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
华峰测控688200.SH
最近收盘价372.912026-07-17
最近交易日2026-07-17
成交量（股）7,908,333
成交额（元）3,103,337,073
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 1.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-11 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.56 | — | — | — | 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 | 420.00 | 422.00 | 370.00 | 372.91 | 372.91 | qfq | 7,908,333 | 3,103,337,073 | -11.63% |
| 2026-07-16 | 445.65 | 451.14 | 416.00 | 422.00 | 422.00 | qfq | 5,934,511 | 2,570,451,092 | -5.59% |
| 2026-07-15 | 508.00 | 508.00 | 440.05 | 447.00 | 447.00 | qfq | 8,622,634 | 3,953,962,975 | -10.78% |
| 2026-07-14 | 496.89 | 531.29 | 475.12 | 501.00 | 501.00 | qfq | 7,790,031 | 3,915,956,871 | 2.45% |
| 2026-07-13 | 490.00 | 532.23 | 483.00 | 489.00 | 489.00 | qfq | 6,124,457 | 3,112,315,428 | -3.17% |
| 2026-07-10 | 535.00 | 564.65 | 501.00 | 505.00 | 505.00 | qfq | 6,245,590 | 3,395,409,060 | -7.00% |
| 2026-07-09 | 510.00 | 544.77 | 490.03 | 543.00 | 543.00 | qfq | 6,194,345 | 3,192,603,803 | 8.87% |
| 2026-07-08 | 472.55 | 529.98 | 460.00 | 498.76 | 498.76 | qfq | 8,116,938 | 4,007,625,159 | 7.66% |
| 2026-07-07 | 443.50 | 483.75 | 430.05 | 463.28 | 463.28 | qfq | 7,197,057 | 3,298,524,771 | 4.48% |
| 2026-07-06 | 466.00 | 474.91 | 426.00 | 443.40 | 443.40 | qfq | 6,637,645 | 2,979,411,475 | -4.44% |
| 2026-07-03 | 448.00 | 480.68 | 421.07 | 464.00 | 464.00 | qfq | 8,068,957 | 3,655,096,594 | 3.11% |
| 2026-07-02 | 499.98 | 513.00 | 439.00 | 450.00 | 450.00 | qfq | 8,919,400 | 4,211,977,561 | -15.07% |
| 2026-07-01 | 527.68 | 570.00 | 507.90 | 529.85 | 529.85 | qfq | 5,833,442 | 3,125,166,010 | 0.90% |
| 2026-06-30 | 525.89 | 540.00 | 495.60 | 525.10 | 525.10 | qfq | 5,997,545 | 3,110,590,569 | -1.15% |
| 2026-06-29 | 470.50 | 539.45 | 470.50 | 531.20 | 531.20 | qfq | 6,584,620 | 3,278,021,237 | 13.24% |
| 2026-06-26 | 451.00 | 475.00 | 446.00 | 469.10 | 469.10 | qfq | 4,249,651 | 1,968,249,002 | 3.16% |
| 2026-06-25 | 447.98 | 465.00 | 435.00 | 454.74 | 454.74 | qfq | 4,948,768 | 2,226,526,875 | 3.59% |
| 2026-06-24 | 408.01 | 448.00 | 408.01 | 439.00 | 439.00 | qfq | 5,568,471 | 2,402,220,924 | 3.50% |
| 2026-06-23 | 405.00 | 442.88 | 405.00 | 424.15 | 424.15 | qfq | 5,608,343 | 2,361,467,006 | 3.98% |
| 2026-06-22 | 378.02 | 417.56 | 378.02 | 407.90 | 407.90 | qfq | 7,214,880 | 2,879,718,203 | 8.77% |
| 2026-06-18 | 365.00 | 378.85 | 356.00 | 375.00 | 375.00 | qfq | 6,361,140 | 2,338,414,932 | 3.07% |
| 2026-06-17 | 311.00 | 375.00 | 309.33 | 363.82 | 363.82 | qfq | 8,607,047 | 2,892,965,817 | 14.77% |
| 2026-06-16 | 304.98 | 323.33 | 301.90 | 316.99 | 316.99 | qfq | 5,762,825 | 1,813,818,366 | 6.37% |
| 2026-06-15 | 299.00 | 309.58 | 287.78 | 298.00 | 298.00 | qfq | 7,218,461 | 2,160,880,559 | -0.66% |
| 2026-06-12 | 327.96 | 335.74 | 293.92 | 299.98 | 299.98 | qfq | 8,389,128 | 2,609,821,879 | -4.77% |
| 2026-06-11 | 312.58 | 333.00 | 304.73 | 315.00 | 315.00 | qfq | 5,190,303 | 1,641,259,181 | -32.61% |
| 2026-06-10 | 456.00 | 480.00 | 448.04 | 467.46 | 315.13 | qfq | 3,117,053 | 1,451,013,282 | 0.96% |
| 2026-06-09 | 443.00 | 468.65 | 438.00 | 463.00 | 312.13 | qfq | 3,420,749 | 1,552,428,530 | 5.93% |
| 2026-06-08 | 418.00 | 445.00 | 415.08 | 437.10 | 294.67 | qfq | 3,811,328 | 1,651,597,988 | 2.15% |
| 2026-06-05 | 433.00 | 443.00 | 420.00 | 427.92 | 288.48 | qfq | 3,351,659 | 1,444,853,991 | -2.97% |
| 2026-06-04 | 388.00 | 444.44 | 388.00 | 441.00 | 297.30 | qfq | 4,822,441 | 2,057,819,183 | 13.05% |
| 2026-06-03 | 376.00 | 407.17 | 376.00 | 390.10 | 262.98 | qfq | 4,244,642 | 1,663,558,564 | 4.46% |
| 2026-06-02 | 382.96 | 386.38 | 367.79 | 373.46 | 251.76 | qfq | 3,588,743 | 1,351,772,431 | -1.02% |
| 2026-06-01 | 405.20 | 406.06 | 373.52 | 377.30 | 254.35 | qfq | 3,769,294 | 1,452,113,089 | -5.21% |
| 2026-05-29 | 417.35 | 423.89 | 392.00 | 398.04 | 268.33 | qfq | 3,723,377 | 1,515,184,271 | -6.34% |
| 2026-05-28 | 413.48 | 425.80 | 404.97 | 425.00 | 286.51 | qfq | 3,252,069 | 1,356,315,040 | 3.83% |
| 2026-05-27 | 435.00 | 437.00 | 406.66 | 409.33 | 275.95 | qfq | 4,180,148 | 1,765,630,455 | -7.39% |
| 2026-05-26 | 451.00 | 458.00 | 432.00 | 442.01 | 297.98 | qfq | 3,580,170 | 1,578,002,628 | -4.43% |
| 2026-05-25 | 433.00 | 477.86 | 418.00 | 462.50 | 311.79 | qfq | 4,904,404 | 2,180,668,244 | 2.79% |
| 2026-05-22 | 432.00 | 453.00 | 401.00 | 449.95 | 303.33 | qfq | 4,952,163 | 2,065,138,555 | 4.16% |
| 2026-05-21 | 495.00 | 499.97 | 426.16 | 432.00 | 291.23 | qfq | 4,362,225 | 2,015,012,278 | -9.62% |
