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
盛美上海688082.SH
最近收盘价300.502026-07-17
最近交易日2026-07-17
成交量（股）9,044,827
成交额（元）2,826,254,991
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-26 | 2025-08-01 | cash_dividend | 0.65386 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.62636 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.372 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 328.23 | 330.00 | 300.00 | 300.50 | 300.50 | qfq | 9,044,827 | 2,826,254,991 | -6.81% |
| 2026-07-16 | 329.93 | 351.99 | 320.50 | 322.47 | 322.47 | qfq | 7,627,196 | 2,547,453,147 | -8.49% |
| 2026-07-15 | 400.37 | 404.00 | 348.00 | 352.37 | 352.37 | qfq | 9,037,643 | 3,284,822,197 | -9.15% |
| 2026-07-14 | 393.86 | 413.88 | 360.00 | 387.88 | 387.88 | qfq | 8,622,159 | 3,352,136,639 | -2.80% |
| 2026-07-13 | 380.00 | 419.00 | 372.00 | 399.06 | 399.06 | qfq | 8,912,683 | 3,492,724,116 | 1.57% |
| 2026-07-10 | 432.50 | 445.65 | 385.00 | 392.89 | 392.89 | qfq | 9,495,597 | 3,964,805,985 | -9.18% |
| 2026-07-09 | 427.98 | 434.50 | 397.50 | 432.60 | 432.60 | qfq | 9,443,286 | 3,938,284,303 | 4.24% |
| 2026-07-08 | 396.50 | 430.00 | 385.02 | 415.00 | 415.00 | qfq | 9,571,560 | 3,926,529,695 | 4.67% |
| 2026-07-07 | 365.00 | 400.00 | 361.00 | 396.50 | 396.50 | qfq | 8,203,925 | 3,153,346,799 | 6.30% |
| 2026-07-06 | 369.69 | 379.92 | 350.00 | 373.00 | 373.00 | qfq | 9,350,741 | 3,438,892,456 | 2.63% |
| 2026-07-03 | 370.00 | 378.00 | 352.00 | 363.43 | 363.43 | qfq | 10,107,200 | 3,690,313,222 | -1.78% |
| 2026-07-02 | 390.00 | 405.00 | 369.00 | 370.00 | 370.00 | qfq | 11,383,414 | 4,377,391,850 | -8.64% |
| 2026-07-01 | 435.00 | 450.50 | 394.51 | 405.00 | 405.00 | qfq | 10,667,655 | 4,508,562,003 | -6.25% |
| 2026-06-30 | 450.00 | 459.99 | 425.80 | 432.00 | 432.00 | qfq | 9,957,608 | 4,352,703,309 | -3.56% |
| 2026-06-29 | 420.00 | 450.00 | 414.00 | 447.95 | 447.95 | qfq | 10,609,649 | 4,606,822,054 | 8.20% |
| 2026-06-26 | 404.71 | 427.99 | 392.05 | 414.00 | 414.00 | qfq | 8,839,494 | 3,608,035,125 | 0.25% |
| 2026-06-25 | 399.00 | 428.57 | 393.10 | 412.97 | 412.97 | qfq | 8,061,677 | 3,310,083,971 | 2.68% |
| 2026-06-24 | 380.00 | 432.98 | 380.00 | 402.18 | 402.18 | qfq | 8,380,088 | 3,397,395,185 | 0.59% |
| 2026-06-23 | 368.61 | 407.00 | 367.12 | 399.81 | 399.81 | qfq | 9,316,021 | 3,597,322,200 | 6.29% |
| 2026-06-22 | 362.87 | 387.47 | 360.01 | 376.14 | 376.14 | qfq | 8,299,904 | 3,100,660,244 | -0.69% |
| 2026-06-18 | 362.30 | 383.00 | 361.65 | 378.75 | 378.75 | qfq | 10,377,433 | 3,860,254,380 | 4.86% |
| 2026-06-17 | 298.99 | 361.20 | 295.10 | 361.20 | 361.20 | qfq | 11,984,945 | 3,953,468,337 | 20.00% |
| 2026-06-16 | 309.00 | 311.93 | 290.04 | 301.00 | 301.00 | qfq | 11,400,997 | 3,403,168,759 | -4.44% |
| 2026-06-15 | 319.97 | 319.97 | 283.50 | 315.00 | 315.00 | qfq | 9,948,895 | 3,007,494,377 | 3.39% |
| 2026-06-12 | 303.38 | 330.00 | 295.24 | 304.66 | 304.66 | qfq | 15,323,944 | 4,763,934,738 | 7.27% |
| 2026-06-11 | 264.00 | 298.00 | 264.00 | 284.00 | 284.00 | qfq | 9,964,347 | 2,810,085,715 | 7.17% |
| 2026-06-10 | 259.00 | 271.46 | 253.88 | 264.99 | 264.99 | qfq | 8,697,375 | 2,288,756,994 | 0.43% |
| 2026-06-09 | 253.11 | 267.80 | 240.27 | 263.86 | 263.86 | qfq | 10,903,651 | 2,786,583,695 | 7.43% |
| 2026-06-08 | 236.59 | 257.99 | 235.00 | 245.60 | 245.60 | qfq | 9,290,818 | 2,284,200,691 | -2.15% |
| 2026-06-05 | 259.68 | 266.00 | 248.60 | 251.00 | 251.00 | qfq | 7,861,303 | 2,026,627,302 | -7.21% |
| 2026-06-04 | 250.00 | 278.35 | 241.14 | 270.50 | 270.50 | qfq | 11,847,591 | 3,151,395,205 | 6.94% |
| 2026-06-03 | 229.00 | 265.50 | 225.61 | 252.94 | 252.94 | qfq | 14,944,208 | 3,642,378,873 | 12.39% |
| 2026-06-02 | 217.00 | 233.17 | 210.33 | 225.05 | 225.05 | qfq | 10,829,749 | 2,404,811,917 | 4.60% |
| 2026-06-01 | 226.50 | 227.00 | 212.88 | 215.15 | 215.15 | qfq | 8,794,965 | 1,929,026,923 | -6.06% |
| 2026-05-29 | 250.00 | 251.20 | 225.47 | 229.04 | 229.04 | qfq | 10,875,400 | 2,534,304,001 | -6.08% |
| 2026-05-28 | 240.00 | 247.00 | 227.86 | 243.88 | 243.88 | qfq | 11,468,645 | 2,748,352,445 | 1.20% |
| 2026-05-27 | 256.98 | 265.00 | 237.39 | 241.00 | 241.00 | qfq | 13,979,879 | 3,489,431,396 | -6.22% |
| 2026-05-26 | 251.00 | 269.00 | 248.00 | 256.98 | 256.98 | qfq | 17,980,295 | 4,646,477,968 | 2.38% |
| 2026-05-25 | 214.44 | 255.80 | 214.29 | 251.00 | 251.00 | qfq | 19,123,748 | 4,593,175,359 | 17.75% |
| 2026-05-22 | 212.50 | 217.68 | 204.58 | 213.17 | 213.17 | qfq | 12,720,432 | 2,680,913,541 | 0.21% |
| 2026-05-21 | 217.00 | 225.04 | 211.01 | 212.72 | 212.72 | qfq | 21,780,578 | 4,747,101,023 | 0.97% |
| 2026-05-20 | 194.00 | 214.73 | 193.05 | 210.68 | 210.68 | qfq | 16,983,979 | 3,438,643,960 | 7.05% |
| 2026-05-19 | 182.98 | 199.97 | 179.30 | 196.80 | 196.80 | qfq | 15,365,221 | 2,931,110,019 | 6.27% |
| 2026-05-18 | 182.25 | 190.00 | 177.30 | 185.18 | 185.18 | qfq | 13,960,633 | 2,554,189,890 | 5.70% |
| 2026-05-15 | 175.80 | 184.20 | 166.58 | 175.20 | 175.20 | qfq | 12,080,479 | 2,127,981,666 | 0.06% |
| 2026-05-14 | 180.12 | 181.72 | 174.80 | 175.10 | 175.10 | qfq | 8,126,389 | 1,449,100,460 | -3.20% |
| 2026-05-13 | 169.28 | 184.60 | 167.60 | 180.88 | 180.88 | qfq | 10,914,392 | 1,914,840,164 | 3.70% |
| 2026-05-12 | 167.00 | 175.30 | 162.80 | 174.42 | 174.42 | qfq | 12,099,459 | 2,062,429,464 | 4.93% |
| 2026-05-11 | 162.21 | 167.94 | 161.09 | 166.23 | 166.23 | qfq | 8,511,552 | 1,403,567,295 | 3.76% |
| 2026-05-08 | 158.73 | 164.00 | 155.68 | 160.21 | 160.21 | qfq | 7,059,299 | 1,125,533,049 | -0.09% |
| 2026-05-07 | 158.70 | 160.37 | 156.31 | 160.35 | 160.35 | qfq | 5,743,701 | 909,026,561 | 2.00% |
| 2026-05-06 | 157.22 | 163.50 | 155.88 | 157.20 | 157.20 | qfq | 6,428,766 | 1,023,854,002 | 2.01% |
| 2026-04-30 | 149.05 | 157.00 | 148.00 | 154.11 | 154.11 | qfq | 5,955,683 | 918,492,250 | 3.42% |
| 2026-04-29 | 145.00 | 149.97 | 142.58 | 149.01 | 149.01 | qfq | 5,280,362 | 774,115,838 | 1.64% |
| 2026-04-28 | 151.30 | 152.32 | 144.60 | 146.60 | 146.60 | qfq | 11,062,851 | 1,635,848,322 | -11.74% |
| 2026-04-27 | 160.99 | 167.35 | 155.64 | 166.10 | 166.10 | qfq | 7,803,691 | 1,273,377,022 | 5.14% |
| 2026-04-24 | 156.14 | 160.90 | 154.58 | 157.98 | 157.98 | qfq | 4,387,494 | 693,082,250 | 0.98% |
| 2026-04-23 | 161.78 | 162.18 | 155.00 | 156.44 | 156.44 | qfq | 3,980,003 | 628,139,768 | -2.83% |
| 2026-04-22 | 155.80 | 161.00 | 154.92 | 161.00 | 161.00 | qfq | 5,104,117 | 812,400,722 | 3.34% |
| 2026-04-21 | 156.99 | 157.00 | 153.23 | 155.80 | 155.80 | qfq | 2,784,531 | 431,670,551 | -0.61% |
| 2026-04-20 | 157.25 | 159.40 | 154.53 | 156.76 | 156.76 | qfq | 3,805,234 | 597,242,565 | -0.41% |
| 2026-04-17 | 154.53 | 158.50 | 152.80 | 157.40 | 157.40 | qfq | 3,608,583 | 563,169,880 | 0.99% |
| 2026-04-16 | 155.06 | 156.50 | 154.02 | 155.86 | 155.86 | qfq | 3,495,284 | 542,438,038 | -0.09% |
| 2026-04-15 | 160.55 | 161.00 | 155.22 | 156.00 | 156.00 | qfq | 4,079,420 | 643,477,534 | -2.02% |
| 2026-04-14 | 155.00 | 161.48 | 154.80 | 159.21 | 159.21 | qfq | 5,404,240 | 856,090,317 | 3.96% |
| 2026-04-13 | 151.99 | 154.98 | 151.00 | 153.15 | 153.15 | qfq | 2,828,718 | 433,081,047 | -0.49% |
| 2026-04-10 | 153.66 | 156.60 | 152.67 | 153.90 | 153.90 | qfq | 3,571,536 | 552,328,489 | 1.70% |
| 2026-04-09 | 148.58 | 154.87 | 148.06 | 151.33 | 151.33 | qfq | 4,057,869 | 617,352,638 | 0.23% |
| 2026-04-08 | 147.00 | 150.99 | 145.60 | 150.99 | 150.99 | qfq | 4,271,749 | 634,407,042 | 7.21% |
| 2026-04-07 | 140.69 | 142.48 | 140.06 | 140.83 | 140.83 | qfq | 1,827,435 | 258,100,547 | 0.78% |
| 2026-04-03 | 140.86 | 141.78 | 139.08 | 139.74 | 139.74 | qfq | 1,509,977 | 211,681,541 | -0.26% |
| 2026-04-02 | 145.19 | 145.20 | 139.00 | 140.10 | 140.10 | qfq | 2,357,171 | 333,112,257 | -3.51% |
| 2026-04-01 | 146.00 | 146.00 | 143.33 | 145.19 | 145.19 | qfq | 2,770,798 | 401,338,936 | 2.53% |
| 2026-03-31 | 147.39 | 147.80 | 141.20 | 141.61 | 141.61 | qfq | 2,593,174 | 373,281,694 | -2.00% |
| 2026-03-30 | 140.06 | 146.90 | 139.30 | 144.50 | 144.50 | qfq | 4,050,527 | 579,906,954 | 1.06% |
| 2026-03-27 | 139.40 | 144.00 | 138.56 | 142.99 | 142.99 | qfq | 3,191,369 | 450,907,360 | 0.68% |
| 2026-03-26 | 148.00 | 148.88 | 140.85 | 142.03 | 142.03 | qfq | 4,763,807 | 682,442,338 | -5.21% |
| 2026-03-25 | 149.00 | 151.62 | 149.00 | 149.84 | 149.84 | qfq | 2,351,786 | 353,781,195 | 0.90% |
| 2026-03-24 | 147.10 | 148.98 | 145.28 | 148.50 | 148.50 | qfq | 2,407,467 | 354,558,121 | 2.58% |
| 2026-03-23 | 146.06 | 148.98 | 143.50 | 144.76 | 144.76 | qfq | 2,678,767 | 391,078,777 | -3.50% |
| 2026-03-20 | 151.97 | 155.80 | 150.01 | 150.01 | 150.01 | qfq | 2,326,033 | 354,884,619 | -0.31% |
| 2026-03-19 | 153.10 | 153.80 | 150.00 | 150.47 | 150.47 | qfq | 2,191,862 | 332,617,362 | -3.46% |
| 2026-03-18 | 154.23 | 156.37 | 152.68 | 155.86 | 155.86 | qfq | 1,957,543 | 302,716,337 | 1.58% |
| 2026-03-17 | 156.73 | 157.95 | 153.30 | 153.43 | 153.43 | qfq | 1,839,664 | 286,479,301 | -2.19% |
| 2026-03-16 | 152.44 | 157.41 | 150.51 | 156.87 | 156.87 | qfq | 2,720,346 | 418,960,265 | 2.21% |
