 116.80 | 116.88 | 116.88 | qfq | 2,886,133 | 342,644,803 | -3.11% |
| 2025-01-24 | 121.88 | 122.89 | 119.55 | 120.63 | 120.63 | qfq | 4,144,673 | 502,221,216 | -0.88% |
| 2025-01-23 | 119.40 | 126.38 | 118.80 | 121.70 | 121.70 | qfq | 5,590,853 | 687,607,380 | 2.83% |
| 2025-01-22 | 121.96 | 121.96 | 116.00 | 118.35 | 118.35 | qfq | 5,908,488 | 699,568,832 | -4.04% |
| 2025-01-21 | 126.00 | 126.00 | 122.22 | 123.33 | 123.33 | qfq | 2,609,762 | 322,499,527 | -1.24% |
| 2025-01-20 | 123.68 | 125.95 | 123.68 | 124.88 | 124.88 | qfq | 3,176,873 | 396,181,549 | -0.59% |
| 2025-01-17 | 122.57 | 127.59 | 121.52 | 125.62 | 125.62 | qfq | 3,953,264 | 494,752,806 | 1.54% |
| 2025-01-16 | 125.80 | 127.58 | 121.50 | 123.71 | 123.71 | qfq | 3,733,134 | 464,324,080 | -0.83% |
| 2025-01-15 | 126.00 | 127.96 | 124.26 | 124.74 | 124.74 | qfq | 3,278,383 | 412,261,774 | -1.44% |
| 2025-01-14 | 123.30 | 126.57 | 121.20 | 126.56 | 126.56 | qfq | 4,009,903 | 500,079,100 | 3.58% |
| 2025-01-13 | 120.85 | 123.89 | 119.68 | 122.19 | 122.19 | qfq | 2,918,593 | 355,065,136 | -0.66% |
| 2025-01-10 | 122.50 | 128.30 | 122.03 | 123.00 | 123.00 | qfq | 4,779,505 | 599,250,408 | 0.15% |
| 2025-01-09 | 123.95 | 125.87 | 122.73 | 122.81 | 122.81 | qfq | 2,655,260 | 329,689,153 | -1.52% |
| 2025-01-08 | 124.88 | 126.98 | 121.23 | 124.70 | 124.70 | qfq | 3,465,557 | 431,996,821 | -1.48% |
| 2025-01-07 | 122.40 | 126.88 | 121.70 | 126.57 | 126.57 | qfq | 3,418,955 | 423,937,868 | 3.75% |
| 2025-01-06 | 123.68 | 124.80 | 120.80 | 122.00 | 122.00 | qfq | 2,464,380 | 301,385,773 | -1.30% |
| 2025-01-03 | 126.50 | 127.80 | 123.28 | 123.61 | 123.61 | qfq | 3,181,958 | 399,401,407 | -1.90% |
| 2025-01-02 | 131.08 | 132.00 | 124.20 | 126.00 | 126.00 | qfq | 4,473,763 | 571,935,301 | -4.75% |
| 2024-12-31 | 139.39 | 139.66 | 132.00 | 132.28 | 132.28 | qfq | 4,561,481 | 616,197,563 | -4.42% |
| 2024-12-30 | 139.98 | 142.50 | 138.18 | 138.39 | 138.39 | qfq | 4,157,168 | 580,754,861 | -1.50% |
| 2024-12-27 | 147.90 | 148.35 | 140.15 | 140.50 | 140.50 | qfq | 6,010,423 | 867,826,473 | -5.00% |
| 2024-12-26 | 145.60 | 148.70 | 142.99 | 147.90 | 147.90 | qfq | 5,326,267 | 776,208,873 | 0.91% |
| 2024-12-25 | 145.00 | 151.00 | 144.14 | 146.57 | 146.57 | qfq | 5,201,314 | 769,016,579 | 2.29% |
| 2024-12-24 | 143.92 | 145.00 | 139.41 | 143.29 | 143.29 | qfq | 4,663,306 | 662,065,955 | -0.42% |
| 2024-12-23 | 144.02 | 150.50 | 141.00 | 143.90 | 143.90 | qfq | 6,012,532 | 880,020,038 | -0.06% |
| 2024-12-20 | 141.54 | 146.66 | 140.53 | 143.98 | 143.98 | qfq | 5,538,845 | 799,209,173 | 1.36% |
| 2024-12-19 | 139.17 | 144.44 | 139.17 | 142.05 | 142.05 | qfq | 4,026,950 | 574,268,729 | 0.03% |
| 2024-12-18 | 140.00 | 142.60 | 139.16 | 142.01 | 142.01 | qfq | 3,715,239 | 523,714,579 | 1.18% |
| 2024-12-17 | 144.90 | 145.50 | 139.24 | 140.35 | 140.35 | qfq | 3,911,970 | 554,806,575 | -3.06% |
| 2024-12-16 | 152.60 | 154.36 | 144.39 | 144.78 | 144.78 | qfq | 6,161,529 | 915,044,199 | -6.91% |
| 2024-12-13 | 151.00 | 155.88 | 149.04 | 155.53 | 155.53 | qfq | 8,396,658 | 1,292,420,909 | 1.99% |
| 2024-12-12 | 151.80 | 155.99 | 150.21 | 152.50 | 152.50 | qfq | 3,921,645 | 597,119,227 | 0.13% |
| 2024-12-11 | 151.50 | 154.48 | 150.20 | 152.30 | 152.30 | qfq | 3,737,847 | 569,289,715 | 0.09% |
| 2024-12-10 | 162.18 | 162.18 | 152.12 | 152.16 | 152.16 | qfq | 5,213,692 | 816,009,859 | -1.00% |
| 2024-12-09 | 155.00 | 155.48 | 150.20 | 153.70 | 153.70 | qfq | 3,583,083 | 547,996,209 | -1.34% |
| 2024-12-06 | 158.62 | 159.92 | 152.50 | 155.78 | 155.78 | qfq | 4,708,582 | 734,547,157 | -1.77% |
| 2024-12-05 | 155.03 | 159.00 | 154.50 | 158.58 | 158.58 | qfq | 3,695,180 | 579,495,241 | 0.93% |
| 2024-12-04 | 164.20 | 167.60 | 155.51 | 157.12 | 157.12 | qfq | 6,245,829 | 1,008,251,683 | -1.12% |
| 2024-12-03 | 162.00 | 165.60 | 158.00 | 158.90 | 158.90 | qfq | 5,062,254 | 817,506,023 | -1.91% |
| 2024-12-02 | 167.00 | 167.88 | 160.30 | 162.00 | 162.00 | qfq | 6,303,872 | 1,030,074,142 | -1.94% |
| 2024-11-29 | 157.90 | 168.58 | 153.50 | 165.20 | 165.20 | qfq | 8,507,354 | 1,363,541,137 | 3.57% |
| 2024-11-28 | 156.00 | 166.80 | 153.70 | 159.50 | 159.50 | qfq | 8,657,334 | 1,391,690,563 | 2.24% |
| 2024-11-27 | 151.00 | 156.07 | 145.50 | 156.00 | 156.00 | qfq | 6,835,021 | 1,039,766,637 | 2.10% |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | 152.79 | qfq | 6,932,607 | 1,067,876,226 | 4.59% |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | 146.08 | qfq | 5,797,826 | 841,714,822 | 0.90% |