| 2026-05-20 | 428.89 | 478.00 | 428.00 | 478.00 | 322.24 | qfq | 3,189,140 | 1,454,014,266 | 10.32% |
| 2026-05-19 | 411.28 | 435.00 | 391.68 | 433.30 | 292.10 | qfq | 2,855,667 | 1,181,978,403 | 5.02% |
| 2026-05-18 | 407.88 | 430.10 | 401.01 | 412.60 | 278.15 | qfq | 2,781,479 | 1,163,556,149 | 0.15% |
| 2026-05-15 | 398.21 | 419.88 | 382.30 | 412.00 | 277.75 | qfq | 3,088,527 | 1,244,630,834 | 3.78% |
| 2026-05-14 | 400.63 | 408.79 | 391.66 | 397.00 | 267.63 | qfq | 2,199,031 | 879,438,684 | -0.57% |
| 2026-05-13 | 373.15 | 408.00 | 359.98 | 399.27 | 269.16 | qfq | 3,294,020 | 1,267,697,829 | 6.87% |
| 2026-05-12 | 362.61 | 389.00 | 356.80 | 373.60 | 251.86 | qfq | 2,966,049 | 1,113,480,352 | 1.65% |
| 2026-05-11 | 345.00 | 368.98 | 339.00 | 367.55 | 247.78 | qfq | 3,383,774 | 1,204,647,344 | 8.42% |
| 2026-05-08 | 342.15 | 347.00 | 337.00 | 339.00 | 228.53 | qfq | 2,297,845 | 781,892,729 | -3.33% |
| 2026-05-07 | 347.01 | 354.21 | 340.01 | 350.69 | 236.41 | qfq | 2,772,593 | 965,126,824 | 1.06% |
| 2026-05-06 | 356.49 | 373.88 | 341.58 | 347.00 | 233.93 | qfq | 3,478,183 | 1,234,758,068 | -0.72% |
| 2026-04-30 | 335.00 | 362.80 | 326.30 | 349.50 | 235.61 | qfq | 3,963,674 | 1,371,496,060 | 4.32% |
| 2026-04-29 | 313.46 | 337.76 | 308.60 | 335.04 | 225.86 | qfq | 4,114,101 | 1,329,447,185 | 3.40% |
| 2026-04-28 | 319.67 | 331.98 | 311.00 | 324.02 | 218.43 | qfq | 3,026,794 | 978,721,521 | 1.85% |
| 2026-04-27 | 310.14 | 321.42 | 297.03 | 318.13 | 214.46 | qfq | 4,000,665 | 1,250,162,013 | 3.09% |
| 2026-04-24 | 318.00 | 332.99 | 305.00 | 308.60 | 208.04 | qfq | 5,124,627 | 1,633,793,109 | 0.03% |
| 2026-04-23 | 301.30 | 314.98 | 295.09 | 308.51 | 207.98 | qfq | 3,575,510 | 1,092,898,991 | 2.39% |
| 2026-04-22 | 294.21 | 301.88 | 291.02 | 301.30 | 203.12 | qfq | 2,287,306 | 680,414,265 | 2.41% |
| 2026-04-21 | 293.75 | 300.09 | 286.58 | 294.20 | 198.33 | qfq | 2,269,458 | 666,492,547 | -0.00% |
| 2026-04-20 | 302.93 | 302.93 | 289.61 | 294.21 | 198.34 | qfq | 3,105,842 | 915,643,890 | -3.85% |
| 2026-04-17 | 295.00 | 306.00 | 290.20 | 305.98 | 206.27 | qfq | 2,515,149 | 751,153,694 | 2.31% |
| 2026-04-16 | 284.57 | 302.53 | 281.51 | 299.08 | 201.62 | qfq | 2,578,369 | 758,481,365 | 4.57% |
| 2026-04-15 | 297.52 | 299.00 | 284.08 | 286.00 | 192.80 | qfq | 2,125,617 | 620,107,875 | -3.68% |
| 2026-04-14 | 284.77 | 300.94 | 283.80 | 296.94 | 200.18 | qfq | 2,503,546 | 737,093,712 | 5.38% |
| 2026-04-13 | 290.04 | 295.00 | 279.13 | 281.77 | 189.95 | qfq | 2,257,816 | 641,634,660 | -3.84% |
| 2026-04-10 | 289.95 | 303.20 | 286.00 | 293.03 | 197.54 | qfq | 2,447,416 | 724,042,585 | 2.76% |
| 2026-04-09 | 277.10 | 293.98 | 276.61 | 285.15 | 192.23 | qfq | 2,217,907 | 637,835,091 | 0.61% |
| 2026-04-08 | 270.01 | 284.88 | 270.01 | 283.43 | 191.07 | qfq | 2,428,129 | 674,679,961 | 8.49% |
| 2026-04-07 | 265.10 | 268.91 | 259.00 | 261.25 | 176.12 | qfq | 1,572,568 | 414,117,779 | -0.36% |
| 2026-04-03 | 266.73 | 271.00 | 260.20 | 262.20 | 176.76 | qfq | 1,227,128 | 324,345,609 | -1.43% |
| 2026-04-02 | 270.68 | 274.99 | 260.20 | 266.00 | 179.32 | qfq | 1,993,981 | 531,245,901 | -2.31% |
| 2026-04-01 | 271.88 | 277.77 | 267.00 | 272.30 | 183.57 | qfq | 2,690,086 | 734,802,176 | 3.61% |
| 2026-03-31 | 280.14 | 282.10 | 261.49 | 262.80 | 177.16 | qfq | 4,239,482 | 1,145,744,242 | -7.13% |
| 2026-03-30 | 267.66 | 285.99 | 263.29 | 282.97 | 190.76 | qfq | 3,574,068 | 989,006,768 | 5.40% |
| 2026-03-27 | 258.21 | 273.73 | 255.80 | 268.47 | 180.99 | qfq | 2,229,740 | 595,255,328 | 3.04% |
| 2026-03-26 | 263.63 | 266.41 | 257.63 | 260.56 | 175.65 | qfq | 1,896,109 | 496,109,689 | -2.59% |
| 2026-03-25 | 270.00 | 277.82 | 264.01 | 267.50 | 180.33 | qfq | 2,196,339 | 593,967,636 | 0.23% |
| 2026-03-24 | 263.00 | 268.28 | 255.02 | 266.88 | 179.91 | qfq | 2,416,380 | 634,458,952 | 3.05% |
| 2026-03-23 | 266.60 | 268.00 | 256.11 | 258.97 | 174.58 | qfq | 2,333,752 | 611,766,896 | -4.09% |
| 2026-03-20 | 271.53 | 277.75 | 267.32 | 270.00 | 182.02 | qfq | 2,665,529 | 729,902,772 | 1.31% |
| 2026-03-19 | 266.38 | 273.65 | 259.00 | 266.50 | 179.66 | qfq | 2,874,197 | 766,471,326 | -1.29% |
| 2026-03-18 | 268.18 | 274.97 | 262.00 | 269.98 | 182.00 | qfq | 2,817,883 | 757,060,302 | 0.90% |
| 2026-03-17 | 266.30 | 276.98 | 263.01 | 267.56 | 180.37 | qfq | 4,101,813 | 1,107,375,253 | 0.96% |
| 2026-03-16 | 255.00 | 266.88 | 247.10 | 265.01 | 178.65 | qfq | 3,286,576 | 848,088,748 | 5.52% |
| 2026-03-13 | 255.06 | 259.36 | 250.20 | 251.14 | 169.30 | qfq | 2,168,378 | 550,428,766 | -1.24% |