| 2026-03-13 | 153.83 | 156.50 | 152.34 | 153.48 | 153.48 | qfq | 2,166,687 | 334,270,545 | -1.17% |
| 2026-03-12 | 158.01 | 159.38 | 154.28 | 155.30 | 155.30 | qfq | 2,087,588 | 326,281,534 | -2.21% |
| 2026-03-11 | 159.49 | 160.39 | 158.58 | 158.81 | 158.81 | qfq | 1,719,288 | 273,991,400 | -0.33% |
| 2026-03-10 | 158.98 | 160.38 | 157.20 | 159.34 | 159.34 | qfq | 2,182,622 | 346,754,454 | 2.58% |
| 2026-03-09 | 156.90 | 156.90 | 151.03 | 155.33 | 155.33 | qfq | 2,946,791 | 452,842,608 | -3.40% |
| 2026-03-06 | 160.00 | 162.40 | 160.00 | 160.80 | 160.80 | qfq | 1,586,281 | 255,299,362 | -0.32% |
| 2026-03-05 | 162.20 | 164.46 | 159.52 | 161.31 | 161.31 | qfq | 3,109,656 | 505,051,891 | 1.91% |
| 2026-03-04 | 159.99 | 162.66 | 158.28 | 158.28 | 158.28 | qfq | 2,528,454 | 404,314,106 | -1.83% |
| 2026-03-03 | 169.00 | 170.80 | 161.16 | 161.23 | 161.23 | qfq | 3,602,262 | 594,002,043 | -3.90% |
| 2026-03-02 | 165.50 | 169.99 | 165.50 | 167.78 | 167.78 | qfq | 3,092,285 | 518,981,787 | -2.59% |
| 2026-02-27 | 178.00 | 178.16 | 170.18 | 172.24 | 172.24 | qfq | 7,003,382 | 1,213,689,651 | -8.11% |
| 2026-02-26 | 184.16 | 188.98 | 180.05 | 187.45 | 187.45 | qfq | 3,854,164 | 713,963,090 | 2.15% |
| 2026-02-25 | 179.50 | 185.99 | 177.60 | 183.50 | 183.50 | qfq | 3,746,417 | 683,737,825 | 2.93% |
| 2026-02-24 | 180.90 | 181.72 | 176.20 | 178.28 | 178.28 | qfq | 2,398,415 | 428,445,035 | -0.63% |
| 2026-02-13 | 180.06 | 183.50 | 179.01 | 179.41 | 179.41 | qfq | 2,715,788 | 492,755,037 | -1.54% |
| 2026-02-12 | 181.39 | 183.49 | 180.08 | 182.21 | 182.21 | qfq | 2,027,189 | 369,000,559 | 1.57% |
| 2026-02-11 | 181.20 | 181.98 | 178.96 | 179.39 | 179.39 | qfq | 1,590,264 | 286,542,645 | -1.18% |
| 2026-02-10 | 181.08 | 184.16 | 179.56 | 181.54 | 181.54 | qfq | 2,462,183 | 447,288,266 | -0.07% |
| 2026-02-09 | 180.15 | 181.77 | 179.10 | 181.67 | 181.67 | qfq | 2,357,973 | 425,885,140 | 2.63% |
| 2026-02-06 | 176.10 | 179.98 | 176.05 | 177.01 | 177.01 | qfq | 1,863,605 | 331,831,557 | -0.76% |
| 2026-02-05 | 178.00 | 180.30 | 175.89 | 178.36 | 178.36 | qfq | 2,915,273 | 517,861,320 | -1.98% |
| 2026-02-04 | 180.90 | 183.27 | 178.79 | 181.97 | 181.97 | qfq | 2,217,103 | 401,421,403 | -0.01% |
| 2026-02-03 | 179.98 | 182.31 | 178.01 | 181.98 | 181.98 | qfq | 3,578,538 | 645,485,076 | 3.47% |
| 2026-02-02 | 185.87 | 188.78 | 175.71 | 175.88 | 175.88 | qfq | 4,303,283 | 778,384,194 | -6.84% |
| 2026-01-30 | 190.69 | 191.98 | 184.50 | 188.80 | 188.80 | qfq | 3,265,274 | 617,003,031 | -0.63% |
| 2026-01-29 | 198.05 | 201.14 | 189.45 | 189.99 | 189.99 | qfq | 4,083,137 | 788,635,137 | -4.95% |
| 2026-01-28 | 194.50 | 202.59 | 194.50 | 199.89 | 199.89 | qfq | 4,947,059 | 982,804,682 | 3.57% |
| 2026-01-27 | 192.69 | 195.45 | 188.01 | 193.00 | 193.00 | qfq | 4,415,040 | 852,617,546 | 0.52% |
| 2026-01-26 | 194.51 | 196.25 | 191.07 | 192.00 | 192.00 | qfq | 3,981,461 | 768,288,670 | -2.42% |
| 2026-01-23 | 200.00 | 201.00 | 192.70 | 196.77 | 196.77 | qfq | 8,241,896 | 1,614,742,608 | -4.30% |
| 2026-01-22 | 217.00 | 217.02 | 203.00 | 205.61 | 205.61 | qfq | 4,632,675 | 960,423,193 | -3.11% |
| 2026-01-21 | 207.11 | 213.00 | 205.66 | 212.22 | 212.22 | qfq | 4,451,614 | 933,525,678 | 1.94% |
| 2026-01-20 | 209.60 | 213.68 | 206.86 | 208.18 | 208.18 | qfq | 3,605,265 | 755,572,967 | -2.01% |
| 2026-01-19 | 213.93 | 217.60 | 209.61 | 212.45 | 212.45 | qfq | 4,661,315 | 993,528,598 | 0.53% |
| 2026-01-16 | 208.50 | 218.49 | 204.78 | 211.32 | 211.32 | qfq | 7,211,433 | 1,524,967,064 | 3.20% |
| 2026-01-15 | 193.59 | 204.78 | 192.00 | 204.77 | 204.77 | qfq | 6,079,261 | 1,211,828,623 | 5.23% |
| 2026-01-14 | 189.77 | 201.78 | 189.00 | 194.60 | 194.60 | qfq | 5,846,429 | 1,144,055,642 | 2.80% |
| 2026-01-13 | 198.00 | 198.09 | 187.70 | 189.30 | 189.30 | qfq | 4,645,885 | 893,469,718 | -4.25% |
| 2026-01-12 | 196.10 | 201.00 | 192.80 | 197.70 | 197.70 | qfq | 5,423,954 | 1,066,490,684 | 1.36% |
| 2026-01-09 | 192.00 | 197.50 | 189.00 | 195.05 | 195.05 | qfq | 4,334,870 | 839,355,415 | 0.29% |
| 2026-01-08 | 195.00 | 199.86 | 193.78 | 194.49 | 194.49 | qfq | 4,790,388 | 938,024,142 | -1.77% |
| 2026-01-07 | 188.00 | 198.00 | 186.60 | 198.00 | 198.00 | qfq | 7,614,024 | 1,471,704,729 | 7.03% |
| 2026-01-06 | 183.76 | 192.87 | 183.02 | 185.00 | 185.00 | qfq | 5,695,295 | 1,071,235,692 | 0.68% |
| 2026-01-05 | 178.60 | 184.50 | 178.60 | 183.75 | 183.75 | qfq | 4,347,439 | 792,932,799 | 4.37% |
| 2025-12-31 | 183.00 | 183.00 | 175.57 | 176.05 | 176.05 | qfq | 3,208,336 | 574,595,722 | -0.51% |
| 2025-12-30 | 175.66 | 181.78 | 175.50 | 176.96 | 176.96 | qfq | 2,709,403 | 483,387,463 | 0.20% |
| 2025-12-29 | 177.30 | 179.55 | 175.50 | 176.60 | 176.60 | qfq | 2,539,700 | 450,397,839 | -1.10% |
| 2025-12-26 | 184.37 | 184.57 | 178.00 | 178.57 | 178.57 | qfq | 3,380,104 | 610,868,150 | -3.00% |
| 2025-12-25 | 181.00 | 185.98 | 178.08 | 184.10 | 184.10 | qfq | 3,621,109 | 659,759,572 | 1.71% |
| 2025-12-24 | 179.93 | 181.24 | 176.62 | 181.00 | 181.00 | qfq | 3,347,396 | 600,209,485 | 1.47% |
| 2025-12-23 | 178.88 | 181.98 | 176.72 | 178.37 | 178.37 | qfq | 4,027,002 | 721,276,971 | 0.61% |
| 2025-12-22 | 167.00 | 179.00 | 167.00 | 177.29 | 177.29 | qfq | 5,382,955 | 940,589,137 | 6.16% |
| 2025-12-19 | 169.56 | 170.30 | 166.30 | 167.00 | 167.00 | qfq | 2,396,623 | 403,227,952 | -0.53% |
| 2025-12-18 | 172.11 | 172.11 | 167.88 | 167.89 | 167.89 | qfq | 2,926,477 | 497,526,035 | -3.23% |
| 2025-12-17 | 169.19 | 173.50 | 166.59 | 173.50 | 173.50 | qfq | 3,439,359 | 585,643,822 | 2.36% |
| 2025-12-16 | 168.10 | 173.89 | 165.19 | 169.50 | 169.50 | qfq | 4,004,540 | 677,381,691 | -0.35% |
| 2025-12-15 | 172.50 | 175.95 | 169.00 | 170.09 | 170.09 | qfq | 4,899,155 | 844,490,398 | -4.23% |
| 2025-12-12 | 164.05 | 184.11 | 160.76 | 177.60 | 177.60 | qfq | 7,138,983 | 1,221,625,166 | 7.98% |
| 2025-12-11 | 165.82 | 169.96 | 164.13 | 164.47 | 164.47 | qfq | 3,109,662 | 519,630,901 | -0.34% |
| 2025-12-10 | 164.02 | 165.92 | 159.69 | 165.03 | 165.03 | qfq | 2,623,359 | 426,740,348 | 0.63% |
| 2025-12-09 | 162.09 | 166.01 | 161.01 | 164.00 | 164.00 | qfq | 2,847,780 | 466,821,496 | 0.40% |
| 2025-12-08 | 160.03 | 164.05 | 159.89 | 163.35 | 163.35 | qfq | 2,830,117 | 459,099,324 | 2.10% |
| 2025-12-05 | 160.70 | 160.94 | 157.60 | 159.99 | 159.99 | qfq | 1,977,781 | 315,512,307 | -0.69% |
| 2025-12-04 | 156.11 | 163.79 | 155.30 | 161.10 | 161.10 | qfq | 2,893,924 | 462,680,435 | 2.64% |
| 2025-12-03 | 159.10 | 160.50 | 156.65 | 156.96 | 156.96 | qfq | 1,730,878 | 274,434,438 | -0.47% |
| 2025-12-02 | 158.65 | 160.35 | 156.70 | 157.70 | 157.70 | qfq | 1,979,458 | 313,125,505 | -1.79% |
| 2025-12-01 | 164.91 | 165.39 | 157.30 | 160.57 | 160.57 | qfq | 2,896,279 | 463,688,167 | 1.70% |
| 2025-11-28 | 154.01 | 159.00 | 153.89 | 157.88 | 157.88 | qfq | 2,074,635 | 326,485,586 | 1.67% |
| 2025-11-27 | 157.53 | 161.00 | 154.85 | 155.28 | 155.28 | qfq | 2,385,818 | 377,022,614 | -1.09% |
| 2025-11-26 | 154.52 | 159.00 | 153.68 | 156.99 | 156.99 | qfq | 2,519,590 | 395,230,428 | 1.09% |
| 2025-11-25 | 157.33 | 159.43 | 155.00 | 155.29 | 155.29 | qfq | 2,820,099 | 442,513,506 | -0.55% |
| 2025-11-24 | 155.88 | 157.28 | 153.60 | 156.15 | 156.15 | qfq | 2,438,254 | 379,065,369 | 0.42% |
| 2025-11-21 | 156.98 | 160.45 | 154.80 | 155.50 | 155.50 | qfq | 2,567,371 | 403,980,113 | -3.36% |
| 2025-11-20 | 165.66 | 167.30 | 160.45 | 160.90 | 160.90 | qfq | 2,490,262 | 405,817,213 | -0.46% |
| 2025-11-19 | 162.17 | 164.96 | 161.16 | 161.65 | 161.65 | qfq | 1,993,431 | 324,522,048 | -1.20% |
| 2025-11-18 | 161.80 | 168.57 | 161.66 | 163.62 | 163.62 | qfq | 3,962,633 | 651,716,927 | 1.21% |
| 2025-11-17 | 166.99 | 168.77 | 161.50 | 161.66 | 161.66 | qfq | 2,680,351 | 439,970,621 | -2.65% |
| 2025-11-14 | 168.50 | 170.45 | 166.00 | 166.06 | 166.06 | qfq | 1,883,653 | 315,925,883 | -2.43% |
| 2025-11-13 | 170.08 | 172.88 | 168.03 | 170.20 | 170.20 | qfq | 2,426,924 | 412,759,810 | 0.38% |
| 2025-11-12 | 167.66 | 171.31 | 165.81 | 169.55 | 169.55 | qfq | 2,261,550 | 382,020,080 | 0.13% |
| 2025-11-11 | 176.00 | 179.20 | 168.76 | 169.33 | 169.33 | qfq | 3,259,912 | 561,587,970 | -2.96% |
| 2025-11-10 | 177.29 | 181.00 | 171.02 | 174.50 | 174.50 | qfq | 3,302,875 | 580,170,875 | -1.52% |
| 2025-11-07 | 176.75 | 180.49 | 176.00 | 177.20 | 177.20 | qfq | 2,477,093 | 441,255,531 | -1.00% |
| 2025-11-06 | 175.00 | 181.99 | 174.81 | 178.99 | 178.99 | qfq | 3,230,563 | 576,317,274 | 1.90% |
| 2025-11-05 | 171.00 | 176.90 | 171.00 | 175.66 | 175.66 | qfq | 2,298,633 | 400,723,836 | -0.61% |
| 2025-11-04 | 174.51 | 181.79 | 174.38 | 176.74 | 176.74 | qfq | 3,300,951 | 586,887,987 | 1.24% |
| 2025-11-03 | 174.10 | 177.00 | 169.30 | 174.57 | 174.57 | qfq | 3,240,252 | 558,864,656 | -1.65% |
| 2025-10-31 | 190.44 | 192.60 | 177.49 | 177.49 | 177.49 | qfq | 5,046,711 | 913,726,869 | -7.85% |
| 2025-10-30 | 191.50 | 196.98 | 189.11 | 192.60 | 192.60 | qfq | 4,736,152 | 918,363,607 | 0.63% |
| 2025-10-29 | 186.66 | 191.40 | 183.11 | 191.40 | 191.40 | qfq | 3,137,337 | 587,018,077 | 2.52% |