| 2024-11-22 | 153.00 | 154.89 | 144.00 | 144.78 | 144.78 | qfq | 5,823,850 | 868,046,781 | -5.99% |
| 2024-11-21 | 148.90 | 157.18 | 148.50 | 154.00 | 154.00 | qfq | 6,737,125 | 1,038,524,695 | 2.37% |
| 2024-11-20 | 146.91 | 153.00 | 144.90 | 150.44 | 150.44 | qfq | 5,983,424 | 895,990,612 | 3.75% |
| 2024-11-19 | 139.00 | 146.50 | 137.23 | 145.00 | 145.00 | qfq | 4,238,029 | 600,161,787 | 4.92% |
| 2024-11-18 | 138.50 | 143.86 | 135.18 | 138.20 | 138.20 | qfq | 4,370,626 | 610,152,753 | 0.09% |
| 2024-11-15 | 146.30 | 147.70 | 138.08 | 138.08 | 138.08 | qfq | 5,608,709 | 795,800,365 | -5.62% |
| 2024-11-14 | 153.00 | 153.90 | 145.40 | 146.30 | 146.30 | qfq | 6,167,639 | 922,844,181 | -6.04% |
| 2024-11-13 | 149.49 | 158.90 | 148.60 | 155.70 | 155.70 | qfq | 8,282,245 | 1,276,648,360 | 3.83% |
| 2024-11-12 | 151.09 | 156.00 | 148.28 | 149.95 | 149.95 | qfq | 8,075,125 | 1,219,660,621 | -0.96% |
| 2024-11-11 | 144.40 | 153.35 | 144.40 | 151.40 | 151.40 | qfq | 11,282,989 | 1,680,015,875 | 6.83% |
| 2024-11-08 | 149.99 | 154.50 | 140.18 | 141.72 | 141.72 | qfq | 11,155,185 | 1,645,805,361 | -4.57% |
| 2024-11-07 | 139.00 | 152.88 | 138.00 | 148.50 | 148.50 | qfq | 8,459,983 | 1,247,848,862 | 6.08% |
| 2024-11-06 | 134.45 | 144.21 | 132.60 | 139.99 | 139.99 | qfq | 8,843,788 | 1,225,954,013 | 5.26% |
| 2024-11-05 | 129.84 | 135.50 | 128.30 | 133.00 | 133.00 | qfq | 5,775,071 | 768,145,744 | 2.92% |
| 2024-11-04 | 126.50 | 130.41 | 125.90 | 129.23 | 129.23 | qfq | 3,205,687 | 411,397,325 | 1.10% |
| 2024-11-01 | 136.28 | 137.40 | 127.00 | 127.82 | 127.82 | qfq | 5,678,268 | 748,706,194 | -7.12% |
| 2024-10-31 | 134.25 | 139.62 | 134.21 | 137.62 | 137.62 | qfq | 5,846,396 | 804,269,291 | 2.59% |
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | 134.15 | qfq | 5,799,672 | 780,893,400 | -2.81% |
| 2024-10-29 | 138.85 | 144.13 | 136.69 | 138.03 | 138.03 | qfq | 6,127,689 | 855,679,280 | -0.23% |
| 2024-10-28 | 139.30 | 139.30 | 136.30 | 138.35 | 138.35 | qfq | 3,451,350 | 476,019,055 | -0.82% |
| 2024-10-25 | 141.80 | 143.66 | 138.57 | 139.50 | 139.50 | qfq | 4,153,891 | 583,926,021 | -0.32% |
| 2024-10-24 | 138.79 | 142.99 | 138.58 | 139.95 | 139.95 | qfq | 3,967,319 | 559,223,569 | 0.37% |
| 2024-10-23 | 139.54 | 142.71 | 138.83 | 139.43 | 139.43 | qfq | 4,383,406 | 616,065,138 | -1.78% |
| 2024-10-22 | 146.60 | 147.00 | 139.78 | 141.96 | 141.96 | qfq | 7,555,550 | 1,078,959,116 | -3.43% |
| 2024-10-21 | 150.00 | 164.50 | 143.65 | 147.00 | 147.00 | qfq | 13,468,778 | 2,036,324,003 | -2.65% |
| 2024-10-18 | 129.60 | 158.00 | 128.50 | 151.00 | 151.00 | qfq | 13,819,551 | 1,942,938,268 | 14.42% |
| 2024-10-17 | 145.00 | 145.19 | 131.97 | 131.97 | 131.97 | qfq | 12,598,359 | 1,746,134,899 | 9.07% |
| 2024-10-16 | 121.00 | 122.93 | 119.63 | 121.00 | 121.00 | qfq | 3,682,868 | 445,791,028 | -2.42% |
| 2024-10-15 | 126.50 | 130.58 | 124.00 | 124.00 | 124.00 | qfq | 5,234,737 | 664,828,670 | -2.69% |
| 2024-10-14 | 124.00 | 130.09 | 121.52 | 127.43 | 127.43 | qfq | 5,754,337 | 726,518,537 | 2.27% |
| 2024-10-11 | 127.00 | 132.35 | 123.24 | 124.60 | 124.60 | qfq | 5,828,271 | 739,888,059 | -4.94% |
| 2024-10-10 | 144.00 | 144.97 | 128.31 | 131.08 | 131.08 | qfq | 9,214,665 | 1,241,206,129 | -8.95% |
| 2024-10-09 | 140.00 | 168.88 | 133.50 | 143.96 | 143.96 | qfq | 16,115,046 | 2,345,771,042 | 0.29% |
| 2024-10-08 | 143.54 | 143.54 | 135.99 | 143.54 | 143.54 | qfq | 11,848,612 | 1,687,090,149 | 20.00% |
| 2024-09-30 | 106.00 | 119.62 | 104.50 | 119.62 | 119.62 | qfq | 8,256,723 | 938,310,086 | 20.00% |
| 2024-09-27 | 95.99 | 100.51 | 95.29 | 99.68 | 99.68 | qfq | 2,171,224 | 212,022,758 | 5.53% |
| 2024-09-26 | 92.19 | 94.48 | 90.71 | 94.46 | 94.46 | qfq | 2,843,254 | 263,244,242 | 2.71% |
| 2024-09-25 | 92.50 | 93.83 | 91.80 | 91.97 | 91.97 | qfq | 2,579,902 | 239,176,546 | 0.15% |
| 2024-09-24 | 90.15 | 91.96 | 88.12 | 91.83 | 91.83 | qfq | 2,345,118 | 212,676,007 | 2.39% |
| 2024-09-23 | 89.51 | 91.86 | 89.28 | 89.69 | 89.69 | qfq | 1,422,145 | 128,439,323 | 0.18% |
| 2024-09-20 | 89.00 | 90.40 | 87.90 | 89.53 | 89.53 | qfq | 1,360,121 | 121,702,589 | 0.77% |
| 2024-09-19 | 87.79 | 89.48 | 86.80 | 88.85 | 88.85 | qfq | 1,405,883 | 124,280,689 | 2.03% |
| 2024-09-18 | 89.75 | 89.76 | 86.78 | 87.08 | 87.08 | qfq | 1,653,299 | 144,983,833 | -3.03% |
| 2024-09-13 | 91.90 | 93.87 | 88.26 | 89.80 | 89.80 | qfq | 2,606,038 | 236,367,519 | -2.61% |
| 2024-09-12 | 95.70 | 95.76 | 91.56 | 92.21 | 92.21 | qfq | 1,931,721 | 180,389,094 | -3.04% |
| 2024-09-11 | 92.70 | 95.55 | 91.82 | 95.10 | 95.10 | qfq | 1,873,638 | 176,690,455 | 2.37% |