| 2026-03-12 | 256.36 | 260.48 | 250.58 | 254.29 | 171.43 | qfq | 1,634,132 | 416,676,682 | -1.18% |
| 2026-03-11 | 262.96 | 264.80 | 254.20 | 257.33 | 173.48 | qfq | 2,057,223 | 532,023,806 | -2.84% |
| 2026-03-10 | 266.40 | 269.00 | 259.09 | 264.84 | 178.54 | qfq | 1,881,992 | 496,845,057 | 1.86% |
| 2026-03-09 | 256.00 | 262.60 | 252.20 | 260.00 | 175.28 | qfq | 2,344,274 | 604,995,729 | -2.15% |
| 2026-03-06 | 265.00 | 276.73 | 264.00 | 265.71 | 179.13 | qfq | 1,643,965 | 441,090,758 | -0.48% |
| 2026-03-05 | 272.00 | 276.99 | 265.30 | 267.00 | 180.00 | qfq | 2,597,953 | 703,184,019 | 0.61% |
| 2026-03-04 | 266.98 | 273.99 | 263.30 | 265.37 | 178.90 | qfq | 2,091,109 | 558,380,754 | -1.20% |
| 2026-03-03 | 283.97 | 291.00 | 266.26 | 268.58 | 181.06 | qfq | 3,507,888 | 963,872,911 | -6.60% |
| 2026-03-02 | 288.00 | 299.00 | 285.00 | 287.57 | 193.86 | qfq | 2,932,341 | 849,711,816 | -2.62% |
| 2026-02-27 | 294.00 | 298.67 | 288.23 | 295.30 | 199.07 | qfq | 2,005,797 | 588,791,098 | -2.54% |
| 2026-02-26 | 293.24 | 307.88 | 292.00 | 303.00 | 204.26 | qfq | 3,041,888 | 910,138,417 | 3.33% |
| 2026-02-25 | 294.05 | 301.79 | 284.60 | 293.24 | 197.68 | qfq | 2,843,422 | 833,517,475 | -0.08% |
| 2026-02-24 | 309.60 | 310.00 | 290.02 | 293.47 | 197.84 | qfq | 2,453,156 | 725,118,656 | -4.03% |
| 2026-02-13 | 304.62 | 319.66 | 304.62 | 305.80 | 206.15 | qfq | 2,917,433 | 906,839,649 | 0.29% |
| 2026-02-12 | 310.00 | 313.32 | 301.98 | 304.92 | 205.56 | qfq | 2,409,795 | 736,445,455 | -0.96% |
| 2026-02-11 | 308.99 | 317.80 | 298.60 | 307.88 | 207.55 | qfq | 2,616,123 | 810,872,576 | 0.05% |
| 2026-02-10 | 288.80 | 312.55 | 288.80 | 307.73 | 207.45 | qfq | 4,522,406 | 1,379,789,682 | 8.98% |
| 2026-02-09 | 275.97 | 284.75 | 275.40 | 282.37 | 190.36 | qfq | 3,041,762 | 852,936,250 | 5.67% |
| 2026-02-06 | 272.15 | 278.47 | 267.03 | 267.21 | 180.14 | qfq | 3,644,281 | 988,470,575 | -2.09% |
| 2026-02-05 | 277.00 | 283.69 | 269.01 | 272.90 | 183.97 | qfq | 3,688,975 | 1,012,331,796 | -6.99% |
| 2026-02-04 | 292.00 | 298.00 | 283.20 | 293.41 | 197.80 | qfq | 2,756,658 | 795,778,742 | -1.19% |
| 2026-02-03 | 287.00 | 307.88 | 286.90 | 296.95 | 200.19 | qfq | 4,269,993 | 1,267,818,757 | 5.46% |
| 2026-02-02 | 294.00 | 295.59 | 275.00 | 281.57 | 189.82 | qfq | 4,220,688 | 1,195,290,754 | -6.54% |
| 2026-01-30 | 263.59 | 312.89 | 261.98 | 301.27 | 203.10 | qfq | 4,680,496 | 1,344,743,242 | 12.25% |
| 2026-01-29 | 271.00 | 279.79 | 264.00 | 268.39 | 180.93 | qfq | 3,093,543 | 837,313,341 | -0.49% |
| 2026-01-28 | 276.00 | 278.50 | 268.19 | 269.72 | 181.83 | qfq | 3,281,635 | 893,896,913 | -1.56% |
| 2026-01-27 | 250.00 | 279.99 | 250.00 | 274.00 | 184.71 | qfq | 3,835,050 | 1,026,769,451 | 7.45% |
| 2026-01-26 | 251.00 | 260.10 | 238.88 | 255.00 | 171.91 | qfq | 3,965,704 | 994,125,527 | -3.70% |
| 2026-01-23 | 247.85 | 264.81 | 246.00 | 264.81 | 178.52 | qfq | 3,728,922 | 946,686,589 | 7.38% |
| 2026-01-22 | 261.00 | 264.56 | 245.09 | 246.61 | 166.25 | qfq | 3,364,377 | 849,959,572 | -2.89% |
| 2026-01-21 | 233.81 | 259.86 | 232.00 | 253.94 | 171.19 | qfq | 3,981,052 | 989,264,645 | 7.52% |
| 2026-01-20 | 233.98 | 238.44 | 230.01 | 236.17 | 159.21 | qfq | 2,285,336 | 536,558,583 | 1.17% |
| 2026-01-19 | 240.20 | 246.00 | 232.66 | 233.44 | 157.37 | qfq | 2,883,275 | 682,480,830 | -2.75% |
| 2026-01-16 | 231.25 | 242.68 | 231.02 | 240.03 | 161.81 | qfq | 4,270,288 | 1,011,820,595 | 4.98% |
| 2026-01-15 | 222.97 | 229.59 | 217.00 | 228.65 | 154.14 | qfq | 2,727,539 | 609,760,025 | 2.08% |
| 2026-01-14 | 216.66 | 231.55 | 212.61 | 224.00 | 151.01 | qfq | 4,343,861 | 966,998,508 | 3.66% |
| 2026-01-13 | 224.00 | 228.59 | 214.20 | 216.10 | 145.68 | qfq | 3,720,585 | 816,435,133 | -3.53% |
| 2026-01-12 | 209.68 | 224.80 | 208.33 | 224.00 | 151.01 | qfq | 3,905,125 | 851,498,468 | 7.00% |
| 2026-01-09 | 208.31 | 215.99 | 204.38 | 209.35 | 141.13 | qfq | 3,413,567 | 710,474,065 | -0.64% |
| 2026-01-08 | 209.17 | 219.43 | 207.90 | 210.69 | 142.03 | qfq | 3,209,035 | 681,914,332 | 0.49% |
| 2026-01-07 | 205.00 | 210.95 | 200.01 | 209.66 | 141.34 | qfq | 4,194,988 | 868,276,967 | 5.16% |
| 2026-01-06 | 191.11 | 206.46 | 191.11 | 199.38 | 134.41 | qfq | 3,962,904 | 794,648,610 | 3.49% |
| 2026-01-05 | 191.91 | 194.95 | 189.00 | 192.65 | 129.87 | qfq | 3,356,412 | 642,805,869 | 1.29% |
| 2025-12-31 | 194.19 | 195.50 | 189.58 | 190.20 | 128.22 | qfq | 1,581,701 | 303,759,790 | -0.93% |
| 2025-12-30 | 189.96 | 197.99 | 188.50 | 191.99 | 129.43 | qfq | 2,268,415 | 438,351,039 | 1.69% |