| 2025-10-28 | 193.15 | 193.15 | 186.53 | 186.70 | 186.70 | qfq | 3,982,910 | 756,698,632 | -4.20% |
| 2025-10-27 | 193.00 | 197.80 | 188.66 | 194.88 | 194.88 | qfq | 4,740,081 | 913,642,195 | 1.35% |
| 2025-10-24 | 187.00 | 192.98 | 182.51 | 192.29 | 192.29 | qfq | 4,842,923 | 913,964,743 | 3.95% |
| 2025-10-23 | 180.42 | 186.00 | 177.10 | 184.99 | 184.99 | qfq | 3,885,129 | 707,722,693 | 2.05% |
| 2025-10-22 | 180.00 | 185.99 | 178.27 | 181.28 | 181.28 | qfq | 3,048,128 | 553,714,839 | -1.15% |
| 2025-10-21 | 177.38 | 183.88 | 177.22 | 183.38 | 183.38 | qfq | 4,367,856 | 791,997,274 | 4.37% |
| 2025-10-20 | 180.00 | 183.21 | 173.49 | 175.71 | 175.71 | qfq | 3,428,582 | 612,030,568 | -0.16% |
| 2025-10-17 | 178.18 | 183.76 | 173.97 | 176.00 | 176.00 | qfq | 3,793,990 | 675,135,261 | -2.09% |
| 2025-10-16 | 179.99 | 183.45 | 178.08 | 179.76 | 179.76 | qfq | 2,972,641 | 537,797,120 | -0.71% |
| 2025-10-15 | 182.88 | 183.50 | 178.00 | 181.05 | 181.05 | qfq | 4,376,957 | 792,571,769 | 0.76% |
| 2025-10-14 | 196.50 | 198.00 | 179.01 | 179.68 | 179.68 | qfq | 6,381,744 | 1,192,762,249 | -8.52% |
| 2025-10-13 | 182.00 | 196.78 | 182.00 | 196.42 | 196.42 | qfq | 5,685,853 | 1,084,972,454 | 2.19% |
| 2025-10-10 | 190.00 | 193.89 | 184.00 | 192.21 | 192.21 | qfq | 7,471,231 | 1,415,382,596 | -2.92% |
| 2025-10-09 | 203.00 | 214.86 | 195.51 | 197.99 | 197.99 | qfq | 8,511,207 | 1,738,454,507 | -1.89% |
| 2025-09-30 | 202.00 | 219.80 | 198.58 | 201.80 | 201.80 | qfq | 8,991,643 | 1,857,623,798 | -0.53% |
| 2025-09-29 | 185.00 | 205.68 | 181.55 | 202.88 | 202.88 | qfq | 7,858,944 | 1,497,893,272 | 9.99% |
| 2025-09-26 | 181.00 | 193.39 | 180.50 | 184.45 | 184.45 | qfq | 7,554,950 | 1,417,289,735 | 0.60% |
| 2025-09-25 | 183.00 | 186.50 | 177.97 | 183.35 | 183.35 | qfq | 8,381,315 | 1,528,699,108 | -3.09% |
| 2025-09-24 | 165.93 | 196.77 | 164.85 | 189.20 | 189.20 | qfq | 11,684,336 | 2,123,442,727 | 14.81% |
| 2025-09-23 | 159.00 | 165.73 | 154.65 | 164.80 | 164.80 | qfq | 8,650,714 | 1,390,290,610 | 5.16% |
| 2025-09-22 | 152.36 | 158.20 | 150.00 | 156.72 | 156.72 | qfq | 6,401,156 | 985,809,367 | 2.92% |
| 2025-09-19 | 156.00 | 159.50 | 150.70 | 152.28 | 152.28 | qfq | 5,998,372 | 931,542,142 | -1.18% |
| 2025-09-18 | 152.71 | 162.00 | 150.00 | 154.10 | 154.10 | qfq | 9,626,247 | 1,505,631,221 | 1.82% |
| 2025-09-17 | 146.00 | 154.77 | 144.08 | 151.35 | 151.35 | qfq | 6,170,905 | 927,139,305 | 3.37% |
| 2025-09-16 | 147.20 | 149.99 | 145.08 | 146.41 | 146.41 | qfq | 4,724,525 | 695,086,462 | -0.71% |
| 2025-09-15 | 151.97 | 153.00 | 146.11 | 147.46 | 147.46 | qfq | 4,993,098 | 739,648,482 | -1.03% |
| 2025-09-12 | 148.00 | 153.87 | 146.01 | 149.00 | 149.00 | qfq | 7,125,088 | 1,065,238,611 | -0.49% |
| 2025-09-11 | 140.90 | 149.76 | 139.50 | 149.73 | 149.73 | qfq | 8,292,082 | 1,207,004,349 | 5.46% |
| 2025-09-10 | 142.27 | 145.57 | 141.44 | 141.98 | 141.98 | qfq | 3,813,456 | 546,086,399 | 0.28% |
| 2025-09-09 | 144.70 | 144.70 | 140.41 | 141.58 | 141.58 | qfq | 3,715,451 | 528,932,837 | -3.37% |
| 2025-09-08 | 143.00 | 147.40 | 141.70 | 146.52 | 146.52 | qfq | 4,974,219 | 720,598,406 | 1.82% |
| 2025-09-05 | 142.44 | 145.10 | 139.60 | 143.90 | 143.90 | qfq | 4,910,589 | 699,748,041 | 2.06% |
| 2025-09-04 | 149.23 | 151.55 | 138.01 | 141.00 | 141.00 | qfq | 6,716,713 | 967,117,817 | -6.42% |
| 2025-09-03 | 148.91 | 155.64 | 146.90 | 150.68 | 150.68 | qfq | 6,096,100 | 921,606,041 | 1.19% |
| 2025-09-02 | 155.70 | 155.79 | 147.23 | 148.91 | 148.91 | qfq | 7,080,464 | 1,069,895,266 | -5.84% |
| 2025-09-01 | 156.91 | 159.00 | 150.25 | 158.15 | 158.15 | qfq | 8,050,218 | 1,247,570,738 | 2.03% |
| 2025-08-29 | 162.01 | 163.59 | 152.22 | 155.00 | 155.00 | qfq | 8,711,565 | 1,367,035,216 | -7.00% |
| 2025-08-28 | 156.99 | 166.99 | 156.57 | 166.66 | 166.66 | qfq | 10,264,362 | 1,657,771,960 | 4.88% |
| 2025-08-27 | 162.80 | 167.90 | 158.90 | 158.90 | 158.90 | qfq | 10,721,635 | 1,748,411,859 | -5.42% |
| 2025-08-26 | 154.00 | 170.60 | 145.88 | 168.00 | 168.00 | qfq | 11,156,290 | 1,774,695,407 | 10.16% |
| 2025-08-25 | 151.00 | 162.50 | 148.00 | 152.50 | 152.50 | qfq | 14,080,247 | 2,170,327,269 | 7.24% |
| 2025-08-22 | 118.57 | 142.21 | 118.57 | 142.21 | 142.21 | qfq | 11,025,940 | 1,474,940,782 | 20.00% |
| 2025-08-21 | 118.70 | 121.47 | 117.66 | 118.51 | 118.51 | qfq | 4,743,679 | 565,290,530 | 0.30% |
| 2025-08-20 | 114.72 | 118.26 | 113.68 | 118.16 | 118.16 | qfq | 4,596,001 | 532,716,926 | 2.77% |
| 2025-08-19 | 118.46 | 118.47 | 114.83 | 114.98 | 114.98 | qfq | 4,658,460 | 541,221,260 | -2.96% |
| 2025-08-18 | 118.50 | 119.75 | 117.12 | 118.49 | 118.49 | qfq | 4,380,476 | 519,368,432 | 0.79% |
| 2025-08-15 | 115.58 | 117.99 | 114.54 | 117.56 | 117.56 | qfq | 3,607,440 | 420,316,505 | 1.71% |
| 2025-08-14 | 116.15 | 120.68 | 115.30 | 115.58 | 115.58 | qfq | 5,603,380 | 658,601,968 | 0.23% |
| 2025-08-13 | 115.00 | 116.38 | 114.38 | 115.32 | 115.32 | qfq | 4,471,141 | 515,278,278 | 0.32% |
| 2025-08-12 | 113.80 | 115.31 | 112.42 | 114.95 | 114.95 | qfq | 4,453,190 | 506,607,860 | 1.06% |
| 2025-08-11 | 114.88 | 115.38 | 113.43 | 113.74 | 113.74 | qfq | 2,516,947 | 287,837,175 | -0.73% |
| 2025-08-08 | 118.40 | 118.40 | 114.28 | 114.58 | 114.58 | qfq | 2,820,613 | 325,886,438 | -2.82% |
| 2025-08-07 | 120.00 | 120.40 | 117.24 | 117.90 | 117.90 | qfq | 3,734,188 | 442,830,029 | -3.59% |
| 2025-08-06 | 124.92 | 124.92 | 120.25 | 122.29 | 122.29 | qfq | 2,284,163 | 278,207,120 | -1.59% |
| 2025-08-05 | 124.03 | 124.40 | 122.28 | 124.26 | 124.26 | qfq | 1,790,025 | 220,579,139 | 0.50% |
| 2025-08-04 | 123.65 | 125.58 | 121.90 | 123.64 | 123.64 | qfq | 1,809,361 | 223,186,942 | -0.33% |
| 2025-08-01 | 125.00 | 128.00 | 123.17 | 124.05 | 124.05 | qfq | 1,838,639 | 230,008,935 | -0.74% |
| 2025-07-31 | 125.58 | 127.80 | 124.38 | 124.97 | 124.32 | qfq | 2,564,942 | 323,179,436 | -1.04% |
| 2025-07-30 | 125.00 | 128.37 | 124.66 | 126.28 | 125.62 | qfq | 2,221,020 | 281,029,866 | 0.37% |
| 2025-07-29 | 122.60 | 129.98 | 122.10 | 125.81 | 125.15 | qfq | 3,717,156 | 469,742,315 | 2.60% |
| 2025-07-28 | 122.55 | 123.47 | 120.87 | 122.62 | 121.98 | qfq | 1,794,255 | 219,779,887 | 0.12% |
| 2025-07-25 | 119.45 | 122.49 | 119.23 | 122.47 | 121.83 | qfq | 2,440,041 | 295,487,308 | 2.03% |
| 2025-07-24 | 118.70 | 121.25 | 118.00 | 120.03 | 119.40 | qfq | 2,089,498 | 249,823,610 | 1.05% |
| 2025-07-23 | 116.25 | 119.57 | 115.67 | 118.78 | 118.16 | qfq | 2,042,207 | 241,186,820 | 1.56% |
| 2025-07-22 | 113.76 | 116.95 | 113.33 | 116.95 | 116.34 | qfq | 1,661,261 | 192,245,365 | 2.84% |
| 2025-07-21 | 112.00 | 113.97 | 111.55 | 113.72 | 113.13 | qfq | 1,459,690 | 164,909,301 | 1.46% |
| 2025-07-18 | 111.53 | 112.50 | 111.00 | 112.08 | 111.49 | qfq | 1,101,320 | 122,993,856 | 1.11% |
| 2025-07-17 | 110.87 | 111.10 | 110.20 | 110.85 | 110.27 | qfq | 874,486 | 96,842,938 | -0.09% |
| 2025-07-16 | 110.38 | 111.75 | 110.21 | 110.95 | 110.37 | qfq | 946,380 | 104,996,384 | 0.52% |
| 2025-07-15 | 109.77 | 111.15 | 109.73 | 110.38 | 109.80 | qfq | 894,256 | 98,689,375 | 0.50% |
| 2025-07-14 | 112.07 | 112.09 | 109.78 | 109.83 | 109.26 | qfq | 1,442,365 | 159,480,925 | -2.10% |
| 2025-07-11 | 111.60 | 112.66 | 111.36 | 112.19 | 111.60 | qfq | 914,986 | 102,583,239 | 0.35% |
| 2025-07-10 | 112.35 | 112.35 | 111.35 | 111.80 | 111.22 | qfq | 765,137 | 85,531,851 | -0.62% |
| 2025-07-09 | 112.85 | 113.80 | 111.88 | 112.50 | 111.91 | qfq | 979,923 | 110,220,929 | -0.61% |
| 2025-07-08 | 112.26 | 114.83 | 112.08 | 113.19 | 112.60 | qfq | 1,378,092 | 156,599,397 | 0.83% |
| 2025-07-07 | 112.06 | 113.19 | 111.21 | 112.26 | 111.67 | qfq | 775,243 | 86,925,611 | -0.44% |
| 2025-07-04 | 112.22 | 114.60 | 110.77 | 112.76 | 112.17 | qfq | 1,187,341 | 133,778,748 | 0.24% |
| 2025-07-03 | 112.18 | 113.35 | 110.51 | 112.49 | 111.90 | qfq | 1,303,695 | 145,966,092 | 0.17% |
| 2025-07-02 | 112.83 | 113.30 | 112.01 | 112.30 | 111.71 | qfq | 1,243,522 | 139,911,440 | -0.90% |
| 2025-07-01 | 113.45 | 115.00 | 112.83 | 113.32 | 112.73 | qfq | 1,601,638 | 182,329,435 | -0.54% |
| 2025-06-30 | 113.21 | 114.53 | 112.50 | 113.94 | 113.34 | qfq | 1,428,200 | 161,933,541 | 0.92% |
| 2025-06-27 | 111.49 | 115.50 | 110.80 | 112.90 | 112.31 | qfq | 2,268,840 | 256,465,876 | 1.85% |
| 2025-06-26 | 111.50 | 112.36 | 109.80 | 110.85 | 110.27 | qfq | 1,480,960 | 164,419,207 | -0.86% |
| 2025-06-25 | 110.36 | 111.90 | 109.54 | 111.81 | 111.23 | qfq | 1,666,193 | 184,616,254 | 0.81% |
| 2025-06-24 | 109.57 | 110.98 | 109.02 | 110.91 | 110.33 | qfq | 1,745,044 | 192,253,753 | 1.25% |
| 2025-06-23 | 108.89 | 112.69 | 108.45 | 109.54 | 108.97 | qfq | 2,051,062 | 226,738,250 | 0.04% |
| 2025-06-20 | 109.19 | 111.43 | 109.02 | 109.50 | 108.93 | qfq | 1,259,395 | 138,537,585 | 0.11% |
| 2025-06-19 | 109.49 | 111.80 | 108.97 | 109.38 | 108.81 | qfq | 1,470,507 | 162,103,797 | -0.05% |
| 2025-06-18 | 107.47 | 110.25 | 107.30 | 109.43 | 108.86 | qfq | 1,693,539 | 184,410,975 | 3.10% |
| 2025-06-17 | 106.13 | 107.07 | 105.76 | 106.14 | 105.59 | qfq | 851,587 | 90,626,302 | 0.16% |