| 2024-09-10 | 93.00 | 93.90 | 90.80 | 92.90 | 92.90 | qfq | 1,252,580 | 115,765,678 | -0.11% |
| 2024-09-09 | 93.47 | 94.45 | 92.02 | 93.00 | 93.00 | qfq | 1,309,048 | 121,905,531 | -0.90% |
| 2024-09-06 | 90.90 | 95.61 | 90.90 | 93.84 | 93.84 | qfq | 2,588,586 | 243,083,734 | 3.02% |
| 2024-09-05 | 91.88 | 93.08 | 89.86 | 91.09 | 91.09 | qfq | 1,422,598 | 130,178,731 | -1.27% |
| 2024-09-04 | 90.28 | 93.60 | 90.10 | 92.26 | 92.26 | qfq | 1,601,202 | 148,003,843 | 1.20% |
| 2024-09-03 | 89.63 | 92.48 | 89.62 | 91.17 | 91.17 | qfq | 1,560,935 | 142,547,810 | 1.75% |
| 2024-09-02 | 90.10 | 92.88 | 89.50 | 89.60 | 89.60 | qfq | 2,036,109 | 185,991,548 | -1.50% |
| 2024-08-30 | 86.22 | 92.29 | 86.22 | 90.96 | 90.96 | qfq | 2,932,977 | 264,079,588 | 5.99% |
| 2024-08-29 | 84.00 | 86.78 | 83.50 | 85.82 | 85.82 | qfq | 1,800,191 | 153,548,820 | 1.39% |
| 2024-08-28 | 87.27 | 87.54 | 83.83 | 84.64 | 84.64 | qfq | 2,630,747 | 225,703,711 | -5.65% |
| 2024-08-27 | 90.60 | 91.03 | 89.03 | 89.71 | 89.71 | qfq | 1,016,850 | 91,486,731 | -0.76% |
| 2024-08-26 | 91.00 | 91.80 | 90.22 | 90.40 | 90.40 | qfq | 1,091,957 | 99,154,197 | -0.55% |
| 2024-08-23 | 89.50 | 91.40 | 89.00 | 90.90 | 90.90 | qfq | 1,280,065 | 115,344,233 | 0.89% |
| 2024-08-22 | 91.49 | 92.41 | 89.80 | 90.10 | 90.10 | qfq | 1,752,265 | 158,998,471 | -1.10% |
| 2024-08-21 | 90.79 | 92.87 | 90.10 | 91.10 | 91.10 | qfq | 1,813,222 | 165,827,213 | 0.07% |
| 2024-08-20 | 95.39 | 95.50 | 90.58 | 91.04 | 91.04 | qfq | 3,085,872 | 284,616,427 | -4.46% |
| 2024-08-19 | 97.60 | 99.37 | 95.00 | 95.29 | 95.29 | qfq | 2,253,168 | 218,943,820 | -2.80% |
| 2024-08-16 | 97.71 | 99.39 | 97.66 | 98.04 | 98.04 | qfq | 1,889,122 | 186,032,794 | 0.19% |
| 2024-08-15 | 96.10 | 98.90 | 95.85 | 97.85 | 97.85 | qfq | 2,053,939 | 200,814,774 | 0.82% |
| 2024-08-14 | 97.00 | 98.86 | 95.81 | 97.05 | 97.05 | qfq | 2,024,455 | 196,405,555 | 0.05% |
| 2024-08-13 | 95.82 | 97.16 | 95.80 | 97.00 | 97.00 | qfq | 1,604,641 | 154,834,596 | 1.36% |
| 2024-08-12 | 94.00 | 97.19 | 94.00 | 95.70 | 95.70 | qfq | 1,828,371 | 175,007,335 | 0.78% |
| 2024-08-09 | 95.94 | 97.19 | 94.58 | 94.96 | 94.96 | qfq | 2,336,987 | 224,020,466 | 0.51% |
| 2024-08-08 | 95.10 | 96.57 | 93.13 | 94.48 | 94.48 | qfq | 3,041,793 | 287,883,295 | -2.07% |
| 2024-08-07 | 97.70 | 100.20 | 96.13 | 96.48 | 96.48 | qfq | 2,664,299 | 261,678,166 | -1.25% |
| 2024-08-06 | 99.60 | 99.77 | 94.40 | 97.70 | 97.70 | qfq | 3,369,368 | 325,564,810 | 0.72% |
| 2024-08-05 | 102.88 | 102.88 | 96.75 | 97.00 | 97.00 | qfq | 4,912,052 | 487,333,200 | -5.73% |
| 2024-08-02 | 101.94 | 105.68 | 100.97 | 102.90 | 102.90 | qfq | 5,352,683 | 553,068,806 | -0.46% |
| 2024-08-01 | 101.00 | 106.29 | 99.86 | 103.38 | 103.38 | qfq | 5,883,968 | 607,728,135 | 2.22% |
| 2024-07-31 | 96.75 | 103.00 | 95.81 | 101.13 | 101.13 | qfq | 4,709,638 | 473,339,382 | 3.69% |
| 2024-07-30 | 94.50 | 98.45 | 94.48 | 97.53 | 97.53 | qfq | 3,387,130 | 327,908,437 | 2.54% |
| 2024-07-29 | 98.84 | 99.76 | 94.83 | 95.11 | 95.11 | qfq | 4,116,009 | 395,759,749 | -4.08% |
| 2024-07-26 | 99.70 | 102.97 | 98.09 | 99.16 | 99.16 | qfq | 4,782,402 | 477,201,378 | -1.49% |
| 2024-07-25 | 94.35 | 105.50 | 94.00 | 100.66 | 100.66 | qfq | 6,410,368 | 641,018,569 | 7.49% |
| 2024-07-24 | 91.84 | 96.35 | 91.84 | 93.65 | 93.65 | qfq | 3,420,876 | 323,349,298 | 0.71% |
| 2024-07-23 | 99.00 | 99.00 | 92.91 | 92.99 | 92.99 | qfq | 3,991,620 | 381,524,423 | -5.60% |
| 2024-07-22 | 98.98 | 104.00 | 97.60 | 98.51 | 98.51 | qfq | 4,727,882 | 472,444,134 | 0.17% |
| 2024-07-19 | 93.56 | 99.86 | 93.08 | 98.34 | 98.34 | qfq | 5,117,899 | 499,545,466 | 3.98% |
| 2024-07-18 | 92.25 | 95.94 | 89.75 | 94.58 | 94.58 | qfq | 3,826,717 | 355,267,133 | 1.29% |
| 2024-07-17 | 94.61 | 96.46 | 93.18 | 93.38 | 93.38 | qfq | 2,881,767 | 272,479,727 | -2.50% |
| 2024-07-16 | 87.98 | 98.86 | 87.78 | 95.77 | 95.77 | qfq | 5,307,278 | 495,526,125 | 7.73% |
| 2024-07-15 | 87.45 | 90.50 | 87.11 | 88.90 | 88.90 | qfq | 1,794,680 | 159,273,838 | 2.03% |
| 2024-07-12 | 88.88 | 89.22 | 86.51 | 87.13 | 87.13 | qfq | 1,717,316 | 149,969,996 | -2.67% |
| 2024-07-11 | 90.53 | 90.79 | 88.70 | 89.52 | 89.52 | qfq | 1,804,638 | 162,120,828 | 0.54% |
| 2024-07-10 | 89.59 | 89.92 | 88.00 | 89.04 | 89.04 | qfq | 1,469,665 | 130,880,228 | -0.58% |
| 2024-07-09 | 86.00 | 89.72 | 86.00 | 89.56 | 89.56 | qfq | 2,257,635 | 199,157,524 | 3.54% |
| 2024-07-08 | 86.98 | 88.75 | 86.01 | 86.50 | 86.50 | qfq | 1,639,515 | 143,665,931 | -0.89% |
| 2024-07-05 | 85.68 | 87.98 | 85.31 | 87.28 | 87.28 | qfq | 1,510,352 | 130,994,888 | 1.77% |