| 2025-12-29 | 189.81 | 192.95 | 187.67 | 188.80 | 127.28 | qfq | 1,525,675 | 289,943,580 | -0.63% |
| 2025-12-26 | 191.80 | 194.76 | 189.11 | 190.00 | 128.09 | qfq | 1,937,925 | 370,673,558 | -1.79% |
| 2025-12-25 | 187.68 | 197.88 | 186.10 | 193.46 | 130.42 | qfq | 3,228,272 | 622,851,712 | 2.90% |
| 2025-12-24 | 186.26 | 189.20 | 183.54 | 188.00 | 126.74 | qfq | 1,937,622 | 361,534,826 | 1.29% |
| 2025-12-23 | 181.51 | 191.95 | 180.00 | 185.60 | 125.12 | qfq | 2,771,527 | 517,862,847 | 2.69% |
| 2025-12-22 | 171.50 | 184.50 | 171.50 | 180.73 | 121.84 | qfq | 2,880,092 | 519,336,581 | 5.69% |
| 2025-12-19 | 174.03 | 174.80 | 170.25 | 171.00 | 115.28 | qfq | 1,331,898 | 229,284,340 | -0.96% |
| 2025-12-18 | 175.99 | 177.37 | 171.91 | 172.66 | 116.40 | qfq | 1,625,023 | 283,324,169 | -2.42% |
| 2025-12-17 | 169.50 | 177.88 | 169.10 | 176.94 | 119.28 | qfq | 2,154,596 | 374,997,870 | 4.39% |
| 2025-12-16 | 172.50 | 174.90 | 167.00 | 169.50 | 114.27 | qfq | 1,961,277 | 333,923,903 | -1.45% |
| 2025-12-15 | 176.11 | 178.44 | 171.67 | 172.00 | 115.95 | qfq | 2,239,103 | 388,982,945 | -3.86% |
| 2025-12-12 | 172.64 | 180.14 | 171.01 | 178.90 | 120.60 | qfq | 2,890,613 | 510,863,018 | 3.11% |
| 2025-12-11 | 174.70 | 177.02 | 173.25 | 173.50 | 116.96 | qfq | 1,518,125 | 265,796,253 | -0.69% |
| 2025-12-10 | 176.00 | 177.90 | 170.00 | 174.70 | 117.77 | qfq | 2,188,496 | 379,870,452 | -1.59% |
| 2025-12-09 | 177.32 | 180.74 | 176.11 | 177.52 | 119.67 | qfq | 1,529,243 | 272,489,754 | -0.82% |
| 2025-12-08 | 174.50 | 179.50 | 173.08 | 178.98 | 120.66 | qfq | 1,860,694 | 329,084,866 | 2.84% |
| 2025-12-05 | 176.00 | 178.91 | 171.75 | 174.04 | 117.33 | qfq | 2,142,739 | 372,701,986 | -1.76% |
| 2025-12-04 | 173.98 | 181.50 | 170.32 | 177.15 | 119.42 | qfq | 2,575,634 | 453,014,889 | 1.49% |
| 2025-12-03 | 174.49 | 177.47 | 173.17 | 174.55 | 117.67 | qfq | 1,981,212 | 346,452,627 | 0.54% |
| 2025-12-02 | 176.04 | 177.89 | 172.70 | 173.62 | 117.04 | qfq | 1,898,302 | 330,759,659 | -2.17% |
| 2025-12-01 | 171.49 | 177.83 | 168.64 | 177.47 | 119.64 | qfq | 2,682,256 | 466,860,116 | 4.21% |
| 2025-11-28 | 166.64 | 173.00 | 164.80 | 170.30 | 114.81 | qfq | 2,757,136 | 467,859,938 | 1.99% |
| 2025-11-27 | 166.40 | 171.56 | 166.40 | 166.97 | 112.56 | qfq | 2,392,957 | 404,938,443 | 0.38% |
| 2025-11-26 | 165.16 | 169.67 | 164.47 | 166.33 | 112.13 | qfq | 1,892,575 | 316,292,714 | 0.71% |
| 2025-11-25 | 166.74 | 171.15 | 165.00 | 165.16 | 111.34 | qfq | 2,402,045 | 404,500,705 | -0.06% |
| 2025-11-24 | 164.71 | 167.58 | 162.92 | 165.26 | 111.41 | qfq | 2,112,280 | 348,340,008 | 0.16% |
| 2025-11-21 | 168.30 | 170.80 | 164.10 | 165.00 | 111.23 | qfq | 1,372,506 | 229,921,353 | -3.29% |
| 2025-11-20 | 175.00 | 175.60 | 170.31 | 170.61 | 115.01 | qfq | 1,141,952 | 196,737,232 | -0.95% |
| 2025-11-19 | 172.96 | 174.88 | 171.30 | 172.25 | 116.12 | qfq | 1,151,473 | 199,074,808 | 0.03% |
| 2025-11-18 | 174.00 | 175.80 | 170.01 | 172.19 | 116.08 | qfq | 1,947,126 | 337,556,736 | -0.08% |
| 2025-11-17 | 175.03 | 176.37 | 171.00 | 172.32 | 116.17 | qfq | 1,034,805 | 179,307,109 | -1.03% |
| 2025-11-14 | 177.00 | 179.88 | 174.00 | 174.11 | 117.37 | qfq | 1,073,572 | 189,208,196 | -1.66% |
| 2025-11-13 | 176.94 | 178.68 | 174.86 | 177.05 | 119.36 | qfq | 1,461,860 | 258,569,173 | -0.42% |
| 2025-11-12 | 176.96 | 180.70 | 174.01 | 177.80 | 119.86 | qfq | 1,755,382 | 311,562,915 | -0.36% |
| 2025-11-11 | 180.06 | 185.77 | 177.07 | 178.44 | 120.29 | qfq | 2,046,260 | 370,293,164 | 0.07% |
| 2025-11-10 | 185.08 | 186.50 | 177.11 | 178.31 | 120.21 | qfq | 3,842,395 | 696,540,215 | -3.77% |
| 2025-11-07 | 187.00 | 189.29 | 185.05 | 185.30 | 124.92 | qfq | 1,675,614 | 312,479,349 | -1.77% |
| 2025-11-06 | 186.98 | 190.00 | 184.00 | 188.63 | 127.16 | qfq | 2,133,683 | 399,727,186 | 2.39% |
| 2025-11-05 | 184.00 | 187.29 | 181.03 | 184.22 | 124.19 | qfq | 1,477,541 | 271,794,713 | -1.24% |
| 2025-11-04 | 188.60 | 190.37 | 184.05 | 186.54 | 125.75 | qfq | 1,818,150 | 340,126,379 | -1.42% |
| 2025-11-03 | 190.10 | 191.00 | 181.20 | 189.22 | 127.56 | qfq | 3,660,773 | 683,107,096 | -5.41% |
| 2025-10-31 | 208.82 | 210.00 | 199.76 | 200.05 | 134.86 | qfq | 2,684,219 | 545,852,031 | -3.88% |
| 2025-10-30 | 216.50 | 219.80 | 207.00 | 208.12 | 140.30 | qfq | 3,697,570 | 785,575,083 | -4.09% |
| 2025-10-29 | 209.76 | 220.97 | 206.01 | 217.00 | 146.29 | qfq | 3,644,399 | 775,326,760 | 4.31% |
| 2025-10-28 | 196.80 | 213.56 | 195.60 | 208.04 | 140.25 | qfq | 4,160,959 | 861,662,288 | 5.07% |