| 2025-06-16 | 105.86 | 107.56 | 105.47 | 105.97 | 105.42 | qfq | 895,545 | 95,305,133 | -0.80% |
| 2025-06-13 | 105.13 | 108.41 | 104.62 | 106.82 | 106.26 | qfq | 2,058,852 | 219,307,274 | 1.61% |
| 2025-06-12 | 105.60 | 106.41 | 105.00 | 105.13 | 104.58 | qfq | 741,754 | 78,272,824 | -1.07% |
| 2025-06-11 | 105.88 | 107.50 | 105.44 | 106.27 | 105.71 | qfq | 923,709 | 98,434,417 | 0.79% |
| 2025-06-10 | 106.66 | 107.27 | 104.93 | 105.44 | 104.89 | qfq | 1,316,829 | 139,680,523 | -1.00% |
| 2025-06-09 | 107.60 | 107.88 | 105.67 | 106.50 | 105.94 | qfq | 1,121,873 | 119,261,327 | -0.93% |
| 2025-06-06 | 107.00 | 108.55 | 106.55 | 107.50 | 106.94 | qfq | 1,326,896 | 142,806,527 | 0.35% |
| 2025-06-05 | 106.81 | 107.49 | 105.93 | 107.13 | 106.57 | qfq | 1,283,848 | 137,201,019 | 0.50% |
| 2025-06-04 | 106.61 | 107.76 | 105.47 | 106.60 | 106.04 | qfq | 1,302,492 | 138,757,617 | -0.01% |
| 2025-06-03 | 100.98 | 106.99 | 100.88 | 106.61 | 106.05 | qfq | 2,501,523 | 263,358,627 | 5.23% |
| 2025-05-30 | 101.50 | 102.28 | 101.12 | 101.31 | 100.78 | qfq | 709,145 | 72,087,611 | -1.04% |
| 2025-05-29 | 100.60 | 102.56 | 100.57 | 102.37 | 101.83 | qfq | 815,923 | 82,947,058 | 1.92% |
| 2025-05-28 | 100.70 | 100.88 | 99.90 | 100.44 | 99.92 | qfq | 548,351 | 55,021,376 | -0.26% |
| 2025-05-27 | 100.52 | 100.93 | 99.81 | 100.70 | 100.17 | qfq | 704,484 | 70,731,196 | 0.19% |
| 2025-05-26 | 100.50 | 101.48 | 100.01 | 100.51 | 99.98 | qfq | 746,877 | 75,246,326 | 0.45% |
| 2025-05-23 | 101.10 | 102.00 | 100.06 | 100.06 | 99.54 | qfq | 787,457 | 79,605,817 | -1.35% |
| 2025-05-22 | 102.31 | 103.12 | 101.23 | 101.43 | 100.90 | qfq | 603,465 | 61,716,710 | -0.89% |
| 2025-05-21 | 102.84 | 103.37 | 101.81 | 102.34 | 101.81 | qfq | 738,761 | 75,588,469 | -0.45% |
| 2025-05-20 | 103.36 | 103.95 | 102.65 | 102.80 | 102.26 | qfq | 847,380 | 87,629,577 | -0.50% |
| 2025-05-19 | 102.91 | 103.92 | 102.51 | 103.32 | 102.78 | qfq | 735,730 | 76,069,003 | 0.41% |
| 2025-05-16 | 103.05 | 103.85 | 102.78 | 102.90 | 102.36 | qfq | 671,304 | 69,254,347 | -0.65% |
| 2025-05-15 | 105.97 | 106.67 | 103.19 | 103.57 | 103.03 | qfq | 1,061,899 | 111,331,469 | -2.62% |
| 2025-05-14 | 105.24 | 106.68 | 104.94 | 106.36 | 105.80 | qfq | 1,291,245 | 136,782,041 | 1.35% |
| 2025-05-13 | 106.30 | 106.68 | 104.85 | 104.94 | 104.39 | qfq | 837,819 | 88,508,851 | -0.76% |
| 2025-05-12 | 104.82 | 106.00 | 104.50 | 105.74 | 105.19 | qfq | 1,122,993 | 118,250,376 | 1.24% |
| 2025-05-09 | 106.26 | 106.26 | 104.39 | 104.45 | 103.90 | qfq | 1,289,411 | 135,509,979 | -1.97% |
| 2025-05-08 | 106.73 | 107.10 | 105.87 | 106.55 | 105.99 | qfq | 1,221,416 | 130,080,151 | -0.24% |
| 2025-05-07 | 108.00 | 108.50 | 106.01 | 106.81 | 106.25 | qfq | 1,841,497 | 197,327,283 | 0.02% |
| 2025-05-06 | 105.15 | 107.50 | 105.15 | 106.79 | 106.23 | qfq | 2,173,363 | 230,770,114 | 1.79% |
| 2025-04-30 | 106.66 | 107.20 | 103.91 | 104.91 | 104.36 | qfq | 2,772,570 | 292,190,393 | 1.80% |
| 2025-04-29 | 100.75 | 103.46 | 99.32 | 103.05 | 102.51 | qfq | 1,418,708 | 144,268,331 | 1.71% |
| 2025-04-28 | 101.48 | 101.99 | 100.25 | 101.32 | 100.79 | qfq | 801,873 | 81,245,727 | -0.16% |
| 2025-04-25 | 100.78 | 102.12 | 99.56 | 101.48 | 100.95 | qfq | 1,159,586 | 117,089,827 | 0.69% |
| 2025-04-24 | 101.30 | 101.73 | 99.92 | 100.78 | 100.25 | qfq | 943,174 | 95,093,882 | -0.72% |
| 2025-04-23 | 103.35 | 103.52 | 101.26 | 101.51 | 100.98 | qfq | 1,264,326 | 128,759,957 | -1.69% |
| 2025-04-22 | 101.89 | 103.86 | 101.36 | 103.25 | 102.71 | qfq | 1,109,762 | 114,188,313 | 1.12% |
| 2025-04-21 | 101.50 | 102.66 | 101.31 | 102.11 | 101.58 | qfq | 843,689 | 86,130,805 | 0.35% |
| 2025-04-18 | 102.50 | 102.73 | 100.99 | 101.75 | 101.22 | qfq | 824,291 | 83,815,035 | -0.97% |
| 2025-04-17 | 103.02 | 104.82 | 102.50 | 102.75 | 102.21 | qfq | 1,691,061 | 175,251,317 | -1.11% |
| 2025-04-16 | 101.51 | 104.10 | 100.81 | 103.90 | 103.36 | qfq | 2,046,949 | 209,654,948 | 2.33% |
| 2025-04-15 | 101.85 | 102.40 | 99.06 | 101.53 | 101.00 | qfq | 2,143,425 | 215,533,182 | -0.75% |
| 2025-04-14 | 103.00 | 103.38 | 100.82 | 102.30 | 101.77 | qfq | 1,870,954 | 191,259,586 | 0.44% |
| 2025-04-11 | 98.84 | 103.32 | 98.20 | 101.85 | 101.32 | qfq | 2,402,210 | 243,623,260 | 2.86% |
| 2025-04-10 | 100.55 | 101.85 | 99.00 | 99.02 | 98.50 | qfq | 1,811,554 | 181,662,337 | 0.69% |
| 2025-04-09 | 92.47 | 99.98 | 91.50 | 98.34 | 97.83 | qfq | 3,062,343 | 296,809,521 | 5.14% |
| 2025-04-08 | 94.31 | 96.98 | 92.32 | 93.53 | 93.04 | qfq | 2,021,373 | 190,518,407 | 1.00% |
| 2025-04-07 | 98.70 | 101.50 | 90.00 | 92.60 | 92.12 | qfq | 2,791,777 | 266,922,637 | -10.51% |
| 2025-04-03 | 103.31 | 105.78 | 103.05 | 103.47 | 102.93 | qfq | 1,411,218 | 147,317,789 | -0.32% |
| 2025-04-02 | 103.46 | 104.58 | 102.75 | 103.80 | 103.26 | qfq | 961,593 | 99,766,898 | 0.10% |
| 2025-04-01 | 102.27 | 104.49 | 101.79 | 103.70 | 103.16 | qfq | 1,290,662 | 133,639,826 | 1.70% |
| 2025-03-31 | 100.10 | 102.40 | 99.85 | 101.97 | 101.44 | qfq | 1,436,044 | 145,504,627 | 1.97% |
| 2025-03-28 | 104.13 | 106.25 | 100.00 | 100.00 | 99.48 | qfq | 1,768,349 | 181,784,413 | -3.37% |
| 2025-03-27 | 102.48 | 104.89 | 101.10 | 103.49 | 102.95 | qfq | 1,292,998 | 133,416,718 | 0.95% |
| 2025-03-26 | 102.44 | 103.40 | 101.86 | 102.52 | 101.98 | qfq | 900,274 | 92,664,387 | 0.14% |
| 2025-03-25 | 100.01 | 102.75 | 100.01 | 102.38 | 101.84 | qfq | 1,229,428 | 125,169,978 | -1.14% |
| 2025-03-24 | 101.50 | 104.40 | 101.36 | 103.56 | 103.02 | qfq | 1,372,535 | 141,111,158 | 2.02% |
| 2025-03-21 | 103.10 | 103.88 | 101.31 | 101.51 | 100.98 | qfq | 1,320,860 | 134,912,509 | -1.64% |
| 2025-03-20 | 104.02 | 104.77 | 103.11 | 103.20 | 102.66 | qfq | 870,029 | 90,364,712 | -0.72% |
| 2025-03-19 | 105.71 | 105.89 | 103.64 | 103.95 | 103.41 | qfq | 1,151,268 | 120,183,349 | -1.84% |
| 2025-03-18 | 106.00 | 107.48 | 105.45 | 105.90 | 105.35 | qfq | 1,187,430 | 126,378,897 | 0.74% |
| 2025-03-17 | 105.75 | 106.00 | 104.74 | 105.12 | 104.57 | qfq | 1,428,118 | 150,467,577 | -0.53% |
| 2025-03-14 | 103.23 | 105.82 | 102.26 | 105.68 | 105.13 | qfq | 1,698,379 | 177,802,055 | 2.50% |
| 2025-03-13 | 105.28 | 105.81 | 102.23 | 103.10 | 102.56 | qfq | 1,793,454 | 186,124,262 | -2.17% |
| 2025-03-12 | 108.65 | 109.10 | 105.24 | 105.39 | 104.84 | qfq | 2,477,046 | 264,174,528 | -2.90% |
| 2025-03-11 | 107.60 | 109.72 | 107.53 | 108.54 | 107.97 | qfq | 1,557,954 | 168,927,253 | -0.97% |
| 2025-03-10 | 110.37 | 110.85 | 108.46 | 109.60 | 109.03 | qfq | 1,786,497 | 195,356,261 | -0.70% |
| 2025-03-07 | 111.00 | 112.38 | 109.24 | 110.37 | 109.79 | qfq | 2,552,650 | 282,335,866 | -1.17% |
| 2025-03-06 | 107.57 | 111.91 | 107.57 | 111.68 | 111.10 | qfq | 4,533,590 | 501,347,186 | 4.86% |
| 2025-03-05 | 106.67 | 108.28 | 105.78 | 106.50 | 105.94 | qfq | 2,032,878 | 216,757,693 | -0.47% |
| 2025-03-04 | 105.00 | 108.38 | 104.39 | 107.00 | 106.44 | qfq | 2,873,842 | 305,106,142 | 1.37% |
| 2025-03-03 | 107.37 | 108.33 | 104.90 | 105.55 | 105.00 | qfq | 2,762,397 | 294,028,032 | -1.17% |
| 2025-02-28 | 109.90 | 111.15 | 105.61 | 106.80 | 106.24 | qfq | 3,219,480 | 348,975,174 | -3.92% |
| 2025-02-27 | 113.09 | 114.29 | 108.50 | 111.16 | 110.58 | qfq | 4,305,020 | 478,045,616 | -1.71% |
| 2025-02-26 | 109.90 | 113.93 | 107.82 | 113.09 | 112.50 | qfq | 3,796,675 | 422,480,620 | 3.37% |
| 2025-02-25 | 106.86 | 111.60 | 106.50 | 109.40 | 108.83 | qfq | 3,821,194 | 416,400,433 | -0.09% |
| 2025-02-24 | 109.11 | 111.38 | 108.09 | 109.50 | 108.93 | qfq | 3,581,840 | 392,719,184 | 0.65% |
| 2025-02-21 | 105.79 | 109.18 | 104.65 | 108.79 | 108.22 | qfq | 3,592,656 | 386,340,599 | 3.48% |
| 2025-02-20 | 105.95 | 106.75 | 104.20 | 105.13 | 104.58 | qfq | 2,280,452 | 240,296,853 | -0.40% |
| 2025-02-19 | 101.88 | 105.74 | 101.41 | 105.55 | 105.00 | qfq | 3,599,818 | 376,235,980 | 4.09% |
| 2025-02-18 | 102.20 | 105.43 | 100.90 | 101.40 | 100.87 | qfq | 2,907,828 | 299,803,774 | -1.13% |
| 2025-02-17 | 100.66 | 103.33 | 100.66 | 102.56 | 102.02 | qfq | 2,242,814 | 228,666,369 | 1.89% |
| 2025-02-14 | 101.98 | 102.25 | 99.61 | 100.66 | 100.13 | qfq | 1,836,038 | 184,729,160 | -1.23% |
| 2025-02-13 | 104.59 | 105.19 | 101.66 | 101.91 | 101.38 | qfq | 2,293,958 | 236,323,450 | -2.90% |
| 2025-02-12 | 101.86 | 105.20 | 101.23 | 104.95 | 104.40 | qfq | 2,826,653 | 291,285,364 | 3.12% |
| 2025-02-11 | 102.64 | 103.05 | 101.23 | 101.77 | 101.24 | qfq | 1,625,646 | 165,689,238 | -1.27% |
| 2025-02-10 | 102.93 | 103.70 | 100.38 | 103.08 | 102.54 | qfq | 2,509,042 | 255,938,209 | 0.68% |
| 2025-02-07 | 102.00 | 103.55 | 101.01 | 102.38 | 101.84 | qfq | 2,738,937 | 280,034,916 | 0.39% |
| 2025-02-06 | 96.58 | 102.87 | 96.51 | 101.98 | 101.45 | qfq | 3,256,502 | 328,320,404 | 4.94% |
| 2025-02-05 | 98.80 | 99.00 | 96.30 | 97.18 | 96.67 | qfq | 2,095,229 | 203,890,357 | -0.63% |
| 2025-01-27 | 101.08 | 101.75 | 97.80 | 97.80 | 97.29 | qfq | 1,633,912 | 162,357,021 | -3.07% |
| 2025-01-24 | 100.27 | 101.68 | 99.73 | 100.90 | 100.37 | qfq | 1,567,404 | 158,006,755 | 0.28% |