| 2024-07-04 | 89.36 | 89.82 | 85.08 | 85.76 | 85.76 | qfq | 1,951,999 | 170,305,608 | -3.93% |
| 2024-07-03 | 89.49 | 90.80 | 87.06 | 89.27 | 89.27 | qfq | 1,742,578 | 155,656,295 | -0.26% |
| 2024-07-02 | 89.58 | 90.90 | 88.68 | 89.50 | 89.50 | qfq | 1,572,908 | 141,335,209 | -0.09% |
| 2024-07-01 | 87.70 | 90.07 | 87.18 | 89.58 | 89.58 | qfq | 1,443,798 | 128,352,163 | 1.88% |
| 2024-06-28 | 88.15 | 90.35 | 87.58 | 87.93 | 87.93 | qfq | 1,892,224 | 168,343,188 | -0.72% |
| 2024-06-27 | 89.15 | 91.60 | 88.34 | 88.57 | 88.57 | qfq | 1,926,192 | 172,863,750 | -1.87% |
| 2024-06-26 | 90.00 | 91.40 | 87.10 | 90.26 | 90.26 | qfq | 2,968,860 | 264,420,165 | 0.86% |
| 2024-06-25 | 94.10 | 94.40 | 88.63 | 89.49 | 89.49 | qfq | 3,166,841 | 287,301,236 | -4.85% |
| 2024-06-24 | 97.00 | 99.58 | 94.05 | 94.05 | 94.05 | qfq | 2,567,276 | 248,523,848 | -3.43% |
| 2024-06-21 | 99.21 | 99.21 | 96.11 | 97.39 | 97.39 | qfq | 2,802,602 | 272,198,746 | -2.88% |
| 2024-06-20 | 100.58 | 102.96 | 99.00 | 100.28 | 100.28 | qfq | 3,898,565 | 394,539,174 | -0.31% |
| 2024-06-19 | 97.81 | 102.66 | 97.29 | 100.59 | 100.59 | qfq | 4,109,474 | 412,177,019 | 2.68% |
| 2024-06-18 | 96.50 | 98.29 | 95.43 | 97.96 | 97.96 | qfq | 2,676,441 | 259,245,207 | 0.91% |
| 2024-06-17 | 97.08 | 99.27 | 96.50 | 97.08 | 97.08 | qfq | 2,630,280 | 257,290,492 | -0.94% |
| 2024-06-14 | 99.38 | 99.50 | 94.87 | 98.00 | 98.00 | qfq | 3,650,210 | 352,785,533 | -1.85% |
| 2024-06-13 | 100.04 | 102.98 | 99.75 | 99.85 | 99.85 | qfq | 3,080,080 | 311,244,385 | 0.09% |
| 2024-06-12 | 101.12 | 101.30 | 99.08 | 99.76 | 99.76 | qfq | 2,485,268 | 248,545,254 | -1.36% |
| 2024-06-11 | 95.71 | 101.41 | 95.17 | 101.14 | 101.14 | qfq | 3,781,629 | 371,770,014 | 5.46% |
| 2024-06-07 | 97.54 | 98.20 | 94.02 | 95.90 | 95.90 | qfq | 2,827,810 | 271,104,066 | -0.82% |
| 2024-06-06 | 100.04 | 100.92 | 96.34 | 96.69 | 96.69 | qfq | 3,506,579 | 343,525,117 | -1.85% |
| 2024-06-05 | 98.19 | 101.88 | 97.50 | 98.51 | 98.51 | qfq | 3,000,406 | 300,164,281 | 0.62% |
| 2024-06-04 | 100.00 | 102.49 | 96.98 | 97.90 | 97.90 | qfq | 3,837,376 | 379,036,460 | -3.18% |
| 2024-06-03 | 101.99 | 104.20 | 99.71 | 101.12 | 101.12 | qfq | 3,446,875 | 350,130,325 | -0.76% |
| 2024-05-31 | 102.00 | 105.08 | 100.58 | 101.89 | 101.89 | qfq | 2,991,427 | 306,249,648 | -0.89% |
| 2024-05-30 | 103.60 | 110.00 | 102.30 | 102.80 | 102.80 | qfq | 4,755,143 | 501,992,915 | -2.06% |
| 2024-05-29 | 100.55 | 107.78 | 100.55 | 104.96 | 104.96 | qfq | 5,188,882 | 542,594,654 | 4.08% |
| 2024-05-28 | 104.00 | 104.44 | 100.81 | 100.85 | 100.85 | qfq | 4,634,095 | 476,890,950 | -3.08% |
| 2024-05-27 | 93.20 | 105.50 | 92.00 | 104.05 | 104.05 | qfq | 6,059,664 | 597,113,628 | 12.35% |
| 2024-05-24 | 97.01 | 98.20 | 91.80 | 92.61 | 92.61 | qfq | 3,354,572 | 317,141,580 | -4.63% |
| 2024-05-23 | 96.29 | 100.60 | 95.73 | 97.11 | 97.11 | qfq | 4,333,035 | 424,796,122 | 0.63% |
| 2024-05-22 | 97.50 | 97.98 | 94.37 | 96.50 | 96.50 | qfq | 3,254,931 | 311,803,629 | -1.33% |
| 2024-05-21 | 96.18 | 101.30 | 95.55 | 97.80 | 97.80 | qfq | 4,419,449 | 437,893,662 | 1.66% |
| 2024-05-20 | 91.17 | 98.60 | 90.00 | 96.20 | 96.20 | qfq | 4,656,911 | 443,698,806 | 5.15% |
| 2024-05-17 | 84.00 | 92.13 | 83.50 | 91.49 | 91.49 | qfq | 4,550,397 | 403,954,507 | 8.18% |
| 2024-05-16 | 84.32 | 86.28 | 83.80 | 84.57 | 84.57 | qfq | 1,614,382 | 137,445,583 | 0.86% |
| 2024-05-15 | 84.11 | 85.37 | 83.20 | 83.85 | 83.85 | qfq | 1,150,975 | 97,123,295 | -0.89% |
| 2024-05-14 | 82.96 | 85.33 | 82.25 | 84.60 | 84.60 | qfq | 1,924,406 | 161,981,961 | 2.76% |
| 2024-05-13 | 86.31 | 86.31 | 81.81 | 82.33 | 82.33 | qfq | 2,666,282 | 222,453,649 | -4.60% |
| 2024-05-10 | 89.09 | 89.09 | 85.80 | 86.30 | 86.30 | qfq | 2,187,092 | 190,079,856 | -3.46% |
| 2024-05-09 | 89.49 | 91.69 | 88.06 | 89.39 | 89.39 | qfq | 3,240,393 | 291,522,264 | 1.31% |
| 2024-05-08 | 85.50 | 90.53 | 85.04 | 88.23 | 88.23 | qfq | 3,644,689 | 322,677,317 | 3.29% |
| 2024-05-07 | 86.24 | 87.50 | 85.11 | 85.42 | 85.42 | qfq | 1,613,361 | 138,598,558 | -1.62% |
| 2024-05-06 | 88.48 | 89.00 | 86.57 | 86.83 | 86.83 | qfq | 1,577,354 | 138,013,854 | 0.05% |
| 2024-04-30 | 87.00 | 87.88 | 85.07 | 86.79 | 86.79 | qfq | 1,975,276 | 170,441,353 | -1.04% |
| 2024-04-29 | 83.68 | 89.90 | 83.40 | 87.70 | 87.70 | qfq | 3,531,910 | 308,872,064 | 4.57% |
| 2024-04-26 | 82.00 | 84.71 | 81.36 | 83.87 | 83.87 | qfq | 2,402,405 | 200,350,493 | 4.04% |
| 2024-04-25 | 80.49 | 81.80 | 79.88 | 80.61 | 80.61 | qfq | 1,627,264 | 131,555,875 | 0.15% |