| 2025-10-27 | 196.12 | 199.80 | 192.00 | 198.01 | 133.49 | qfq | 2,711,667 | 531,135,273 | 2.79% |
| 2025-10-24 | 191.00 | 193.68 | 188.36 | 192.63 | 129.86 | qfq | 2,114,372 | 405,225,899 | 2.35% |
| 2025-10-23 | 187.75 | 191.00 | 184.33 | 188.20 | 126.87 | qfq | 1,474,506 | 276,469,508 | -0.95% |
| 2025-10-22 | 184.20 | 193.00 | 182.86 | 190.00 | 128.09 | qfq | 2,944,383 | 561,109,323 | 2.32% |
| 2025-10-21 | 181.20 | 185.90 | 178.92 | 185.70 | 125.19 | qfq | 1,713,612 | 314,136,526 | 2.94% |
| 2025-10-20 | 182.00 | 184.50 | 178.34 | 180.40 | 121.61 | qfq | 1,318,699 | 239,049,605 | 0.19% |
| 2025-10-17 | 186.10 | 188.71 | 180.01 | 180.06 | 121.39 | qfq | 1,773,629 | 324,537,110 | -4.39% |
| 2025-10-16 | 188.89 | 192.98 | 186.70 | 188.32 | 126.95 | qfq | 1,514,920 | 286,602,292 | -1.05% |
| 2025-10-15 | 185.84 | 192.92 | 184.83 | 190.32 | 128.30 | qfq | 2,207,264 | 417,178,080 | 1.83% |
| 2025-10-14 | 202.20 | 204.00 | 185.30 | 186.90 | 126.00 | qfq | 3,712,265 | 720,700,148 | -7.76% |
| 2025-10-13 | 189.72 | 203.88 | 189.61 | 202.62 | 136.59 | qfq | 3,354,654 | 667,282,337 | 1.98% |
| 2025-10-10 | 203.90 | 209.50 | 196.36 | 198.69 | 133.94 | qfq | 3,458,898 | 698,308,612 | -5.26% |
| 2025-10-09 | 209.99 | 223.50 | 205.00 | 209.72 | 141.38 | qfq | 4,043,274 | 858,915,698 | 0.68% |
| 2025-09-30 | 209.35 | 215.89 | 207.33 | 208.30 | 140.42 | qfq | 2,732,238 | 576,335,652 | -0.35% |
| 2025-09-29 | 204.55 | 209.90 | 202.93 | 209.03 | 140.92 | qfq | 2,509,135 | 521,294,688 | 2.17% |
| 2025-09-26 | 205.49 | 213.50 | 203.32 | 204.60 | 137.93 | qfq | 3,201,446 | 666,607,867 | -2.32% |
| 2025-09-25 | 213.01 | 216.76 | 202.60 | 209.45 | 141.20 | qfq | 5,162,353 | 1,072,459,586 | -4.36% |
| 2025-09-24 | 206.44 | 228.99 | 204.02 | 219.00 | 147.64 | qfq | 6,055,632 | 1,307,760,969 | 5.44% |
| 2025-09-23 | 205.00 | 214.97 | 196.97 | 207.70 | 140.02 | qfq | 4,831,121 | 994,257,738 | 10.02% |
| 2025-09-22 | 187.70 | 192.05 | 185.55 | 188.78 | 127.26 | qfq | 1,828,933 | 345,500,754 | 0.63% |
| 2025-09-19 | 192.13 | 197.48 | 187.06 | 187.60 | 126.47 | qfq | 2,948,260 | 566,827,244 | -1.83% |
| 2025-09-18 | 188.00 | 202.00 | 186.02 | 191.10 | 128.83 | qfq | 4,458,742 | 865,831,926 | 1.61% |
| 2025-09-17 | 176.79 | 189.60 | 174.50 | 188.07 | 126.79 | qfq | 3,465,844 | 638,076,414 | 6.37% |
| 2025-09-16 | 174.52 | 181.00 | 173.00 | 176.81 | 119.19 | qfq | 2,692,152 | 477,216,992 | 1.24% |
| 2025-09-15 | 183.00 | 185.00 | 174.50 | 174.64 | 117.73 | qfq | 2,591,216 | 459,607,181 | -3.39% |
| 2025-09-12 | 180.00 | 188.50 | 178.19 | 180.77 | 121.86 | qfq | 3,816,047 | 701,824,021 | 2.78% |
| 2025-09-11 | 167.40 | 180.00 | 165.00 | 175.88 | 118.57 | qfq | 3,197,738 | 554,299,951 | 4.88% |
| 2025-09-10 | 169.25 | 169.78 | 165.48 | 167.70 | 113.05 | qfq | 1,498,670 | 250,994,643 | -0.36% |
| 2025-09-09 | 168.48 | 170.65 | 166.63 | 168.30 | 113.46 | qfq | 1,647,405 | 277,713,100 | -0.82% |
| 2025-09-08 | 170.12 | 172.00 | 167.51 | 169.69 | 114.39 | qfq | 2,446,870 | 414,667,039 | -0.84% |
| 2025-09-05 | 168.65 | 172.00 | 166.65 | 171.12 | 115.36 | qfq | 2,452,245 | 415,572,945 | 1.80% |
| 2025-09-04 | 186.34 | 188.50 | 165.27 | 168.10 | 113.32 | qfq | 4,823,775 | 834,131,904 | -10.05% |
| 2025-09-03 | 188.01 | 197.00 | 184.18 | 186.88 | 125.98 | qfq | 3,745,340 | 711,115,884 | 0.58% |
| 2025-09-02 | 188.89 | 197.30 | 183.02 | 185.81 | 125.26 | qfq | 4,228,861 | 807,175,973 | -2.20% |
| 2025-09-01 | 179.25 | 195.90 | 176.21 | 189.99 | 128.08 | qfq | 4,660,141 | 863,517,656 | 9.81% |
| 2025-08-29 | 181.00 | 183.32 | 169.00 | 173.02 | 116.64 | qfq | 3,604,950 | 621,815,704 | -3.87% |
| 2025-08-28 | 172.99 | 183.60 | 170.03 | 179.99 | 121.34 | qfq | 4,358,257 | 774,198,700 | 2.40% |
| 2025-08-27 | 165.95 | 188.64 | 165.05 | 175.77 | 118.49 | qfq | 4,257,757 | 753,800,836 | 5.13% |
| 2025-08-26 | 160.11 | 171.88 | 158.78 | 167.20 | 112.72 | qfq | 2,940,238 | 487,455,195 | 3.29% |
| 2025-08-25 | 160.10 | 170.00 | 158.66 | 161.88 | 109.13 | qfq | 4,291,088 | 703,761,309 | 1.19% |
| 2025-08-22 | 148.00 | 163.78 | 147.60 | 159.98 | 107.85 | qfq | 3,993,725 | 629,687,774 | 7.66% |
| 2025-08-21 | 150.75 | 153.30 | 147.61 | 148.60 | 100.18 | qfq | 2,380,743 | 356,869,935 | -0.64% |
| 2025-08-20 | 144.48 | 149.99 | 141.80 | 149.56 | 100.82 | qfq | 1,918,592 | 280,300,524 | 3.52% |
| 2025-08-19 | 145.58 | 147.43 | 143.69 | 144.48 | 97.40 | qfq | 1,273,767 | 184,726,188 | -0.76% |
| 2025-08-18 | 143.65 | 146.93 | 142.55 | 145.58 | 98.14 | qfq | 1,831,301 | 266,142,005 | 1.38% |