| 2025-01-23 | 100.49 | 103.80 | 99.81 | 100.62 | 100.09 | qfq | 2,619,590 | 265,897,350 | 1.29% |
| 2025-01-22 | 99.76 | 100.45 | 98.03 | 99.34 | 98.82 | qfq | 1,334,690 | 132,099,966 | -0.75% |
| 2025-01-21 | 101.00 | 101.24 | 98.33 | 100.09 | 99.57 | qfq | 1,717,869 | 171,093,636 | -0.41% |
| 2025-01-20 | 101.00 | 101.80 | 99.96 | 100.50 | 99.97 | qfq | 1,596,490 | 160,904,874 | -0.20% |
| 2025-01-17 | 99.85 | 102.00 | 99.12 | 100.70 | 100.17 | qfq | 2,008,895 | 202,107,466 | 0.71% |
| 2025-01-16 | 100.80 | 102.94 | 99.61 | 99.99 | 99.47 | qfq | 2,055,977 | 207,570,642 | 0.29% |
| 2025-01-15 | 100.81 | 101.69 | 99.55 | 99.70 | 99.18 | qfq | 2,065,506 | 207,622,244 | 0.51% |
| 2025-01-14 | 96.28 | 99.50 | 95.60 | 99.19 | 98.67 | qfq | 1,934,175 | 189,811,028 | 3.34% |
| 2025-01-13 | 95.19 | 98.19 | 94.77 | 95.98 | 95.48 | qfq | 1,488,223 | 143,185,057 | 0.38% |
| 2025-01-10 | 96.20 | 98.50 | 95.53 | 95.62 | 95.12 | qfq | 1,624,177 | 157,154,385 | -0.81% |
| 2025-01-09 | 97.39 | 98.77 | 96.40 | 96.40 | 95.90 | qfq | 1,135,764 | 110,742,758 | -1.36% |
| 2025-01-08 | 98.28 | 98.60 | 94.45 | 97.73 | 97.22 | qfq | 1,773,340 | 171,943,544 | -0.93% |
| 2025-01-07 | 97.76 | 98.80 | 96.47 | 98.65 | 98.13 | qfq | 1,657,491 | 161,813,603 | 1.18% |
| 2025-01-06 | 97.89 | 98.94 | 97.18 | 97.50 | 96.99 | qfq | 1,144,270 | 111,999,717 | -0.01% |
| 2025-01-03 | 98.41 | 100.38 | 97.20 | 97.51 | 97.00 | qfq | 1,690,766 | 167,304,268 | -0.83% |
| 2025-01-02 | 99.43 | 101.20 | 97.28 | 98.33 | 97.82 | qfq | 1,938,633 | 192,981,439 | -1.67% |
| 2024-12-31 | 104.52 | 104.78 | 100.00 | 100.00 | 99.48 | qfq | 1,744,019 | 177,622,649 | -3.89% |
| 2024-12-30 | 104.01 | 105.25 | 102.88 | 104.05 | 103.51 | qfq | 1,831,988 | 190,374,212 | -0.64% |
| 2024-12-27 | 105.00 | 107.35 | 104.01 | 104.72 | 104.17 | qfq | 2,533,906 | 268,311,565 | 0.33% |
| 2024-12-26 | 103.50 | 105.35 | 103.26 | 104.38 | 103.83 | qfq | 1,614,626 | 168,554,724 | 0.84% |
| 2024-12-25 | 105.05 | 106.38 | 102.62 | 103.51 | 102.97 | qfq | 1,875,205 | 195,766,051 | -2.29% |
| 2024-12-24 | 105.97 | 106.04 | 103.44 | 105.94 | 105.39 | qfq | 1,747,016 | 183,134,428 | 1.87% |
| 2024-12-23 | 106.00 | 106.75 | 103.33 | 104.00 | 103.46 | qfq | 2,320,860 | 243,129,150 | -2.05% |
| 2024-12-20 | 104.50 | 107.79 | 104.16 | 106.18 | 105.63 | qfq | 2,846,459 | 302,271,254 | 1.17% |
| 2024-12-19 | 104.20 | 106.29 | 104.20 | 104.95 | 104.40 | qfq | 1,654,000 | 173,991,615 | -0.52% |
| 2024-12-18 | 107.49 | 107.49 | 105.40 | 105.50 | 104.95 | qfq | 1,388,990 | 147,627,108 | 0.07% |
| 2024-12-17 | 105.06 | 106.24 | 104.60 | 105.43 | 104.88 | qfq | 1,174,826 | 123,973,049 | 0.14% |
| 2024-12-16 | 107.22 | 108.07 | 104.51 | 105.28 | 104.73 | qfq | 1,688,735 | 178,880,404 | -2.65% |
| 2024-12-13 | 111.50 | 111.50 | 108.15 | 108.15 | 107.58 | qfq | 2,359,745 | 258,076,648 | -3.34% |
| 2024-12-12 | 114.50 | 114.50 | 111.01 | 111.89 | 111.31 | qfq | 1,712,758 | 192,226,566 | -1.58% |
| 2024-12-11 | 111.30 | 115.86 | 111.00 | 113.69 | 113.10 | qfq | 2,390,347 | 272,819,404 | 2.24% |
| 2024-12-10 | 115.10 | 116.10 | 110.66 | 111.20 | 110.62 | qfq | 2,269,320 | 256,633,497 | 0.81% |
| 2024-12-09 | 112.00 | 113.59 | 109.91 | 110.31 | 109.73 | qfq | 1,485,472 | 165,831,445 | -2.08% |
| 2024-12-06 | 110.02 | 112.99 | 109.00 | 112.65 | 112.06 | qfq | 1,805,315 | 201,214,965 | 1.72% |
| 2024-12-05 | 111.30 | 111.80 | 109.21 | 110.74 | 110.16 | qfq | 1,605,753 | 177,175,116 | -1.07% |
| 2024-12-04 | 115.80 | 116.30 | 111.59 | 111.94 | 111.35 | qfq | 2,223,759 | 253,740,505 | -1.91% |
| 2024-12-03 | 115.99 | 117.00 | 113.10 | 114.12 | 113.52 | qfq | 2,224,726 | 254,183,059 | -1.32% |
| 2024-12-02 | 116.57 | 116.58 | 114.20 | 115.65 | 115.05 | qfq | 2,360,138 | 272,248,491 | -0.29% |
| 2024-11-29 | 111.69 | 116.36 | 110.75 | 115.99 | 115.38 | qfq | 2,768,343 | 316,195,804 | 4.39% |
| 2024-11-28 | 110.53 | 113.79 | 109.65 | 111.11 | 110.53 | qfq | 2,183,739 | 244,109,449 | 0.97% |
| 2024-11-27 | 108.50 | 110.50 | 106.51 | 110.04 | 109.46 | qfq | 2,112,994 | 229,584,723 | 1.28% |
| 2024-11-26 | 111.91 | 113.18 | 108.58 | 108.65 | 108.08 | qfq | 1,781,484 | 196,984,457 | -2.84% |
| 2024-11-25 | 112.00 | 115.00 | 109.30 | 111.83 | 111.25 | qfq | 2,045,085 | 228,836,888 | -0.05% |
| 2024-11-22 | 114.87 | 117.37 | 110.71 | 111.89 | 111.31 | qfq | 2,593,229 | 297,788,764 | -2.37% |
| 2024-11-21 | 114.00 | 117.35 | 113.60 | 114.61 | 114.01 | qfq | 2,066,610 | 238,506,682 | -0.17% |
| 2024-11-20 | 114.60 | 116.65 | 113.00 | 114.80 | 114.20 | qfq | 2,208,761 | 254,473,489 | 0.13% |
| 2024-11-19 | 109.82 | 115.00 | 109.35 | 114.65 | 114.05 | qfq | 2,658,135 | 298,634,066 | 5.01% |
| 2024-11-18 | 108.54 | 112.49 | 107.35 | 109.18 | 108.61 | qfq | 2,639,543 | 289,830,616 | 0.59% |
| 2024-11-15 | 114.19 | 115.50 | 108.41 | 108.54 | 107.97 | qfq | 2,776,694 | 311,116,058 | -5.23% |
| 2024-11-14 | 117.00 | 119.95 | 114.01 | 114.53 | 113.93 | qfq | 2,621,717 | 306,297,064 | -3.15% |
| 2024-11-13 | 117.07 | 120.37 | 116.49 | 118.25 | 117.63 | qfq | 3,029,578 | 358,388,844 | 0.19% |
| 2024-11-12 | 122.00 | 123.64 | 117.01 | 118.02 | 117.40 | qfq | 4,465,867 | 535,693,738 | -4.05% |
| 2024-11-11 | 117.90 | 124.60 | 117.27 | 123.00 | 122.36 | qfq | 6,371,615 | 775,550,483 | 6.33% |
| 2024-11-08 | 117.20 | 122.70 | 115.38 | 115.68 | 115.08 | qfq | 5,728,102 | 679,613,786 | 2.74% |
| 2024-11-07 | 107.60 | 112.68 | 107.30 | 112.60 | 112.01 | qfq | 3,178,493 | 350,400,711 | 3.91% |
| 2024-11-06 | 109.16 | 112.50 | 107.00 | 108.36 | 107.79 | qfq | 4,301,159 | 470,512,182 | -0.68% |
| 2024-11-05 | 104.51 | 109.10 | 104.02 | 109.10 | 108.53 | qfq | 3,928,059 | 421,989,217 | 3.93% |
| 2024-11-04 | 102.50 | 106.25 | 101.88 | 104.97 | 104.42 | qfq | 2,183,911 | 227,767,316 | 2.49% |
| 2024-11-01 | 105.25 | 106.66 | 102.40 | 102.42 | 101.88 | qfq | 2,892,103 | 300,525,399 | -3.93% |
| 2024-10-31 | 105.32 | 107.79 | 103.80 | 106.61 | 106.05 | qfq | 3,364,037 | 355,941,149 | 2.01% |
| 2024-10-30 | 104.93 | 106.80 | 103.60 | 104.51 | 103.96 | qfq | 2,040,819 | 214,298,581 | -0.94% |
| 2024-10-29 | 106.99 | 109.00 | 105.36 | 105.50 | 104.95 | qfq | 2,540,401 | 272,275,799 | -2.31% |
| 2024-10-28 | 109.07 | 109.20 | 106.75 | 108.00 | 107.44 | qfq | 2,272,827 | 244,901,749 | -0.98% |
| 2024-10-25 | 108.05 | 111.15 | 106.70 | 109.07 | 108.50 | qfq | 3,182,391 | 346,226,032 | 1.35% |
| 2024-10-24 | 108.07 | 109.59 | 106.70 | 107.62 | 107.06 | qfq | 2,266,258 | 245,003,778 | -1.19% |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | 108.35 | qfq | 3,149,332 | 346,795,604 | -2.05% |
| 2024-10-22 | 114.50 | 115.00 | 109.73 | 111.20 | 110.62 | qfq | 3,352,321 | 374,541,394 | -4.08% |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | 115.32 | qfq | 5,328,296 | 624,250,676 | 2.22% |
| 2024-10-18 | 104.60 | 121.49 | 104.06 | 113.41 | 112.82 | qfq | 4,849,202 | 542,103,668 | 8.09% |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | 104.37 | qfq | 2,330,068 | 248,696,978 | -2.49% |
| 2024-10-16 | 108.12 | 111.75 | 107.20 | 107.60 | 107.04 | qfq | 1,923,210 | 209,092,861 | -4.02% |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | 111.52 | qfq | 2,494,688 | 287,863,412 | -3.56% |
| 2024-10-14 | 118.86 | 118.86 | 108.50 | 116.25 | 115.64 | qfq | 2,913,242 | 330,262,397 | 1.71% |
| 2024-10-11 | 121.21 | 122.51 | 110.00 | 114.30 | 113.70 | qfq | 3,108,559 | 359,287,039 | -6.23% |
| 2024-10-10 | 131.00 | 131.30 | 116.66 | 121.89 | 121.25 | qfq | 4,600,620 | 565,820,570 | -4.00% |
| 2024-10-09 | 126.60 | 139.99 | 120.21 | 126.97 | 126.31 | qfq | 6,928,709 | 906,475,616 | 0.30% |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | 125.93 | qfq | 5,297,892 | 667,281,306 | 20.00% |
| 2024-09-30 | 95.23 | 105.80 | 94.00 | 105.49 | 104.94 | qfq | 3,368,362 | 337,120,434 | 17.24% |
| 2024-09-27 | 86.28 | 90.00 | 86.06 | 89.98 | 89.51 | qfq | 945,008 | 82,918,892 | 6.40% |
| 2024-09-26 | 81.61 | 84.79 | 80.40 | 84.57 | 84.13 | qfq | 1,253,265 | 103,418,372 | 3.45% |
| 2024-09-25 | 82.50 | 83.88 | 81.58 | 81.75 | 81.32 | qfq | 1,246,054 | 102,840,574 | 0.37% |
| 2024-09-24 | 78.11 | 81.89 | 78.00 | 81.45 | 81.02 | qfq | 1,273,333 | 101,667,629 | 4.88% |
| 2024-09-23 | 80.14 | 80.69 | 77.21 | 77.66 | 77.25 | qfq | 1,293,539 | 101,440,548 | -3.07% |
| 2024-09-20 | 81.02 | 81.36 | 79.72 | 80.12 | 79.70 | qfq | 668,079 | 53,667,689 | -0.92% |
| 2024-09-19 | 81.88 | 82.62 | 80.16 | 80.86 | 80.44 | qfq | 909,591 | 74,023,764 | -0.42% |
| 2024-09-18 | 82.33 | 83.43 | 80.32 | 81.20 | 80.78 | qfq | 765,996 | 62,826,275 | -0.77% |
| 2024-09-13 | 81.63 | 83.51 | 81.50 | 81.83 | 81.40 | qfq | 878,669 | 72,540,845 | 0.02% |
| 2024-09-12 | 83.12 | 83.41 | 81.80 | 81.81 | 81.38 | qfq | 537,057 | 44,303,065 | -1.22% |
| 2024-09-11 | 82.10 | 83.50 | 81.80 | 82.82 | 82.39 | qfq | 627,655 | 51,933,053 | -0.11% |
| 2024-09-10 | 82.02 | 83.28 | 81.85 | 82.91 | 82.48 | qfq | 571,121 | 47,183,572 | 1.11% |
| 2024-09-09 | 81.90 | 83.44 | 81.20 | 82.00 | 81.57 | qfq | 591,514 | 48,618,579 | -0.32% |
| 2024-09-06 | 83.43 | 84.85 | 82.20 | 82.26 | 81.83 | qfq | 623,294 | 51,961,418 | -1.40% |