| 2024-04-24 | 78.35 | 80.99 | 77.64 | 80.49 | 80.49 | qfq | 1,920,947 | 152,875,925 | 3.99% |
| 2024-04-23 | 78.78 | 79.77 | 77.16 | 77.40 | 77.40 | qfq | 1,508,447 | 118,699,840 | -0.93% |
| 2024-04-22 | 76.05 | 78.84 | 75.60 | 78.13 | 78.13 | qfq | 1,265,321 | 98,196,804 | 0.39% |
| 2024-04-19 | 78.70 | 79.28 | 77.56 | 77.83 | 77.83 | qfq | 1,672,162 | 130,934,051 | -2.26% |
| 2024-04-18 | 79.00 | 80.65 | 78.03 | 79.63 | 79.63 | qfq | 1,815,142 | 144,441,943 | 0.01% |
| 2024-04-17 | 76.89 | 79.80 | 76.89 | 79.62 | 79.62 | qfq | 2,513,547 | 198,156,292 | 4.30% |
| 2024-04-16 | 78.82 | 79.39 | 76.01 | 76.34 | 76.34 | qfq | 2,108,306 | 163,498,457 | -3.60% |
| 2024-04-15 | 80.89 | 81.18 | 78.08 | 79.19 | 79.19 | qfq | 2,128,790 | 169,736,923 | -1.43% |
| 2024-04-12 | 80.50 | 82.09 | 80.20 | 80.34 | 80.34 | qfq | 2,005,661 | 162,601,207 | 0.30% |
| 2024-04-11 | 82.19 | 83.50 | 80.01 | 80.10 | 80.10 | qfq | 2,490,818 | 203,028,228 | -2.97% |
| 2024-04-10 | 85.30 | 85.30 | 81.92 | 82.55 | 82.55 | qfq | 1,702,324 | 141,475,743 | -3.22% |
| 2024-04-09 | 84.85 | 85.90 | 82.96 | 85.30 | 85.30 | qfq | 2,313,419 | 194,869,785 | 0.21% |
| 2024-04-08 | 87.50 | 88.12 | 84.52 | 85.12 | 85.12 | qfq | 2,162,905 | 186,595,730 | -2.17% |
| 2024-04-03 | 88.00 | 89.51 | 86.51 | 87.01 | 87.01 | qfq | 2,012,091 | 176,694,729 | -1.81% |
| 2024-04-02 | 90.05 | 90.83 | 88.00 | 88.61 | 88.61 | qfq | 1,791,571 | 159,853,444 | -2.42% |
| 2024-04-01 | 92.01 | 93.79 | 90.09 | 90.81 | 90.81 | qfq | 3,066,371 | 281,336,232 | 4.07% |
| 2024-03-29 | 86.20 | 87.79 | 85.32 | 87.26 | 87.26 | qfq | 1,763,458 | 152,220,103 | 0.15% |
| 2024-03-28 | 85.32 | 88.89 | 85.32 | 87.13 | 87.13 | qfq | 2,632,300 | 230,295,097 | 1.76% |
| 2024-03-27 | 89.30 | 89.87 | 85.50 | 85.62 | 85.62 | qfq | 2,605,071 | 227,655,232 | -4.86% |
| 2024-03-26 | 92.77 | 93.80 | 88.96 | 89.99 | 89.99 | qfq | 3,045,927 | 275,997,752 | -2.99% |
| 2024-03-25 | 95.99 | 97.28 | 92.69 | 92.76 | 92.76 | qfq | 3,136,045 | 298,456,131 | -2.06% |
| 2024-03-22 | 97.00 | 98.48 | 94.71 | 94.71 | 94.71 | qfq | 3,082,870 | 296,183,047 | -2.91% |
| 2024-03-21 | 101.75 | 101.79 | 97.46 | 97.55 | 97.55 | qfq | 3,354,123 | 331,715,475 | -2.89% |
| 2024-03-20 | 100.43 | 102.17 | 99.86 | 100.45 | 100.45 | qfq | 2,695,888 | 271,717,792 | -0.97% |
| 2024-03-19 | 103.49 | 103.60 | 101.34 | 101.43 | 101.43 | qfq | 3,162,791 | 324,221,159 | -3.22% |
| 2024-03-18 | 101.32 | 106.61 | 101.10 | 104.80 | 104.80 | qfq | 4,489,840 | 467,851,460 | 2.61% |
| 2024-03-15 | 101.00 | 104.82 | 99.19 | 102.13 | 102.13 | qfq | 4,229,229 | 429,097,521 | -0.28% |
| 2024-03-14 | 105.10 | 106.40 | 99.77 | 102.42 | 102.42 | qfq | 4,782,185 | 493,967,291 | -4.64% |
| 2024-03-13 | 106.00 | 111.69 | 104.81 | 107.40 | 107.40 | qfq | 6,058,480 | 655,491,186 | 4.39% |
| 2024-03-12 | 101.80 | 105.76 | 100.01 | 102.88 | 102.88 | qfq | 4,098,988 | 420,076,359 | 1.66% |
| 2024-03-11 | 99.01 | 102.58 | 98.50 | 101.20 | 101.20 | qfq | 3,255,093 | 328,587,592 | 1.94% |
| 2024-03-08 | 98.75 | 101.50 | 97.42 | 99.27 | 99.27 | qfq | 4,163,420 | 416,088,557 | 1.14% |
| 2024-03-07 | 102.00 | 103.39 | 98.00 | 98.15 | 98.15 | qfq | 4,308,661 | 431,528,991 | -3.56% |
| 2024-03-06 | 101.80 | 103.82 | 99.50 | 101.77 | 101.77 | qfq | 4,282,115 | 437,173,897 | 0.27% |
| 2024-03-05 | 100.20 | 104.28 | 98.07 | 101.50 | 101.50 | qfq | 5,523,122 | 559,961,833 | 0.44% |
| 2024-03-04 | 101.30 | 103.98 | 99.14 | 101.06 | 101.06 | qfq | 4,273,502 | 433,298,149 | 1.06% |
| 2024-03-01 | 101.50 | 103.58 | 98.05 | 100.00 | 100.00 | qfq | 5,846,322 | 588,842,371 | -2.34% |
| 2024-02-29 | 98.50 | 103.29 | 97.44 | 102.40 | 102.40 | qfq | 5,728,718 | 577,933,079 | 3.43% |
| 2024-02-28 | 102.56 | 107.99 | 99.00 | 99.00 | 99.00 | qfq | 5,710,157 | 587,037,003 | -4.20% |
| 2024-02-27 | 92.20 | 107.38 | 91.90 | 103.34 | 103.34 | qfq | 5,574,959 | 554,794,442 | 10.64% |
| 2024-02-26 | 90.39 | 96.08 | 90.06 | 93.40 | 93.40 | qfq | 3,566,120 | 334,770,831 | 2.64% |
| 2024-02-23 | 92.69 | 93.88 | 90.30 | 91.00 | 91.00 | qfq | 2,796,005 | 255,430,851 | 0.13% |
| 2024-02-22 | 88.60 | 94.56 | 88.15 | 90.88 | 90.88 | qfq | 4,041,007 | 368,457,286 | 4.76% |
| 2024-02-21 | 85.50 | 89.67 | 84.02 | 86.75 | 86.75 | qfq | 3,332,579 | 288,779,782 | 0.58% |
| 2024-02-20 | 87.60 | 87.61 | 85.80 | 86.25 | 86.25 | qfq | 3,051,659 | 263,948,116 | -3.09% |
| 2024-02-19 | 85.97 | 90.43 | 82.95 | 89.00 | 89.00 | qfq | 5,341,696 | 463,436,819 | 8.44% |
| 2024-02-08 | 80.00 | 84.38 | 78.99 | 82.07 | 82.07 | qfq | 3,854,751 | 313,765,650 | 5.18% |