| 2025-08-15 | 141.18 | 144.19 | 140.05 | 143.60 | 96.81 | qfq | 1,465,403 | 208,827,368 | 1.13% |
| 2025-08-14 | 141.15 | 144.84 | 139.79 | 141.99 | 95.72 | qfq | 1,899,211 | 269,616,277 | 0.20% |
| 2025-08-13 | 139.16 | 142.90 | 139.16 | 141.70 | 95.53 | qfq | 1,531,019 | 216,779,402 | 1.83% |
| 2025-08-12 | 139.98 | 141.00 | 138.23 | 139.16 | 93.81 | qfq | 917,098 | 127,887,617 | -0.59% |
| 2025-08-11 | 139.43 | 140.81 | 138.57 | 139.99 | 94.37 | qfq | 939,702 | 131,366,055 | 0.66% |
| 2025-08-08 | 140.10 | 141.88 | 136.80 | 139.07 | 93.75 | qfq | 1,751,917 | 244,031,706 | -1.45% |
| 2025-08-07 | 143.80 | 144.79 | 140.00 | 141.11 | 95.13 | qfq | 1,794,324 | 254,569,456 | -1.82% |
| 2025-08-06 | 142.33 | 144.88 | 139.50 | 143.72 | 96.89 | qfq | 1,251,414 | 177,996,502 | 0.52% |
| 2025-08-05 | 142.01 | 143.17 | 140.17 | 142.97 | 96.38 | qfq | 952,800 | 135,083,795 | 0.45% |
| 2025-08-04 | 141.82 | 145.66 | 141.26 | 142.33 | 95.95 | qfq | 1,480,852 | 212,104,317 | 0.23% |
| 2025-08-01 | 143.00 | 145.88 | 140.51 | 142.00 | 95.73 | qfq | 1,332,880 | 189,913,495 | -0.43% |
| 2025-07-31 | 145.05 | 147.95 | 142.00 | 142.62 | 96.15 | qfq | 2,014,577 | 291,258,293 | -1.15% |
| 2025-07-30 | 143.96 | 149.99 | 143.00 | 144.28 | 97.26 | qfq | 2,114,111 | 309,751,321 | -0.01% |
| 2025-07-29 | 136.50 | 144.58 | 134.71 | 144.29 | 97.27 | qfq | 2,678,061 | 377,377,471 | 5.78% |
| 2025-07-28 | 138.65 | 139.28 | 135.61 | 136.40 | 91.95 | qfq | 1,199,530 | 163,993,556 | -1.25% |
| 2025-07-25 | 138.20 | 139.28 | 136.63 | 138.13 | 93.12 | qfq | 1,201,559 | 165,329,278 | -0.27% |
| 2025-07-24 | 136.70 | 139.48 | 135.76 | 138.50 | 93.37 | qfq | 1,321,633 | 182,119,056 | 1.63% |
| 2025-07-23 | 135.30 | 138.75 | 134.32 | 136.28 | 91.87 | qfq | 1,712,003 | 234,178,172 | 0.69% |
| 2025-07-22 | 133.51 | 137.00 | 133.05 | 135.35 | 91.24 | qfq | 1,518,828 | 205,513,995 | 1.15% |
| 2025-07-21 | 133.20 | 134.11 | 131.87 | 133.81 | 90.21 | qfq | 1,156,487 | 153,716,234 | 0.01% |
| 2025-07-18 | 135.92 | 137.47 | 133.03 | 133.79 | 90.19 | qfq | 1,224,279 | 164,322,681 | -1.62% |
| 2025-07-17 | 134.46 | 137.37 | 133.20 | 135.99 | 91.68 | qfq | 1,028,159 | 138,806,866 | 1.20% |
| 2025-07-16 | 133.70 | 136.43 | 133.63 | 134.38 | 90.59 | qfq | 615,383 | 83,001,581 | 0.28% |
| 2025-07-15 | 134.13 | 135.70 | 133.38 | 134.01 | 90.34 | qfq | 795,828 | 106,877,750 | -0.36% |
| 2025-07-14 | 136.55 | 136.55 | 134.10 | 134.50 | 90.67 | qfq | 725,236 | 97,893,075 | -1.50% |
| 2025-07-11 | 133.99 | 137.50 | 133.52 | 136.55 | 92.05 | qfq | 800,349 | 108,855,282 | 1.83% |
| 2025-07-10 | 135.31 | 135.85 | 133.00 | 134.10 | 90.40 | qfq | 873,518 | 117,278,132 | -0.74% |
| 2025-07-09 | 140.01 | 142.13 | 134.39 | 135.10 | 91.08 | qfq | 1,397,451 | 191,964,014 | -3.92% |
| 2025-07-08 | 139.92 | 143.30 | 139.22 | 140.61 | 94.79 | qfq | 1,146,985 | 162,676,793 | 0.49% |
| 2025-07-07 | 139.23 | 142.41 | 138.57 | 139.92 | 94.33 | qfq | 725,420 | 102,259,378 | 0.50% |
| 2025-07-04 | 137.72 | 142.98 | 137.01 | 139.22 | 93.85 | qfq | 1,452,210 | 202,675,509 | 0.99% |
| 2025-07-03 | 140.00 | 141.50 | 137.23 | 137.86 | 92.94 | qfq | 1,004,866 | 139,079,127 | -1.67% |
| 2025-07-02 | 142.93 | 142.93 | 138.50 | 140.20 | 94.51 | qfq | 915,773 | 128,681,833 | -1.91% |
| 2025-07-01 | 145.80 | 147.96 | 141.55 | 142.93 | 96.35 | qfq | 1,129,229 | 162,502,640 | -0.88% |
| 2025-06-30 | 142.74 | 147.98 | 141.25 | 144.20 | 97.21 | qfq | 1,722,802 | 248,562,275 | 1.33% |
| 2025-06-27 | 142.13 | 144.44 | 139.53 | 142.31 | 95.94 | qfq | 1,151,490 | 163,790,361 | 0.43% |
| 2025-06-26 | 141.23 | 145.68 | 140.88 | 141.70 | 95.53 | qfq | 1,183,486 | 168,882,295 | 0.03% |
| 2025-06-25 | 142.72 | 144.18 | 140.93 | 141.66 | 95.50 | qfq | 1,316,150 | 186,655,601 | -1.28% |
| 2025-06-24 | 142.50 | 143.78 | 140.40 | 143.50 | 96.74 | qfq | 1,053,803 | 150,136,827 | 1.02% |
| 2025-06-23 | 136.44 | 142.98 | 136.44 | 142.05 | 95.76 | qfq | 1,325,499 | 187,190,950 | 2.86% |
| 2025-06-20 | 134.27 | 139.59 | 133.80 | 138.10 | 93.10 | qfq | 1,478,064 | 202,913,313 | 3.21% |
| 2025-06-19 | 134.38 | 135.01 | 132.03 | 133.80 | 90.20 | qfq | 861,519 | 115,408,623 | 1.12% |
| 2025-06-18 | 129.70 | 133.30 | 128.86 | 132.32 | 89.20 | qfq | 959,920 | 126,422,920 | 2.26% |
| 2025-06-17 | 132.57 | 132.90 | 128.39 | 129.39 | 87.23 | qfq | 1,041,687 | 135,218,944 | -2.01% |
| 2025-06-16 | 133.64 | 134.56 | 132.03 | 132.04 | 89.01 | qfq | 964,821 | 128,225,219 | -1.99% |
| 2025-06-13 | 134.00 | 136.20 | 132.02 | 134.72 | 90.82 | qfq | 1,099,761 | 147,446,752 | 0.28% |