| 2024-09-05 | 84.75 | 85.09 | 82.30 | 83.43 | 82.99 | qfq | 882,995 | 73,640,826 | -0.32% |
| 2024-09-04 | 82.79 | 85.00 | 81.80 | 83.70 | 83.26 | qfq | 989,474 | 82,800,997 | 0.35% |
| 2024-09-03 | 86.05 | 87.27 | 83.19 | 83.41 | 82.97 | qfq | 1,351,347 | 115,217,107 | -3.35% |
| 2024-09-02 | 90.70 | 91.16 | 86.26 | 86.30 | 85.85 | qfq | 1,347,042 | 119,361,458 | -5.66% |
| 2024-08-30 | 88.75 | 91.60 | 88.75 | 91.48 | 91.00 | qfq | 1,765,430 | 159,757,130 | 2.76% |
| 2024-08-29 | 88.27 | 90.33 | 87.89 | 89.02 | 88.55 | qfq | 851,009 | 75,966,139 | 0.41% |
| 2024-08-28 | 87.41 | 88.86 | 87.16 | 88.66 | 88.20 | qfq | 874,661 | 77,078,672 | 1.56% |
| 2024-08-27 | 87.45 | 88.80 | 86.94 | 87.30 | 86.84 | qfq | 678,552 | 59,653,380 | -0.52% |
| 2024-08-26 | 87.97 | 89.58 | 87.40 | 87.76 | 87.30 | qfq | 830,294 | 73,252,145 | -0.27% |
| 2024-08-23 | 88.88 | 88.88 | 86.20 | 88.00 | 87.54 | qfq | 928,634 | 81,070,895 | -0.56% |
| 2024-08-22 | 88.82 | 89.83 | 87.62 | 88.50 | 88.04 | qfq | 687,440 | 60,939,779 | -0.35% |
| 2024-08-21 | 89.60 | 91.20 | 88.03 | 88.81 | 88.35 | qfq | 1,048,993 | 93,663,976 | -1.00% |
| 2024-08-20 | 91.73 | 92.00 | 89.53 | 89.71 | 89.24 | qfq | 698,512 | 63,153,081 | -1.85% |
| 2024-08-19 | 92.03 | 92.55 | 90.11 | 91.40 | 90.92 | qfq | 979,969 | 89,572,791 | -0.19% |
| 2024-08-16 | 94.49 | 94.49 | 91.42 | 91.57 | 91.09 | qfq | 825,968 | 76,220,018 | -1.27% |
| 2024-08-15 | 92.96 | 93.51 | 91.51 | 92.75 | 92.27 | qfq | 1,433,321 | 132,823,136 | 0.48% |
| 2024-08-14 | 94.88 | 95.50 | 92.30 | 92.31 | 91.83 | qfq | 1,005,628 | 93,748,920 | -2.02% |
| 2024-08-13 | 94.98 | 95.33 | 91.90 | 94.21 | 93.72 | qfq | 1,575,644 | 147,207,879 | 0.02% |
| 2024-08-12 | 94.60 | 97.76 | 93.80 | 94.19 | 93.70 | qfq | 1,515,056 | 144,590,490 | -1.40% |
| 2024-08-09 | 98.70 | 99.00 | 95.18 | 95.53 | 95.03 | qfq | 1,910,876 | 185,124,541 | -1.11% |
| 2024-08-08 | 94.99 | 98.00 | 92.88 | 96.60 | 96.10 | qfq | 3,663,305 | 349,850,545 | 5.83% |
| 2024-08-07 | 87.77 | 93.49 | 87.35 | 91.28 | 90.80 | qfq | 1,797,474 | 163,790,243 | 3.55% |
| 2024-08-06 | 88.17 | 88.70 | 86.62 | 88.15 | 87.69 | qfq | 845,299 | 73,942,987 | 1.72% |
| 2024-08-05 | 88.97 | 90.00 | 86.58 | 86.66 | 86.21 | qfq | 1,244,866 | 109,555,706 | -3.29% |
| 2024-08-02 | 90.50 | 92.49 | 89.49 | 89.61 | 89.14 | qfq | 1,192,234 | 108,408,810 | -2.60% |
| 2024-08-01 | 90.44 | 93.20 | 90.21 | 92.00 | 91.52 | qfq | 1,619,654 | 149,144,943 | 1.32% |
| 2024-07-31 | 87.97 | 91.20 | 87.96 | 90.80 | 90.33 | qfq | 1,831,696 | 164,902,985 | 2.10% |
| 2024-07-30 | 86.98 | 89.33 | 84.35 | 88.93 | 88.47 | qfq | 1,240,369 | 108,296,986 | 2.37% |
| 2024-07-29 | 88.00 | 89.98 | 86.51 | 86.87 | 86.42 | qfq | 1,085,452 | 95,532,430 | -1.06% |
| 2024-07-26 | 86.44 | 88.56 | 86.05 | 87.80 | 87.34 | qfq | 836,968 | 73,238,714 | 1.88% |
| 2024-07-25 | 86.02 | 87.56 | 85.74 | 86.18 | 85.73 | qfq | 921,460 | 79,666,232 | -0.94% |
| 2024-07-24 | 89.36 | 89.80 | 86.18 | 87.00 | 86.55 | qfq | 1,544,448 | 135,501,825 | -2.64% |
| 2024-07-23 | 94.98 | 95.50 | 89.00 | 89.36 | 88.89 | qfq | 1,770,843 | 161,750,113 | -5.94% |
| 2024-07-22 | 93.78 | 95.00 | 92.79 | 95.00 | 94.50 | qfq | 1,692,699 | 159,506,881 | 2.14% |
| 2024-07-19 | 93.01 | 94.50 | 91.80 | 93.01 | 92.52 | qfq | 1,771,774 | 164,972,117 | -0.98% |
| 2024-07-18 | 91.52 | 94.62 | 90.88 | 93.93 | 92.82 | qfq | 1,949,142 | 181,245,102 | 1.55% |
| 2024-07-17 | 90.35 | 93.25 | 89.01 | 92.50 | 91.40 | qfq | 2,041,951 | 187,244,549 | 1.97% |
| 2024-07-16 | 89.86 | 90.78 | 88.62 | 90.71 | 89.63 | qfq | 1,424,061 | 128,114,615 | 0.42% |
| 2024-07-15 | 89.07 | 91.32 | 89.00 | 90.33 | 89.26 | qfq | 1,161,965 | 104,685,647 | 1.72% |
| 2024-07-12 | 87.79 | 89.45 | 86.50 | 88.80 | 87.75 | qfq | 1,038,708 | 91,627,629 | 0.90% |
| 2024-07-11 | 87.90 | 88.80 | 86.38 | 88.01 | 86.97 | qfq | 1,349,075 | 118,245,133 | 1.22% |
| 2024-07-10 | 89.48 | 89.48 | 86.92 | 86.95 | 85.92 | qfq | 1,174,913 | 103,152,715 | -2.18% |
| 2024-07-09 | 86.10 | 89.26 | 85.98 | 88.89 | 87.84 | qfq | 1,570,308 | 137,931,035 | 3.23% |
| 2024-07-08 | 85.98 | 88.21 | 85.50 | 86.11 | 85.09 | qfq | 1,414,862 | 123,286,311 | 0.21% |
| 2024-07-05 | 87.49 | 87.50 | 83.75 | 85.93 | 84.91 | qfq | 1,567,576 | 133,809,859 | -1.33% |
| 2024-07-04 | 87.70 | 88.89 | 86.80 | 87.09 | 86.06 | qfq | 1,386,438 | 121,791,532 | -0.77% |
| 2024-07-03 | 84.25 | 87.98 | 83.58 | 87.77 | 86.73 | qfq | 1,553,732 | 134,261,442 | 3.72% |
| 2024-07-02 | 85.21 | 86.39 | 84.04 | 84.62 | 83.62 | qfq | 1,013,588 | 86,365,121 | -0.69% |
| 2024-07-01 | 84.87 | 86.00 | 82.50 | 85.21 | 84.20 | qfq | 1,344,844 | 113,390,127 | 0.83% |
| 2024-06-28 | 81.52 | 84.80 | 81.03 | 84.51 | 83.51 | qfq | 1,661,656 | 138,643,503 | 2.64% |
| 2024-06-27 | 80.77 | 82.99 | 79.41 | 82.34 | 81.36 | qfq | 2,059,682 | 167,453,658 | 1.47% |
| 2024-06-26 | 80.58 | 81.60 | 79.55 | 81.15 | 80.19 | qfq | 1,588,978 | 127,965,013 | 1.18% |
| 2024-06-25 | 84.00 | 84.08 | 79.46 | 80.20 | 79.25 | qfq | 1,727,041 | 139,874,231 | -4.04% |
| 2024-06-24 | 85.75 | 87.50 | 83.45 | 83.58 | 82.59 | qfq | 2,001,823 | 171,199,541 | -3.14% |
| 2024-06-21 | 84.50 | 86.83 | 83.00 | 86.29 | 85.27 | qfq | 1,908,565 | 162,881,733 | 1.27% |
| 2024-06-20 | 85.00 | 87.60 | 84.50 | 85.21 | 84.20 | qfq | 2,055,824 | 177,243,720 | 0.39% |
| 2024-06-19 | 86.15 | 86.73 | 83.65 | 84.88 | 83.87 | qfq | 1,622,231 | 137,760,158 | -0.88% |
| 2024-06-18 | 85.38 | 86.60 | 84.79 | 85.63 | 84.61 | qfq | 2,033,902 | 174,146,917 | 0.29% |
| 2024-06-17 | 83.58 | 86.37 | 83.00 | 85.38 | 84.37 | qfq | 2,950,195 | 251,452,646 | 3.12% |
| 2024-06-14 | 86.65 | 86.88 | 82.80 | 82.80 | 81.82 | qfq | 5,428,936 | 457,683,843 | -4.88% |
| 2024-06-13 | 84.99 | 89.35 | 84.99 | 87.05 | 86.02 | qfq | 5,042,269 | 442,311,224 | 3.88% |
| 2024-06-12 | 83.00 | 84.92 | 82.20 | 83.80 | 82.81 | qfq | 3,622,571 | 303,178,277 | 1.37% |
| 2024-06-11 | 79.71 | 82.70 | 79.51 | 82.67 | 81.69 | qfq | 3,353,766 | 272,752,333 | 3.94% |
| 2024-06-07 | 79.26 | 80.84 | 78.63 | 79.54 | 78.60 | qfq | 1,725,923 | 137,627,058 | 0.81% |
| 2024-06-06 | 80.04 | 81.49 | 78.90 | 78.90 | 77.96 | qfq | 1,990,755 | 159,837,420 | -1.00% |
| 2024-06-05 | 79.00 | 80.77 | 78.66 | 79.70 | 78.75 | qfq | 2,100,140 | 168,320,247 | 0.86% |
| 2024-06-04 | 79.95 | 79.95 | 77.50 | 79.02 | 78.08 | qfq | 1,687,153 | 132,316,669 | 0.43% |
| 2024-06-03 | 76.60 | 79.70 | 76.58 | 78.68 | 77.75 | qfq | 3,328,773 | 261,401,472 | 3.64% |
| 2024-05-31 | 75.49 | 76.10 | 74.74 | 75.92 | 75.02 | qfq | 1,634,074 | 123,327,175 | 0.56% |
| 2024-05-30 | 74.16 | 76.20 | 73.86 | 75.50 | 74.60 | qfq | 1,934,531 | 145,735,338 | 1.03% |
| 2024-05-29 | 76.13 | 76.70 | 74.48 | 74.73 | 73.84 | qfq | 1,306,063 | 98,380,153 | -1.80% |
| 2024-05-28 | 77.08 | 78.77 | 76.10 | 76.10 | 75.20 | qfq | 1,722,743 | 133,370,979 | -1.16% |
| 2024-05-27 | 75.13 | 77.17 | 72.57 | 76.99 | 76.08 | qfq | 1,703,104 | 127,631,639 | 2.82% |
| 2024-05-24 | 77.50 | 77.78 | 74.87 | 74.88 | 73.99 | qfq | 1,119,663 | 85,130,900 | -3.38% |
| 2024-05-23 | 78.48 | 79.14 | 77.50 | 77.50 | 76.58 | qfq | 1,046,652 | 81,780,469 | -1.26% |
| 2024-05-22 | 78.56 | 78.82 | 77.30 | 78.49 | 77.56 | qfq | 947,566 | 74,070,421 | 0.58% |
| 2024-05-21 | 78.08 | 78.78 | 77.66 | 78.04 | 77.11 | qfq | 887,006 | 69,373,325 | -0.52% |
| 2024-05-20 | 78.90 | 80.53 | 78.09 | 78.45 | 77.52 | qfq | 1,421,194 | 112,608,003 | -0.73% |
| 2024-05-17 | 77.05 | 79.18 | 76.65 | 79.03 | 78.09 | qfq | 1,165,999 | 91,137,545 | 1.55% |
| 2024-05-16 | 76.98 | 77.82 | 75.75 | 77.82 | 76.90 | qfq | 1,233,227 | 94,886,115 | 2.31% |
| 2024-05-15 | 77.50 | 77.99 | 75.61 | 76.06 | 75.16 | qfq | 1,094,634 | 84,016,007 | -2.01% |
| 2024-05-14 | 78.04 | 78.77 | 76.88 | 77.62 | 76.70 | qfq | 1,166,531 | 90,694,965 | 0.95% |
| 2024-05-13 | 77.40 | 78.56 | 76.46 | 76.89 | 75.98 | qfq | 1,213,029 | 93,825,020 | -1.23% |
| 2024-05-10 | 80.55 | 80.90 | 77.60 | 77.85 | 76.93 | qfq | 2,119,826 | 166,386,573 | -3.29% |
| 2024-05-09 | 78.28 | 81.47 | 78.28 | 80.50 | 79.55 | qfq | 1,973,261 | 158,718,275 | 2.82% |
| 2024-05-08 | 79.00 | 80.25 | 78.08 | 78.29 | 77.36 | qfq | 1,524,555 | 120,390,289 | -1.58% |
| 2024-05-07 | 82.35 | 82.79 | 79.00 | 79.55 | 78.61 | qfq | 2,308,832 | 186,208,716 | -3.82% |
| 2024-05-06 | 83.43 | 83.89 | 81.85 | 82.71 | 81.73 | qfq | 1,600,360 | 132,811,878 | 0.85% |
| 2024-04-30 | 83.53 | 84.39 | 81.84 | 82.01 | 81.04 | qfq | 1,808,121 | 149,660,429 | -2.24% |
| 2024-04-29 | 81.00 | 84.80 | 80.33 | 83.89 | 82.90 | qfq | 3,110,621 | 258,002,428 | -0.60% |
| 2024-04-26 | 81.48 | 84.47 | 81.00 | 84.40 | 83.40 | qfq | 1,887,176 | 156,772,954 | 3.63% |
| 2024-04-25 | 81.90 | 82.78 | 80.67 | 81.44 | 80.47 | qfq | 1,063,027 | 86,993,578 | -0.28% |
| 2024-04-24 | 81.43 | 82.75 | 81.03 | 81.67 | 80.70 | qfq | 1,401,688 | 114,633,906 | 0.37% |
| 2024-04-23 | 81.13 | 82.48 | 80.20 | 81.37 | 80.40 | qfq | 1,205,978 | 98,059,499 | 0.57% |
| 2024-04-22 | 77.30 | 81.50 | 77.02 | 80.91 | 79.95 | qfq | 1,734,555 | 138,908,508 | 4.02% |