| 2024-02-07 | 76.74 | 81.35 | 76.00 | 78.03 | 78.03 | qfq | 4,362,529 | 344,127,345 | 1.99% |
| 2024-02-06 | 69.00 | 77.36 | 68.50 | 76.51 | 76.51 | qfq | 3,978,053 | 292,058,545 | 8.03% |
| 2024-02-05 | 76.05 | 76.38 | 67.89 | 70.82 | 70.82 | qfq | 4,117,548 | 295,381,170 | -6.59% |
| 2024-02-02 | 80.81 | 82.00 | 73.58 | 75.82 | 75.82 | qfq | 3,595,265 | 277,424,613 | -6.16% |
| 2024-02-01 | 79.77 | 84.05 | 77.77 | 80.80 | 80.80 | qfq | 3,913,631 | 316,902,777 | 1.28% |
| 2024-01-31 | 84.18 | 84.69 | 79.46 | 79.78 | 79.78 | qfq | 3,930,542 | 321,058,756 | -5.80% |
| 2024-01-30 | 85.52 | 89.21 | 83.88 | 84.69 | 84.69 | qfq | 4,581,371 | 394,878,819 | -7.95% |
| 2024-01-29 | 90.10 | 95.79 | 89.40 | 92.00 | 92.00 | qfq | 4,044,322 | 376,987,854 | 1.57% |
| 2024-01-26 | 93.48 | 93.49 | 89.80 | 90.58 | 90.58 | qfq | 2,669,030 | 243,728,147 | -3.22% |
| 2024-01-25 | 91.27 | 94.20 | 90.00 | 93.59 | 93.59 | qfq | 4,415,487 | 408,111,241 | 1.51% |
| 2024-01-24 | 90.00 | 92.88 | 88.33 | 92.20 | 92.20 | qfq | 4,547,145 | 413,168,075 | 2.70% |
| 2024-01-23 | 87.05 | 91.21 | 85.64 | 89.78 | 89.78 | qfq | 3,546,428 | 315,320,285 | 3.46% |
| 2024-01-22 | 92.08 | 93.07 | 86.30 | 86.78 | 86.78 | qfq | 2,988,530 | 268,030,963 | -5.16% |
| 2024-01-19 | 93.50 | 94.12 | 91.50 | 91.50 | 91.50 | qfq | 2,193,118 | 203,202,932 | -2.66% |
| 2024-01-18 | 91.03 | 94.08 | 89.43 | 94.00 | 94.00 | qfq | 3,957,668 | 362,972,791 | 2.40% |
| 2024-01-17 | 94.50 | 95.83 | 91.62 | 91.80 | 91.80 | qfq | 2,977,883 | 279,654,955 | -2.90% |
| 2024-01-16 | 93.47 | 95.80 | 92.77 | 94.54 | 94.54 | qfq | 2,232,077 | 210,005,983 | 0.57% |
| 2024-01-15 | 93.79 | 96.77 | 92.86 | 94.00 | 94.00 | qfq | 2,453,585 | 232,840,724 | 0.19% |
| 2024-01-12 | 95.78 | 96.42 | 93.77 | 93.82 | 93.82 | qfq | 2,186,564 | 206,944,779 | -2.27% |
| 2024-01-11 | 94.29 | 97.78 | 94.29 | 96.00 | 96.00 | qfq | 2,986,756 | 287,773,441 | 1.80% |
| 2024-01-10 | 98.00 | 98.05 | 94.28 | 94.30 | 94.30 | qfq | 3,509,694 | 336,116,906 | -3.98% |
| 2024-01-09 | 102.90 | 103.33 | 97.52 | 98.21 | 98.21 | qfq | 3,677,741 | 366,504,252 | -2.68% |
| 2024-01-08 | 104.63 | 105.87 | 100.73 | 100.91 | 100.91 | qfq | 2,943,573 | 301,769,988 | -3.79% |
| 2024-01-05 | 107.52 | 108.41 | 104.00 | 104.88 | 104.88 | qfq | 2,831,415 | 299,783,587 | -2.99% |
| 2024-01-04 | 108.49 | 109.43 | 106.18 | 108.11 | 108.11 | qfq | 2,880,310 | 309,207,666 | -0.71% |
| 2024-01-03 | 108.72 | 110.63 | 107.32 | 108.88 | 108.88 | qfq | 3,343,777 | 363,855,259 | -0.38% |
| 2024-01-02 | 109.69 | 111.95 | 107.46 | 109.30 | 109.30 | qfq | 3,521,701 | 386,699,209 | -1.18% |
| 2023-12-29 | 110.89 | 112.69 | 108.50 | 110.61 | 110.61 | qfq | 3,796,939 | 419,451,835 | 0.40% |
| 2023-12-28 | 108.78 | 112.75 | 108.01 | 110.17 | 110.17 | qfq | 4,089,735 | 452,381,852 | 0.43% |
| 2023-12-27 | 109.99 | 112.42 | 109.05 | 109.70 | 109.70 | qfq | 3,364,756 | 372,476,114 | 1.39% |
| 2023-12-26 | 111.56 | 113.23 | 107.81 | 108.20 | 108.20 | qfq | 3,553,911 | 390,702,004 | -3.86% |
| 2023-12-25 | 114.45 | 115.80 | 107.00 | 112.55 | 112.55 | qfq | 4,661,530 | 517,880,112 | -1.17% |
| 2023-12-22 | 119.33 | 119.45 | 112.17 | 113.88 | 113.88 | qfq | 4,469,808 | 518,516,909 | -3.59% |
| 2023-12-21 | 114.00 | 120.30 | 113.60 | 118.12 | 118.12 | qfq | 4,349,037 | 509,376,532 | 2.45% |
| 2023-12-20 | 119.49 | 119.60 | 115.28 | 115.30 | 115.30 | qfq | 4,244,095 | 494,476,637 | -3.67% |
| 2023-12-19 | 120.70 | 122.80 | 116.66 | 119.69 | 119.69 | qfq | 3,986,125 | 477,037,119 | -1.07% |
| 2023-12-18 | 118.67 | 124.35 | 117.11 | 120.98 | 120.98 | qfq | 5,111,322 | 620,847,746 | 1.81% |
| 2023-12-15 | 119.18 | 121.63 | 116.00 | 118.83 | 118.83 | qfq | 4,207,137 | 500,847,212 | -0.15% |
| 2023-12-14 | 120.92 | 122.88 | 118.40 | 119.01 | 119.01 | qfq | 5,724,385 | 689,427,140 | -1.31% |
| 2023-12-13 | 131.00 | 131.00 | 120.38 | 120.59 | 120.59 | qfq | 8,974,075 | 1,108,542,970 | -7.27% |
| 2023-12-12 | 129.50 | 130.63 | 126.05 | 130.05 | 130.05 | qfq | 7,710,804 | 990,368,949 | -0.95% |
| 2023-12-11 | 124.43 | 133.21 | 123.15 | 131.30 | 131.30 | qfq | 9,731,461 | 1,261,436,570 | 4.58% |
| 2023-12-08 | 117.40 | 129.90 | 116.60 | 125.55 | 125.55 | qfq | 18,262,201 | 2,260,295,777 | 7.01% |
| 2023-12-07 | 114.00 | 118.40 | 110.56 | 117.33 | 117.33 | qfq | 10,468,710 | 1,200,106,944 | 1.94% |
| 2023-12-06 | 114.50 | 118.28 | 112.00 | 115.10 | 115.10 | qfq | 11,148,915 | 1,275,900,309 | -0.65% |
| 2023-12-05 | 116.40 | 121.21 | 114.23 | 115.85 | 115.85 | qfq | 9,095,628 | 1,067,951,281 | -1.70% |