| 2025-06-12 | 136.64 | 136.76 | 134.07 | 134.35 | 90.57 | qfq | 796,761 | 107,788,122 | -1.52% |
| 2025-06-11 | 137.70 | 139.78 | 136.30 | 136.43 | 91.97 | qfq | 669,043 | 92,105,080 | -0.92% |
| 2025-06-10 | 141.21 | 141.39 | 137.28 | 137.70 | 92.83 | qfq | 813,231 | 112,687,549 | -2.61% |
| 2025-06-09 | 141.04 | 142.65 | 139.56 | 141.39 | 95.32 | qfq | 1,097,977 | 154,186,609 | 0.25% |
| 2025-06-06 | 142.00 | 143.03 | 140.61 | 141.04 | 95.08 | qfq | 572,716 | 81,088,296 | -0.98% |
| 2025-06-05 | 141.60 | 143.50 | 140.50 | 142.43 | 96.02 | qfq | 1,006,420 | 143,183,136 | 0.66% |
| 2025-06-04 | 139.58 | 142.30 | 138.60 | 141.50 | 95.39 | qfq | 989,027 | 138,990,907 | 0.68% |
| 2025-06-03 | 135.40 | 143.65 | 135.40 | 140.54 | 94.74 | qfq | 2,014,873 | 285,693,654 | 3.72% |
| 2025-05-30 | 137.63 | 138.58 | 134.70 | 135.50 | 91.35 | qfq | 746,445 | 101,952,031 | -2.19% |
| 2025-05-29 | 133.98 | 139.88 | 133.35 | 138.53 | 93.39 | qfq | 1,642,658 | 225,316,780 | 3.90% |
| 2025-05-28 | 140.63 | 142.28 | 133.12 | 133.33 | 89.88 | qfq | 1,452,725 | 198,246,358 | -5.55% |
| 2025-05-27 | 140.50 | 143.50 | 139.88 | 141.17 | 95.17 | qfq | 946,415 | 134,261,507 | 0.19% |
| 2025-05-26 | 139.94 | 141.99 | 138.80 | 140.90 | 94.99 | qfq | 1,065,501 | 150,197,858 | 1.45% |
| 2025-05-23 | 138.90 | 140.49 | 136.45 | 138.88 | 93.62 | qfq | 981,457 | 136,441,548 | 0.40% |
| 2025-05-22 | 136.49 | 141.68 | 135.62 | 138.33 | 93.25 | qfq | 1,301,542 | 181,477,164 | 0.84% |
| 2025-05-21 | 135.01 | 139.64 | 135.01 | 137.18 | 92.48 | qfq | 949,296 | 129,875,080 | 0.29% |
| 2025-05-20 | 136.00 | 137.69 | 135.35 | 136.78 | 92.21 | qfq | 886,263 | 121,251,545 | 0.37% |
| 2025-05-19 | 137.50 | 137.87 | 134.50 | 136.27 | 91.86 | qfq | 1,370,050 | 186,153,543 | -0.97% |
| 2025-05-16 | 136.51 | 139.20 | 135.22 | 137.60 | 92.76 | qfq | 989,568 | 136,096,574 | -0.13% |
| 2025-05-15 | 138.00 | 139.82 | 136.02 | 137.78 | 92.88 | qfq | 1,241,870 | 171,595,365 | -0.86% |
| 2025-05-14 | 136.84 | 140.00 | 136.40 | 138.98 | 93.69 | qfq | 1,422,004 | 196,671,600 | 1.68% |
| 2025-05-13 | 137.87 | 138.87 | 136.00 | 136.69 | 92.15 | qfq | 1,141,045 | 156,114,830 | 0.35% |
| 2025-05-12 | 138.80 | 139.00 | 135.10 | 136.21 | 91.82 | qfq | 1,786,560 | 243,461,489 | -1.31% |
| 2025-05-09 | 141.79 | 141.79 | 137.85 | 138.02 | 93.04 | qfq | 1,684,591 | 234,798,982 | -3.35% |
| 2025-05-08 | 140.00 | 143.59 | 135.01 | 142.81 | 96.27 | qfq | 2,952,691 | 411,253,775 | 0.17% |
| 2025-05-07 | 144.90 | 148.48 | 138.82 | 142.57 | 96.11 | qfq | 3,130,047 | 445,681,744 | -2.24% |
| 2025-05-06 | 145.64 | 150.24 | 145.00 | 145.83 | 98.31 | qfq | 2,161,442 | 317,261,096 | 0.45% |
| 2025-04-30 | 151.50 | 152.55 | 143.98 | 145.18 | 97.87 | qfq | 2,761,944 | 404,845,887 | -5.45% |
| 2025-04-29 | 148.96 | 156.67 | 148.96 | 153.55 | 103.01 | qfq | 1,470,685 | 225,218,643 | 2.61% |
| 2025-04-28 | 146.87 | 151.20 | 144.90 | 149.64 | 100.39 | qfq | 1,398,457 | 207,909,949 | 2.32% |
| 2025-04-25 | 152.77 | 153.95 | 142.22 | 146.25 | 98.11 | qfq | 2,805,490 | 410,551,477 | -5.89% |
| 2025-04-24 | 154.90 | 156.36 | 151.39 | 155.40 | 104.25 | qfq | 1,206,730 | 185,748,211 | 0.32% |
| 2025-04-23 | 154.02 | 156.00 | 152.07 | 154.90 | 103.91 | qfq | 1,666,156 | 256,192,325 | -0.13% |
| 2025-04-22 | 147.44 | 156.89 | 146.20 | 155.10 | 104.05 | qfq | 2,623,736 | 401,108,251 | 4.78% |
| 2025-04-21 | 147.50 | 149.17 | 146.28 | 148.03 | 99.31 | qfq | 1,263,907 | 186,756,266 | -0.43% |
| 2025-04-18 | 153.50 | 154.42 | 146.00 | 148.67 | 99.74 | qfq | 1,446,814 | 215,693,115 | -2.84% |
| 2025-04-17 | 149.00 | 155.88 | 149.00 | 153.02 | 102.65 | qfq | 2,195,871 | 336,263,665 | 2.03% |
| 2025-04-16 | 149.06 | 155.50 | 148.32 | 149.98 | 100.61 | qfq | 1,938,361 | 292,266,892 | 1.01% |
| 2025-04-15 | 154.11 | 155.10 | 147.79 | 148.48 | 99.61 | qfq | 2,718,262 | 406,365,989 | -3.72% |
| 2025-04-14 | 157.80 | 158.00 | 152.80 | 154.21 | 103.45 | qfq | 2,651,103 | 411,845,255 | -3.50% |
| 2025-04-11 | 139.20 | 164.49 | 137.20 | 159.80 | 107.20 | qfq | 4,538,985 | 703,880,276 | 14.21% |
| 2025-04-10 | 141.22 | 143.95 | 138.18 | 139.92 | 93.87 | qfq | 2,805,760 | 394,478,543 | -0.41% |
| 2025-04-09 | 130.89 | 145.50 | 127.90 | 140.50 | 94.25 | qfq | 3,322,547 | 462,402,393 | 5.43% |
| 2025-04-08 | 136.00 | 141.63 | 130.00 | 133.27 | 89.40 | qfq | 3,042,562 | 408,270,429 | -1.28% |
| 2025-04-07 | 128.10 | 144.28 | 128.10 | 135.00 | 90.56 | qfq | 4,052,265 | 558,347,428 | -3.43% |
| 2025-04-03 | 141.46 | 145.20 | 139.10 | 139.80 | 93.78 | qfq | 1,367,497 | 193,218,944 | -2.46% |