| 2024-04-19 | 81.09 | 81.74 | 77.78 | 77.78 | 76.86 | qfq | 1,700,704 | 135,038,835 | -5.15% |
| 2024-04-18 | 82.20 | 83.51 | 81.66 | 82.00 | 81.03 | qfq | 1,395,038 | 115,201,388 | -1.05% |
| 2024-04-17 | 80.94 | 82.87 | 79.20 | 82.87 | 81.89 | qfq | 1,773,200 | 145,133,858 | 3.69% |
| 2024-04-16 | 82.04 | 82.86 | 79.65 | 79.92 | 78.97 | qfq | 1,684,638 | 136,660,112 | -2.43% |
| 2024-04-15 | 79.99 | 83.29 | 79.51 | 81.91 | 80.94 | qfq | 1,898,586 | 155,416,642 | 3.66% |
| 2024-04-12 | 80.00 | 80.78 | 78.91 | 79.02 | 78.08 | qfq | 878,131 | 70,082,882 | -1.00% |
| 2024-04-11 | 80.50 | 81.54 | 79.39 | 79.82 | 78.87 | qfq | 1,075,289 | 86,529,534 | -1.20% |
| 2024-04-10 | 83.00 | 83.69 | 80.55 | 80.79 | 79.83 | qfq | 1,063,165 | 86,822,466 | -2.66% |
| 2024-04-09 | 82.04 | 83.30 | 81.62 | 83.00 | 82.02 | qfq | 1,293,006 | 106,732,388 | 0.24% |
| 2024-04-08 | 84.63 | 86.38 | 82.55 | 82.80 | 81.82 | qfq | 1,317,627 | 111,104,874 | -2.19% |
| 2024-04-03 | 85.31 | 86.84 | 84.45 | 84.65 | 83.65 | qfq | 1,384,998 | 118,430,123 | -1.23% |
| 2024-04-02 | 86.66 | 87.18 | 84.63 | 85.70 | 84.68 | qfq | 1,341,658 | 114,894,476 | -1.79% |
| 2024-04-01 | 87.76 | 88.37 | 86.80 | 87.26 | 86.23 | qfq | 1,218,863 | 106,739,691 | 0.53% |
| 2024-03-29 | 84.10 | 87.98 | 83.88 | 86.80 | 85.77 | qfq | 1,689,935 | 144,500,530 | 2.59% |
| 2024-03-28 | 84.01 | 86.48 | 84.01 | 84.61 | 83.61 | qfq | 1,765,180 | 150,606,994 | 0.99% |
| 2024-03-27 | 86.35 | 86.95 | 83.67 | 83.78 | 82.79 | qfq | 1,733,425 | 148,074,713 | -3.03% |
| 2024-03-26 | 88.15 | 89.66 | 85.81 | 86.40 | 85.38 | qfq | 2,316,372 | 202,272,310 | -1.82% |
| 2024-03-25 | 94.20 | 94.20 | 87.01 | 88.00 | 86.96 | qfq | 4,083,129 | 366,477,466 | -6.60% |
| 2024-03-22 | 93.00 | 97.71 | 93.00 | 94.22 | 93.10 | qfq | 4,286,372 | 409,402,331 | 1.28% |
| 2024-03-21 | 92.01 | 95.30 | 90.58 | 93.03 | 91.93 | qfq | 3,836,918 | 357,335,849 | 2.91% |
| 2024-03-20 | 90.11 | 91.42 | 89.89 | 90.40 | 89.33 | qfq | 1,139,355 | 103,256,508 | -0.01% |
| 2024-03-19 | 92.94 | 93.12 | 90.40 | 90.41 | 89.34 | qfq | 1,835,158 | 168,552,250 | -2.72% |
| 2024-03-18 | 92.80 | 93.20 | 90.10 | 92.94 | 91.84 | qfq | 2,428,877 | 222,542,642 | 0.09% |
| 2024-03-15 | 93.39 | 93.40 | 91.21 | 92.86 | 91.76 | qfq | 1,417,194 | 130,850,339 | -0.29% |
| 2024-03-14 | 93.40 | 94.54 | 91.77 | 93.13 | 92.03 | qfq | 1,211,177 | 112,811,077 | -1.26% |
| 2024-03-13 | 96.22 | 96.88 | 94.06 | 94.32 | 93.20 | qfq | 1,334,172 | 126,995,186 | -1.01% |
| 2024-03-12 | 95.00 | 97.10 | 94.67 | 95.28 | 94.15 | qfq | 1,460,196 | 139,633,427 | 0.32% |
| 2024-03-11 | 92.00 | 95.21 | 91.22 | 94.98 | 93.85 | qfq | 2,065,325 | 193,380,988 | 2.48% |
| 2024-03-08 | 93.27 | 95.60 | 92.60 | 92.68 | 91.58 | qfq | 2,758,780 | 258,576,936 | -0.48% |
| 2024-03-07 | 95.00 | 98.22 | 93.08 | 93.13 | 92.03 | qfq | 2,015,741 | 192,372,969 | -1.18% |
| 2024-03-06 | 94.13 | 95.88 | 92.09 | 94.24 | 93.12 | qfq | 1,770,898 | 166,507,528 | 0.10% |
| 2024-03-05 | 96.52 | 96.59 | 93.61 | 94.15 | 93.03 | qfq | 2,106,932 | 199,743,626 | -2.55% |
| 2024-03-04 | 96.01 | 97.88 | 94.50 | 96.61 | 95.46 | qfq | 2,385,698 | 229,405,314 | 0.37% |
| 2024-03-01 | 97.00 | 98.54 | 94.18 | 96.25 | 95.11 | qfq | 3,569,112 | 343,491,491 | -2.02% |
| 2024-02-29 | 90.50 | 98.23 | 90.20 | 98.23 | 97.06 | qfq | 4,652,360 | 437,017,877 | 12.84% |
| 2024-02-28 | 91.78 | 92.33 | 86.94 | 87.05 | 86.02 | qfq | 2,590,619 | 232,516,587 | -5.33% |
| 2024-02-27 | 86.07 | 92.12 | 85.90 | 91.95 | 90.86 | qfq | 2,781,213 | 248,112,667 | 5.82% |
| 2024-02-26 | 86.55 | 87.76 | 85.67 | 86.89 | 85.86 | qfq | 1,995,383 | 173,255,237 | 0.61% |
| 2024-02-23 | 86.80 | 86.80 | 84.09 | 86.36 | 85.34 | qfq | 1,768,470 | 151,173,230 | 0.89% |
| 2024-02-22 | 86.68 | 86.90 | 84.70 | 85.60 | 84.58 | qfq | 1,803,287 | 154,640,042 | -0.81% |
| 2024-02-21 | 85.47 | 88.25 | 84.71 | 86.30 | 85.28 | qfq | 1,708,247 | 148,534,528 | 0.58% |
| 2024-02-20 | 86.09 | 86.60 | 84.50 | 85.80 | 84.78 | qfq | 1,336,279 | 113,956,928 | -1.06% |
| 2024-02-19 | 90.15 | 90.49 | 85.00 | 86.72 | 85.69 | qfq | 2,228,136 | 192,699,490 | -0.57% |
| 2024-02-08 | 85.50 | 93.64 | 85.47 | 87.22 | 86.19 | qfq | 2,451,476 | 220,818,460 | 1.38% |
| 2024-02-07 | 79.40 | 86.68 | 79.33 | 86.03 | 85.01 | qfq | 3,297,020 | 278,003,500 | 7.58% |
| 2024-02-06 | 74.00 | 79.97 | 71.35 | 79.97 | 79.02 | qfq | 2,452,562 | 186,772,276 | 9.55% |
| 2024-02-05 | 74.00 | 74.74 | 68.80 | 73.00 | 72.13 | qfq | 2,078,740 | 149,654,769 | -1.40% |
| 2024-02-02 | 78.50 | 78.50 | 71.77 | 74.04 | 73.16 | qfq | 1,872,544 | 141,225,175 | -4.83% |
| 2024-02-01 | 77.22 | 79.85 | 75.01 | 77.80 | 76.88 | qfq | 1,626,277 | 126,523,499 | 0.36% |
| 2024-01-31 | 76.86 | 79.69 | 76.77 | 77.52 | 76.60 | qfq | 1,598,537 | 124,930,794 | -0.64% |
| 2024-01-30 | 80.42 | 81.30 | 78.00 | 78.02 | 77.09 | qfq | 1,356,103 | 107,661,368 | -3.45% |
| 2024-01-29 | 82.39 | 85.98 | 80.60 | 80.81 | 79.85 | qfq | 2,240,753 | 185,185,188 | -1.93% |
| 2024-01-26 | 88.20 | 88.20 | 81.73 | 82.40 | 81.42 | qfq | 3,723,502 | 311,623,291 | -11.68% |
| 2024-01-25 | 90.30 | 93.61 | 89.20 | 93.30 | 92.19 | qfq | 1,273,735 | 116,894,849 | 3.32% |
| 2024-01-24 | 92.17 | 92.49 | 88.41 | 90.30 | 89.23 | qfq | 1,153,625 | 103,831,855 | -1.26% |
| 2024-01-23 | 87.37 | 92.45 | 87.30 | 91.45 | 90.37 | qfq | 1,597,566 | 144,514,232 | 4.75% |
| 2024-01-22 | 92.10 | 92.62 | 87.15 | 87.30 | 86.26 | qfq | 1,279,439 | 115,145,127 | -5.42% |
| 2024-01-19 | 92.72 | 94.55 | 92.19 | 92.30 | 91.21 | qfq | 1,033,197 | 96,455,769 | -0.36% |
| 2024-01-18 | 91.78 | 92.98 | 89.66 | 92.63 | 91.53 | qfq | 1,240,123 | 113,145,329 | 0.58% |
| 2024-01-17 | 96.36 | 96.99 | 92.10 | 92.10 | 91.01 | qfq | 1,335,501 | 126,780,564 | -4.92% |
| 2024-01-16 | 96.28 | 98.88 | 95.00 | 96.87 | 95.72 | qfq | 974,645 | 94,079,073 | 0.40% |
| 2024-01-15 | 95.08 | 97.98 | 94.44 | 96.48 | 95.34 | qfq | 747,111 | 72,045,734 | 0.50% |
| 2024-01-12 | 96.41 | 97.87 | 95.95 | 96.00 | 94.86 | qfq | 778,967 | 75,447,849 | -0.28% |
| 2024-01-11 | 95.39 | 97.15 | 94.58 | 96.27 | 95.13 | qfq | 1,062,729 | 102,144,628 | 0.91% |
| 2024-01-10 | 95.99 | 99.54 | 95.40 | 95.40 | 94.27 | qfq | 1,588,079 | 154,433,316 | 1.49% |
| 2024-01-09 | 96.06 | 97.20 | 93.41 | 94.00 | 92.89 | qfq | 964,426 | 91,505,067 | -1.95% |
| 2024-01-08 | 98.00 | 99.90 | 95.73 | 95.87 | 94.73 | qfq | 938,065 | 90,563,124 | -2.97% |
| 2024-01-05 | 100.98 | 101.20 | 98.50 | 98.80 | 97.63 | qfq | 612,341 | 61,026,758 | -1.41% |
| 2024-01-04 | 101.17 | 101.80 | 99.61 | 100.21 | 99.02 | qfq | 608,431 | 61,134,185 | -1.12% |
| 2024-01-03 | 101.65 | 102.90 | 99.90 | 101.34 | 100.14 | qfq | 1,073,491 | 108,444,644 | -0.45% |
| 2024-01-02 | 104.70 | 104.70 | 101.70 | 101.80 | 100.59 | qfq | 1,024,890 | 105,306,895 | -2.50% |
| 2023-12-29 | 103.55 | 105.70 | 101.61 | 104.41 | 103.17 | qfq | 1,810,897 | 187,699,502 | 0.83% |
| 2023-12-28 | 102.30 | 104.36 | 101.00 | 103.55 | 102.32 | qfq | 1,514,185 | 155,828,678 | 0.74% |
| 2023-12-27 | 100.84 | 103.88 | 100.57 | 102.79 | 101.57 | qfq | 1,093,615 | 112,262,663 | 2.52% |
| 2023-12-26 | 103.50 | 103.99 | 98.01 | 100.26 | 99.07 | qfq | 1,383,356 | 138,912,844 | -3.60% |
| 2023-12-25 | 104.61 | 106.00 | 103.60 | 104.00 | 102.77 | qfq | 504,719 | 52,812,847 | -0.95% |
| 2023-12-22 | 107.06 | 107.06 | 104.80 | 105.00 | 103.75 | qfq | 660,361 | 69,713,060 | -1.41% |
| 2023-12-21 | 105.30 | 106.75 | 104.70 | 106.50 | 105.24 | qfq | 629,461 | 66,657,438 | 0.38% |
| 2023-12-20 | 107.96 | 107.97 | 106.01 | 106.10 | 104.84 | qfq | 577,508 | 61,744,639 | -0.78% |
| 2023-12-19 | 105.42 | 107.23 | 104.28 | 106.93 | 105.66 | qfq | 857,107 | 91,302,591 | 1.68% |
| 2023-12-18 | 107.66 | 107.66 | 104.88 | 105.16 | 103.91 | qfq | 770,717 | 81,498,247 | -2.14% |
| 2023-12-15 | 109.20 | 110.18 | 106.82 | 107.46 | 106.19 | qfq | 897,676 | 97,041,220 | -1.27% |
| 2023-12-14 | 108.94 | 110.60 | 107.60 | 108.84 | 107.55 | qfq | 853,739 | 93,099,633 | -0.11% |
| 2023-12-13 | 110.00 | 111.17 | 108.95 | 108.96 | 107.67 | qfq | 818,919 | 90,034,182 | -1.54% |
| 2023-12-12 | 111.31 | 112.63 | 109.65 | 110.66 | 109.35 | qfq | 915,302 | 101,576,985 | -0.40% |
| 2023-12-11 | 109.50 | 111.27 | 109.03 | 111.10 | 109.78 | qfq | 1,332,278 | 146,847,565 | -0.16% |
| 2023-12-08 | 108.64 | 111.28 | 107.30 | 111.28 | 109.96 | qfq | 2,623,139 | 285,134,146 | 2.19% |
| 2023-12-07 | 106.78 | 109.19 | 105.20 | 108.90 | 107.61 | qfq | 1,522,057 | 163,128,755 | 2.38% |
| 2023-12-06 | 107.76 | 107.76 | 105.50 | 106.37 | 105.11 | qfq | 1,000,504 | 106,659,251 | -0.59% |
| 2023-12-05 | 108.00 | 109.30 | 107.00 | 107.00 | 105.73 | qfq | 950,814 | 102,622,682 | -1.27% |
| 2023-12-04 | 110.40 | 111.07 | 107.59 | 108.38 | 107.09 | qfq | 1,138,530 | 123,895,261 | -2.14% |
| 2023-12-01 | 113.50 | 114.05 | 109.29 | 110.75 | 109.44 | qfq | 1,626,263 | 180,449,981 | -3.35% |
| 2023-11-30 | 111.90 | 114.59 | 108.00 | 114.59 | 113.23 | qfq | 1,836,156 | 204,869,988 | 2.74% |
| 2023-11-29 | 113.00 | 114.93 | 111.02 | 111.53 | 110.21 | qfq | 1,349,773 | 152,748,664 | -1.57% |