| 2023-12-04 | 115.32 | 123.90 | 114.53 | 117.85 | 117.85 | qfq | 11,361,010 | 1,353,316,264 | 3.29% |
| 2023-12-01 | 114.52 | 115.88 | 110.90 | 114.10 | 114.10 | qfq | 9,969,767 | 1,128,749,686 | -0.87% |
| 2023-11-30 | 110.60 | 120.60 | 107.50 | 115.10 | 115.10 | qfq | 16,375,264 | 1,861,529,417 | 1.81% |
| 2023-11-29 | 103.00 | 120.68 | 101.55 | 113.05 | 113.05 | qfq | 16,476,154 | 1,808,559,051 | 9.99% |
| 2023-11-28 | 100.47 | 110.00 | 98.13 | 102.78 | 102.78 | qfq | 12,307,366 | 1,265,441,868 | 2.29% |
| 2023-11-27 | 93.32 | 101.11 | 92.50 | 100.48 | 100.48 | qfq | 8,957,526 | 881,657,240 | 8.59% |
| 2023-11-24 | 95.90 | 95.91 | 91.88 | 92.53 | 92.53 | qfq | 2,969,073 | 277,345,258 | -3.98% |
| 2023-11-23 | 94.87 | 97.12 | 93.16 | 96.37 | 96.37 | qfq | 3,221,327 | 306,612,060 | 1.87% |
| 2023-11-22 | 96.22 | 97.86 | 94.42 | 94.60 | 94.60 | qfq | 4,021,372 | 383,720,967 | -2.54% |
| 2023-11-21 | 98.81 | 100.10 | 96.59 | 97.07 | 97.07 | qfq | 4,549,629 | 446,449,986 | -3.03% |
| 2023-11-20 | 96.00 | 101.32 | 95.00 | 100.10 | 100.10 | qfq | 8,031,929 | 791,488,591 | 5.56% |
| 2023-11-17 | 94.00 | 95.98 | 93.00 | 94.83 | 94.83 | qfq | 3,664,714 | 346,764,721 | 0.87% |
| 2023-11-16 | 95.60 | 96.80 | 94.00 | 94.01 | 94.01 | qfq | 4,273,824 | 407,776,137 | -2.70% |
| 2023-11-15 | 95.00 | 98.60 | 93.78 | 96.62 | 96.62 | qfq | 8,772,642 | 844,605,913 | 4.35% |
| 2023-11-14 | 89.11 | 92.99 | 88.80 | 92.59 | 92.59 | qfq | 4,849,780 | 443,903,682 | 3.64% |
| 2023-11-13 | 88.90 | 90.58 | 87.88 | 89.34 | 89.34 | qfq | 1,953,073 | 174,278,070 | 0.94% |
| 2023-11-10 | 87.98 | 90.29 | 87.80 | 88.51 | 88.51 | qfq | 2,586,158 | 230,075,659 | -0.98% |
| 2023-11-09 | 89.32 | 92.14 | 88.24 | 89.39 | 89.39 | qfq | 3,687,893 | 331,871,451 | -0.68% |
| 2023-11-08 | 90.06 | 92.86 | 89.30 | 90.00 | 90.00 | qfq | 6,622,985 | 602,301,956 | 0.17% |
| 2023-11-07 | 86.67 | 90.14 | 86.50 | 89.85 | 89.85 | qfq | 4,127,850 | 365,653,997 | 3.37% |
| 2023-11-06 | 84.50 | 87.46 | 83.83 | 86.92 | 86.92 | qfq | 3,115,491 | 267,941,723 | 3.56% |
| 2023-11-03 | 80.79 | 84.75 | 80.78 | 83.93 | 83.93 | qfq | 3,000,974 | 250,178,606 | 3.34% |
| 2023-11-02 | 82.11 | 83.79 | 81.09 | 81.22 | 81.22 | qfq | 2,060,965 | 169,670,332 | -0.71% |
| 2023-11-01 | 80.95 | 84.35 | 80.30 | 81.80 | 81.80 | qfq | 3,056,549 | 252,008,054 | 1.15% |
| 2023-10-31 | 82.02 | 82.88 | 79.50 | 80.87 | 80.87 | qfq | 2,746,723 | 221,064,124 | -1.40% |
| 2023-10-30 | 78.15 | 82.23 | 78.00 | 82.02 | 82.02 | qfq | 3,336,259 | 267,901,526 | 3.22% |
| 2023-10-27 | 80.20 | 80.20 | 74.54 | 79.46 | 79.46 | qfq | 4,885,492 | 380,974,999 | -5.11% |
| 2023-10-26 | 84.00 | 85.36 | 81.50 | 83.74 | 83.74 | qfq | 2,824,109 | 234,066,311 | -1.39% |
| 2023-10-25 | 83.59 | 86.68 | 83.10 | 84.92 | 84.92 | qfq | 3,386,034 | 288,024,837 | 2.12% |
| 2023-10-24 | 82.65 | 83.60 | 79.40 | 83.16 | 83.16 | qfq | 3,626,791 | 296,880,826 | 0.68% |
| 2023-10-23 | 87.53 | 88.46 | 82.14 | 82.60 | 82.60 | qfq | 4,191,496 | 351,443,041 | -6.33% |
| 2023-10-20 | 88.40 | 90.57 | 86.57 | 88.18 | 88.18 | qfq | 4,107,699 | 363,039,098 | -1.92% |
| 2023-10-19 | 86.01 | 95.00 | 86.01 | 89.91 | 89.91 | qfq | 8,134,735 | 746,509,652 | 2.79% |
| 2023-10-18 | 87.00 | 89.89 | 86.44 | 87.47 | 87.47 | qfq | 3,526,612 | 310,073,466 | 2.85% |
| 2023-10-17 | 85.00 | 85.98 | 83.80 | 85.05 | 85.05 | qfq | 1,529,192 | 129,919,236 | 0.16% |
| 2023-10-16 | 88.27 | 88.27 | 84.15 | 84.91 | 84.91 | qfq | 3,187,379 | 272,296,667 | -4.84% |
| 2023-10-13 | 89.40 | 90.66 | 88.51 | 89.23 | 89.23 | qfq | 2,133,636 | 190,954,287 | -1.05% |
| 2023-10-12 | 92.00 | 92.95 | 89.42 | 90.18 | 90.18 | qfq | 3,180,347 | 287,773,114 | -2.35% |
| 2023-10-11 | 91.78 | 93.37 | 89.30 | 92.35 | 92.35 | qfq | 4,284,999 | 392,133,956 | 1.81% |
| 2023-10-10 | 87.94 | 93.98 | 87.70 | 90.71 | 90.71 | qfq | 5,799,134 | 526,182,820 | 4.88% |
| 2023-10-09 | 86.85 | 87.00 | 85.51 | 86.49 | 86.49 | qfq | 1,391,370 | 119,923,448 | -0.45% |
| 2023-09-28 | 87.00 | 88.10 | 86.40 | 86.88 | 86.88 | qfq | 1,345,296 | 117,285,039 | -0.01% |
| 2023-09-27 | 87.10 | 87.59 | 86.51 | 86.89 | 86.89 | qfq | 1,255,117 | 109,336,806 | 0.01% |
| 2023-09-26 | 87.40 | 88.78 | 85.91 | 86.88 | 86.88 | qfq | 1,673,352 | 145,854,208 | -0.65% |
| 2023-09-25 | 87.90 | 89.00 | 86.75 | 87.45 | 87.45 | qfq | 1,372,803 | 119,861,422 | -0.83% |
| 2023-09-22 | 85.21 | 88.50 | 84.71 | 88.18 | 88.18 | qfq | 2,169,832 | 188,543,445 | 3.49% |
| 2023-09-21 | 85.99 | 87.18 | 85.12 | 85.21 | 85.21 | qfq | 1,440,121 | 123,953,505 | -1.24% |
| 2023-09-20 | 88.00 | 88.77 | 86.22 | 86.28 | 86.28 | qfq | 1,873,252 | 163,114,114 | -2.09% |