| 2023-11-28 | 113.88 | 114.46 | 112.13 | 113.31 | 111.97 | qfq | 1,020,073 | 115,503,284 | -0.48% |
| 2023-11-27 | 110.41 | 114.80 | 110.24 | 113.86 | 112.51 | qfq | 962,001 | 109,184,925 | 2.48% |
| 2023-11-24 | 111.16 | 113.36 | 110.00 | 111.10 | 109.78 | qfq | 762,800 | 85,104,233 | -0.04% |
| 2023-11-23 | 110.30 | 111.88 | 108.88 | 111.15 | 109.83 | qfq | 994,568 | 109,806,689 | 1.69% |
| 2023-11-22 | 112.60 | 113.50 | 109.30 | 109.30 | 108.00 | qfq | 944,809 | 105,264,251 | -2.95% |
| 2023-11-21 | 113.80 | 114.68 | 112.62 | 112.62 | 111.28 | qfq | 886,611 | 100,730,524 | -1.17% |
| 2023-11-20 | 116.00 | 117.50 | 113.55 | 113.95 | 112.60 | qfq | 1,337,596 | 153,872,421 | -0.75% |
| 2023-11-17 | 114.37 | 115.05 | 113.20 | 114.81 | 113.45 | qfq | 848,989 | 96,991,089 | 0.77% |
| 2023-11-16 | 117.39 | 117.39 | 113.93 | 113.93 | 112.58 | qfq | 866,398 | 99,871,048 | -2.95% |
| 2023-11-15 | 119.49 | 119.54 | 117.00 | 117.39 | 116.00 | qfq | 1,087,892 | 128,285,614 | -1.25% |
| 2023-11-14 | 115.19 | 118.88 | 114.33 | 118.88 | 117.47 | qfq | 1,794,640 | 210,923,138 | 3.05% |
| 2023-11-13 | 113.98 | 116.16 | 112.50 | 115.36 | 113.99 | qfq | 1,310,963 | 150,025,777 | 1.91% |
| 2023-11-10 | 114.20 | 115.77 | 112.30 | 113.20 | 111.86 | qfq | 1,604,133 | 182,600,428 | -0.87% |
| 2023-11-09 | 117.90 | 119.64 | 114.00 | 114.19 | 112.84 | qfq | 1,429,075 | 166,171,726 | -3.42% |
| 2023-11-08 | 117.00 | 120.88 | 116.24 | 118.23 | 116.83 | qfq | 2,191,203 | 259,765,839 | 1.72% |
| 2023-11-07 | 116.05 | 117.61 | 114.90 | 116.23 | 114.85 | qfq | 1,064,028 | 123,523,052 | -0.13% |
| 2023-11-06 | 118.40 | 118.89 | 113.10 | 116.38 | 115.00 | qfq | 1,517,116 | 175,522,973 | -1.04% |
| 2023-11-03 | 116.30 | 118.40 | 116.12 | 117.60 | 116.21 | qfq | 900,259 | 105,737,217 | 1.12% |
| 2023-11-02 | 117.99 | 118.88 | 116.27 | 116.30 | 114.92 | qfq | 881,173 | 103,562,450 | -1.43% |
| 2023-11-01 | 120.55 | 123.90 | 116.50 | 117.99 | 116.59 | qfq | 1,665,514 | 199,987,497 | -2.08% |
| 2023-10-31 | 121.37 | 122.80 | 118.02 | 120.50 | 119.07 | qfq | 1,539,596 | 184,983,005 | 0.00% |
| 2023-10-30 | 120.99 | 121.26 | 116.54 | 120.50 | 119.07 | qfq | 2,636,340 | 314,177,159 | -2.10% |
| 2023-10-27 | 123.55 | 124.68 | 120.48 | 123.08 | 121.62 | qfq | 1,457,852 | 178,727,463 | -0.75% |
| 2023-10-26 | 116.53 | 125.19 | 115.81 | 124.01 | 122.54 | qfq | 2,205,202 | 265,740,421 | 5.99% |
| 2023-10-25 | 123.00 | 123.00 | 116.80 | 117.00 | 115.61 | qfq | 1,898,897 | 225,355,256 | -4.92% |
| 2023-10-24 | 116.90 | 123.10 | 115.23 | 123.05 | 121.59 | qfq | 2,097,158 | 252,808,133 | 6.95% |
| 2023-10-23 | 116.36 | 117.99 | 114.00 | 115.05 | 113.69 | qfq | 1,134,234 | 131,442,659 | -0.97% |
| 2023-10-20 | 116.17 | 119.00 | 115.91 | 116.18 | 114.80 | qfq | 1,563,210 | 183,595,369 | -0.28% |
| 2023-10-19 | 117.51 | 120.00 | 116.00 | 116.51 | 115.13 | qfq | 1,500,905 | 177,357,960 | -1.25% |
| 2023-10-18 | 119.17 | 121.09 | 117.75 | 117.99 | 116.59 | qfq | 1,315,734 | 156,460,439 | -1.77% |
| 2023-10-17 | 120.27 | 121.99 | 117.60 | 120.12 | 118.70 | qfq | 1,328,095 | 159,067,771 | -0.29% |
| 2023-10-16 | 119.18 | 120.99 | 117.91 | 120.47 | 119.04 | qfq | 1,530,412 | 183,310,302 | 0.64% |
| 2023-10-13 | 119.03 | 120.42 | 117.56 | 119.70 | 118.28 | qfq | 1,466,134 | 174,348,070 | -0.94% |
| 2023-10-12 | 118.60 | 122.48 | 117.59 | 120.84 | 119.41 | qfq | 2,065,529 | 248,473,386 | 2.01% |
| 2023-10-11 | 118.27 | 119.10 | 117.00 | 118.46 | 117.06 | qfq | 1,545,800 | 182,208,482 | 0.16% |
| 2023-10-10 | 116.10 | 119.65 | 115.16 | 118.27 | 116.87 | qfq | 2,287,307 | 270,310,967 | 1.83% |
| 2023-10-09 | 115.50 | 116.80 | 113.29 | 116.15 | 114.77 | qfq | 1,907,711 | 219,894,053 | -1.38% |
| 2023-09-28 | 103.00 | 122.49 | 102.50 | 117.78 | 116.38 | qfq | 3,516,912 | 399,156,960 | 15.24% |
| 2023-09-27 | 102.18 | 102.47 | 101.06 | 102.20 | 100.99 | qfq | 712,675 | 72,572,415 | 0.69% |
| 2023-09-26 | 102.00 | 104.01 | 101.50 | 101.50 | 100.30 | qfq | 875,696 | 89,697,382 | -1.65% |
| 2023-09-25 | 104.00 | 104.29 | 101.68 | 103.20 | 101.98 | qfq | 1,047,127 | 107,790,502 | -2.70% |
| 2023-09-22 | 101.33 | 106.06 | 99.70 | 106.06 | 104.80 | qfq | 1,001,314 | 103,207,188 | 5.43% |
| 2023-09-21 | 102.00 | 102.55 | 100.08 | 100.60 | 99.41 | qfq | 1,089,159 | 109,915,042 | -2.10% |
| 2023-09-20 | 105.00 | 105.68 | 102.30 | 102.76 | 101.54 | qfq | 1,159,796 | 119,781,611 | -2.50% |
| 2023-09-19 | 106.95 | 107.47 | 105.10 | 105.40 | 104.15 | qfq | 1,170,507 | 124,279,029 | -1.10% |
| 2023-09-18 | 108.49 | 110.39 | 106.03 | 106.57 | 105.31 | qfq | 1,469,445 | 157,971,812 | -3.73% |
| 2023-09-15 | 108.62 | 110.70 | 107.27 | 110.70 | 109.39 | qfq | 1,147,543 | 125,315,301 | 2.69% |
| 2023-09-14 | 110.78 | 111.77 | 107.12 | 107.80 | 106.52 | qfq | 1,083,163 | 117,332,499 | -2.69% |
| 2023-09-13 | 110.02 | 112.00 | 108.50 | 110.78 | 109.47 | qfq | 939,352 | 103,502,500 | 0.23% |
| 2023-09-12 | 111.99 | 112.48 | 110.00 | 110.53 | 109.22 | qfq | 841,952 | 93,568,658 | -0.44% |
| 2023-09-11 | 109.26 | 111.97 | 108.32 | 111.02 | 109.70 | qfq | 1,359,442 | 150,232,149 | 1.61% |
| 2023-09-08 | 111.28 | 112.37 | 107.65 | 109.26 | 107.96 | qfq | 1,551,137 | 170,036,483 | -1.21% |
| 2023-09-07 | 114.00 | 114.99 | 110.50 | 110.60 | 109.29 | qfq | 1,619,209 | 181,526,760 | -3.88% |
| 2023-09-06 | 112.78 | 115.80 | 112.52 | 115.07 | 113.71 | qfq | 1,643,938 | 188,452,540 | 1.95% |
| 2023-09-05 | 114.31 | 114.76 | 111.65 | 112.87 | 111.53 | qfq | 1,500,919 | 169,430,771 | -1.26% |
| 2023-09-04 | 113.50 | 114.78 | 111.40 | 114.31 | 112.95 | qfq | 1,600,393 | 181,006,169 | 0.79% |
| 2023-09-01 | 113.27 | 115.57 | 112.10 | 113.41 | 112.06 | qfq | 1,589,418 | 180,525,330 | 0.04% |
| 2023-08-31 | 110.30 | 114.68 | 107.58 | 113.36 | 112.02 | qfq | 2,535,957 | 283,381,399 | 2.68% |
| 2023-08-30 | 109.00 | 112.30 | 106.88 | 110.40 | 109.09 | qfq | 2,140,505 | 235,093,690 | 3.43% |
| 2023-08-29 | 101.18 | 107.79 | 99.39 | 106.74 | 105.47 | qfq | 1,699,524 | 177,728,350 | 5.50% |
| 2023-08-28 | 108.00 | 108.00 | 100.57 | 101.18 | 99.98 | qfq | 1,534,028 | 157,271,095 | 2.56% |
| 2023-08-25 | 100.00 | 100.66 | 98.01 | 98.65 | 97.48 | qfq | 1,026,548 | 101,888,416 | -1.76% |
| 2023-08-24 | 100.17 | 101.50 | 98.24 | 100.42 | 99.23 | qfq | 1,283,221 | 128,280,116 | 1.38% |
| 2023-08-23 | 100.09 | 100.93 | 98.50 | 99.05 | 97.88 | qfq | 819,983 | 81,764,955 | -2.11% |
| 2023-08-22 | 105.80 | 106.79 | 97.25 | 101.18 | 99.98 | qfq | 2,328,185 | 234,734,877 | -3.91% |
| 2023-08-21 | 105.05 | 107.11 | 104.52 | 105.30 | 104.05 | qfq | 800,103 | 84,632,630 | 0.12% |
| 2023-08-18 | 110.53 | 110.79 | 104.81 | 105.17 | 103.92 | qfq | 1,657,039 | 176,622,480 | -3.27% |
| 2023-08-17 | 103.60 | 108.88 | 103.60 | 108.73 | 107.44 | qfq | 2,301,757 | 246,181,913 | 4.75% |
| 2023-08-16 | 109.70 | 111.97 | 103.77 | 103.80 | 102.57 | qfq | 2,124,658 | 227,062,127 | -5.39% |
| 2023-08-15 | 109.92 | 112.81 | 108.87 | 109.71 | 108.41 | qfq | 2,349,751 | 260,959,729 | -0.06% |
| 2023-08-14 | 105.80 | 110.35 | 105.57 | 109.78 | 108.48 | qfq | 1,378,776 | 150,075,884 | 1.22% |
| 2023-08-11 | 108.85 | 109.98 | 107.15 | 108.46 | 107.17 | qfq | 1,374,672 | 149,476,030 | -0.32% |
| 2023-08-10 | 106.02 | 110.20 | 106.02 | 108.81 | 107.52 | qfq | 1,678,245 | 182,397,029 | 2.63% |
| 2023-08-09 | 105.86 | 106.76 | 104.50 | 106.02 | 104.76 | qfq | 949,700 | 100,189,994 | -0.37% |
| 2023-08-08 | 104.80 | 107.90 | 104.53 | 106.41 | 105.15 | qfq | 1,378,392 | 146,501,530 | 1.75% |
| 2023-08-07 | 105.00 | 105.92 | 103.30 | 104.58 | 103.34 | qfq | 1,621,759 | 170,410,162 | 0.65% |
| 2023-08-04 | 104.65 | 105.49 | 103.05 | 103.90 | 102.67 | qfq | 1,357,346 | 141,151,275 | -1.30% |
| 2023-08-03 | 104.50 | 106.85 | 103.37 | 105.27 | 104.02 | qfq | 1,554,608 | 163,452,482 | 0.69% |
| 2023-08-02 | 103.00 | 105.85 | 101.76 | 104.55 | 103.31 | qfq | 1,428,449 | 149,090,650 | 1.60% |
| 2023-08-01 | 103.28 | 104.49 | 102.17 | 102.90 | 101.68 | qfq | 1,069,257 | 110,296,772 | -0.37% |
| 2023-07-31 | 100.01 | 104.36 | 99.98 | 103.28 | 102.06 | qfq | 1,520,213 | 155,545,017 | 3.06% |
| 2023-07-28 | 100.48 | 101.34 | 98.84 | 100.21 | 99.02 | qfq | 1,035,546 | 103,626,729 | 0.86% |
| 2023-07-27 | 101.99 | 102.78 | 99.14 | 99.36 | 98.18 | qfq | 1,237,003 | 124,220,815 | -3.11% |
| 2023-07-26 | 101.50 | 104.50 | 101.14 | 102.55 | 101.33 | qfq | 1,190,165 | 122,674,253 | 0.55% |
| 2023-07-25 | 100.95 | 102.52 | 98.87 | 101.99 | 100.78 | qfq | 1,197,114 | 120,648,204 | 3.32% |
| 2023-07-24 | 100.00 | 100.79 | 98.50 | 98.71 | 97.54 | qfq | 952,074 | 94,738,022 | -1.35% |
| 2023-07-21 | 101.50 | 102.06 | 99.03 | 100.06 | 98.87 | qfq | 1,375,029 | 137,679,918 | -2.32% |
| 2023-07-20 | 103.45 | 103.69 | 101.81 | 102.44 | 100.86 | qfq | 929,780 | 95,620,347 | -0.21% |
| 2023-07-19 | 101.50 | 103.50 | 101.50 | 102.66 | 101.07 | qfq | 1,040,391 | 106,594,846 | 0.59% |
| 2023-07-18 | 101.56 | 104.09 | 101.30 | 102.06 | 100.48 | qfq | 1,201,986 | 123,224,184 | 0.81% |
| 2023-07-17 | 103.40 | 103.97 | 101.04 | 101.24 | 99.68 | qfq | 1,261,759 | 128,633,556 | -2.09% |