| 2023-09-19 | 88.00 | 89.95 | 87.10 | 88.12 | 88.12 | qfq | 1,781,694 | 157,639,332 | 0.03% |
| 2023-09-18 | 89.49 | 89.80 | 87.80 | 88.09 | 88.09 | qfq | 2,076,264 | 183,733,625 | -3.16% |
| 2023-09-15 | 89.03 | 91.16 | 86.59 | 90.96 | 90.96 | qfq | 3,500,483 | 313,321,086 | 2.33% |
| 2023-09-14 | 89.99 | 90.49 | 88.38 | 88.89 | 88.89 | qfq | 1,752,715 | 156,043,005 | -1.49% |
| 2023-09-13 | 92.18 | 92.18 | 89.32 | 90.23 | 90.23 | qfq | 2,623,246 | 236,678,779 | -2.18% |
| 2023-09-12 | 94.36 | 94.36 | 91.98 | 92.24 | 92.24 | qfq | 2,892,179 | 268,645,697 | -1.99% |
| 2023-09-11 | 91.38 | 94.83 | 90.29 | 94.11 | 94.11 | qfq | 3,674,775 | 341,709,988 | 2.89% |
| 2023-09-08 | 88.88 | 92.50 | 88.88 | 91.47 | 91.47 | qfq | 2,742,076 | 249,634,070 | 1.63% |
| 2023-09-07 | 94.94 | 95.00 | 90.00 | 90.00 | 90.00 | qfq | 3,797,875 | 348,060,727 | -5.49% |
| 2023-09-06 | 91.10 | 95.50 | 90.65 | 95.23 | 95.23 | qfq | 4,361,645 | 408,300,224 | 3.67% |
| 2023-09-05 | 93.91 | 94.61 | 91.60 | 91.86 | 91.86 | qfq | 2,612,075 | 242,563,760 | -2.21% |
| 2023-09-04 | 94.22 | 94.30 | 91.19 | 93.94 | 93.94 | qfq | 3,107,248 | 287,289,829 | -0.06% |
| 2023-09-01 | 96.83 | 97.79 | 93.35 | 94.00 | 94.00 | qfq | 2,906,325 | 275,468,689 | -3.00% |
| 2023-08-31 | 95.00 | 98.49 | 93.53 | 96.91 | 96.91 | qfq | 4,361,106 | 420,120,000 | 0.97% |
| 2023-08-30 | 94.30 | 97.58 | 93.20 | 95.98 | 95.98 | qfq | 4,148,778 | 396,315,702 | 3.09% |
| 2023-08-29 | 90.00 | 93.85 | 89.20 | 93.10 | 93.10 | qfq | 3,441,941 | 316,270,975 | 3.44% |
| 2023-08-28 | 94.20 | 94.94 | 89.39 | 90.00 | 90.00 | qfq | 2,681,506 | 246,227,107 | 1.47% |
| 2023-08-25 | 91.80 | 92.44 | 87.80 | 88.70 | 88.70 | qfq | 2,985,443 | 267,860,799 | -4.61% |
| 2023-08-24 | 92.46 | 94.50 | 90.89 | 92.99 | 92.99 | qfq | 2,758,512 | 256,326,267 | 3.15% |
| 2023-08-23 | 94.99 | 94.99 | 90.10 | 90.15 | 90.15 | qfq | 2,193,527 | 202,046,906 | -5.11% |
| 2023-08-22 | 92.61 | 95.09 | 89.50 | 95.00 | 95.00 | qfq | 3,169,506 | 293,477,082 | 3.54% |
| 2023-08-21 | 91.50 | 94.50 | 91.06 | 91.75 | 91.75 | qfq | 1,920,001 | 178,789,835 | -0.10% |
| 2023-08-18 | 94.99 | 95.36 | 91.76 | 91.84 | 91.84 | qfq | 1,784,658 | 166,415,053 | -1.89% |
| 2023-08-17 | 90.79 | 94.84 | 90.10 | 93.61 | 93.61 | qfq | 2,082,383 | 194,201,820 | 2.53% |
| 2023-08-16 | 93.16 | 94.38 | 91.00 | 91.30 | 91.30 | qfq | 1,761,578 | 162,579,243 | -2.87% |
| 2023-08-15 | 95.35 | 95.35 | 92.75 | 94.00 | 94.00 | qfq | 2,012,926 | 189,173,711 | -0.42% |
| 2023-08-14 | 93.01 | 97.56 | 92.12 | 94.40 | 94.40 | qfq | 2,962,989 | 280,752,090 | 0.94% |
| 2023-08-11 | 96.00 | 97.20 | 93.16 | 93.52 | 93.52 | qfq | 1,954,924 | 185,470,922 | -2.85% |
| 2023-08-10 | 94.66 | 96.56 | 91.50 | 96.26 | 96.26 | qfq | 3,140,002 | 297,021,013 | 0.24% |
| 2023-08-09 | 104.21 | 105.88 | 96.00 | 96.03 | 96.03 | qfq | 8,947,543 | 903,267,979 | -9.41% |
| 2023-08-08 | 99.39 | 107.49 | 99.39 | 106.00 | 106.00 | qfq | 6,160,902 | 642,552,618 | 6.02% |
| 2023-08-07 | 100.55 | 101.20 | 98.50 | 99.98 | 99.98 | qfq | 2,738,905 | 273,237,422 | -0.33% |
| 2023-08-04 | 101.00 | 101.39 | 98.40 | 100.31 | 100.31 | qfq | 3,021,741 | 302,285,970 | -1.03% |
| 2023-08-03 | 99.51 | 103.66 | 99.03 | 101.35 | 101.35 | qfq | 5,508,968 | 560,041,393 | 2.10% |
| 2023-08-02 | 99.99 | 100.44 | 95.88 | 99.27 | 99.27 | qfq | 3,817,582 | 377,647,601 | -2.99% |
| 2023-08-01 | 98.78 | 104.80 | 97.60 | 102.33 | 102.33 | qfq | 5,509,857 | 558,108,416 | 3.35% |
| 2023-07-31 | 96.95 | 99.97 | 96.35 | 99.01 | 99.01 | qfq | 2,288,930 | 226,583,274 | 2.22% |
| 2023-07-28 | 97.23 | 98.78 | 95.33 | 96.86 | 96.86 | qfq | 1,528,550 | 148,208,483 | -0.96% |
| 2023-07-27 | 98.94 | 100.18 | 97.30 | 97.80 | 97.80 | qfq | 1,217,738 | 120,121,091 | -1.26% |
| 2023-07-26 | 100.13 | 100.69 | 98.81 | 99.05 | 99.05 | qfq | 1,149,423 | 114,579,301 | -0.81% |
| 2023-07-25 | 101.15 | 101.15 | 98.78 | 99.86 | 99.86 | qfq | 1,436,841 | 143,741,333 | 0.92% |
| 2023-07-24 | 98.09 | 101.65 | 97.90 | 98.95 | 98.95 | qfq | 2,341,906 | 232,935,527 | -0.83% |
| 2023-07-21 | 101.88 | 102.70 | 98.69 | 99.78 | 99.78 | qfq | 2,675,069 | 267,744,532 | -2.55% |
| 2023-07-20 | 105.40 | 106.76 | 101.72 | 102.39 | 102.39 | qfq | 2,367,460 | 245,777,269 | -2.89% |
| 2023-07-19 | 106.80 | 108.80 | 105.09 | 105.44 | 105.44 | qfq | 1,417,736 | 151,180,244 | -1.18% |
| 2023-07-18 | 107.29 | 108.62 | 106.08 | 106.70 | 106.70 | qfq | 1,326,504 | 142,277,610 | -0.43% |
| 2023-07-17 | 109.18 | 109.47 | 105.75 | 107.16 | 107.16 | qfq | 2,423,668 | 259,616,262 | -1.78% |