| 2025-04-02 | 147.53 | 148.59 | 141.32 | 143.33 | 96.15 | qfq | 1,291,149 | 185,748,676 | -2.72% |
| 2025-04-01 | 144.12 | 150.72 | 141.57 | 147.34 | 98.84 | qfq | 2,683,118 | 393,954,171 | 2.71% |
| 2025-03-31 | 142.71 | 147.20 | 141.00 | 143.45 | 96.23 | qfq | 1,413,217 | 203,808,269 | 0.31% |
| 2025-03-28 | 142.72 | 147.86 | 142.72 | 143.00 | 95.93 | qfq | 1,096,250 | 158,674,709 | -0.69% |
| 2025-03-27 | 141.46 | 147.75 | 141.05 | 144.00 | 96.60 | qfq | 1,462,282 | 211,847,312 | 1.64% |
| 2025-03-26 | 142.00 | 145.25 | 141.05 | 141.67 | 95.04 | qfq | 908,883 | 129,594,628 | -1.20% |
| 2025-03-25 | 147.00 | 148.54 | 142.00 | 143.39 | 96.19 | qfq | 1,370,663 | 198,180,129 | -2.16% |
| 2025-03-24 | 141.80 | 146.98 | 140.83 | 146.56 | 98.32 | qfq | 2,034,479 | 294,618,633 | 3.94% |
| 2025-03-21 | 141.55 | 142.98 | 139.05 | 141.00 | 94.59 | qfq | 1,400,331 | 196,701,058 | -0.75% |
| 2025-03-20 | 144.23 | 145.56 | 141.80 | 142.07 | 95.31 | qfq | 861,185 | 123,632,540 | -1.84% |
| 2025-03-19 | 143.00 | 147.20 | 142.00 | 144.73 | 97.09 | qfq | 1,267,665 | 183,476,393 | 1.21% |
| 2025-03-18 | 148.75 | 148.75 | 142.83 | 143.00 | 95.93 | qfq | 1,234,500 | 179,155,748 | -2.99% |
| 2025-03-17 | 150.15 | 151.80 | 145.33 | 147.40 | 98.88 | qfq | 1,576,638 | 232,278,005 | -0.55% |
| 2025-03-14 | 144.43 | 149.49 | 142.60 | 148.22 | 99.43 | qfq | 2,297,422 | 338,490,050 | 2.89% |
| 2025-03-13 | 151.81 | 152.65 | 142.51 | 144.05 | 96.64 | qfq | 2,786,007 | 406,665,326 | -5.80% |
| 2025-03-12 | 153.29 | 155.50 | 151.88 | 152.92 | 102.59 | qfq | 1,290,667 | 197,978,321 | -0.24% |
| 2025-03-11 | 155.22 | 158.78 | 152.00 | 153.29 | 102.83 | qfq | 1,453,803 | 224,295,981 | -2.52% |
| 2025-03-10 | 155.00 | 158.58 | 152.18 | 157.25 | 105.49 | qfq | 1,395,907 | 218,497,861 | 1.14% |
| 2025-03-07 | 156.53 | 160.46 | 153.98 | 155.48 | 104.30 | qfq | 1,896,632 | 296,409,225 | -1.28% |
| 2025-03-06 | 161.29 | 164.32 | 155.20 | 157.50 | 105.66 | qfq | 3,043,211 | 485,908,696 | 0.38% |
| 2025-03-05 | 145.56 | 161.62 | 145.56 | 156.90 | 105.26 | qfq | 3,481,210 | 539,258,316 | 5.27% |
| 2025-03-04 | 140.00 | 149.56 | 135.94 | 149.04 | 99.98 | qfq | 3,057,500 | 437,646,930 | 5.43% |
| 2025-03-03 | 141.00 | 144.87 | 139.81 | 141.36 | 94.83 | qfq | 2,006,214 | 284,808,429 | -0.10% |
| 2025-02-28 | 141.42 | 148.80 | 141.00 | 141.50 | 94.93 | qfq | 2,582,355 | 372,604,873 | -0.73% |
| 2025-02-27 | 139.05 | 144.50 | 137.51 | 142.54 | 95.62 | qfq | 2,830,918 | 400,520,410 | 2.41% |
| 2025-02-26 | 139.59 | 143.80 | 138.50 | 139.19 | 93.38 | qfq | 2,315,961 | 325,575,591 | -1.28% |
| 2025-02-25 | 135.03 | 143.28 | 135.03 | 141.00 | 94.59 | qfq | 3,014,953 | 421,990,253 | 2.62% |
| 2025-02-24 | 131.00 | 139.89 | 130.60 | 137.40 | 92.17 | qfq | 3,234,739 | 441,514,467 | 4.97% |
| 2025-02-21 | 130.84 | 132.65 | 127.80 | 130.89 | 87.81 | qfq | 2,475,288 | 323,754,749 | 0.44% |
| 2025-02-20 | 129.28 | 131.40 | 126.28 | 130.32 | 87.43 | qfq | 2,759,444 | 358,316,541 | 0.78% |
| 2025-02-19 | 118.02 | 129.50 | 118.02 | 129.31 | 86.75 | qfq | 3,581,351 | 448,813,634 | 9.13% |
| 2025-02-18 | 120.57 | 124.51 | 117.72 | 118.49 | 79.49 | qfq | 2,279,759 | 275,048,920 | -1.73% |
| 2025-02-17 | 120.95 | 122.28 | 119.00 | 120.57 | 80.88 | qfq | 1,998,198 | 240,223,161 | -0.51% |
| 2025-02-14 | 122.39 | 123.31 | 119.24 | 121.19 | 81.30 | qfq | 1,701,923 | 205,897,882 | -1.44% |
| 2025-02-13 | 123.39 | 125.07 | 121.20 | 122.96 | 82.49 | qfq | 2,166,202 | 266,493,391 | -1.25% |
| 2025-02-12 | 120.30 | 125.65 | 120.27 | 124.52 | 83.53 | qfq | 2,540,526 | 313,405,353 | 3.10% |
| 2025-02-11 | 118.56 | 123.96 | 116.11 | 120.78 | 81.03 | qfq | 3,186,402 | 381,509,870 | 1.85% |
| 2025-02-10 | 126.89 | 127.01 | 117.88 | 118.59 | 79.56 | qfq | 4,012,352 | 480,609,948 | -5.97% |
| 2025-02-07 | 124.05 | 129.38 | 123.08 | 126.12 | 84.61 | qfq | 2,411,426 | 304,052,579 | 1.01% |
| 2025-02-06 | 122.00 | 125.48 | 119.26 | 124.86 | 83.76 | qfq | 3,056,996 | 374,936,536 | 2.16% |
| 2025-02-05 | 127.00 | 131.52 | 121.90 | 122.22 | 81.99 | qfq | 2,900,681 | 364,797,754 | -3.00% |
| 2025-01-27 | 125.50 | 129.00 | 125.02 | 126.00 | 84.53 | qfq | 1,295,575 | 164,530,244 | -0.40% |
| 2025-01-24 | 125.64 | 129.33 | 125.50 | 126.50 | 84.86 | qfq | 1,995,294 | 253,691,392 | 0.26% |
| 2025-01-23 | 128.79 | 130.32 | 125.59 | 126.17 | 84.64 | qfq | 2,001,494 | 255,918,279 | -2.03% |
| 2025-01-22 | 127.10 | 130.30 | 126.58 | 128.79 | 86.40 | qfq | 2,079,522 | 266,379,067 | 1.01% |
| 2025-01-21 | 125.00 | 127.70 | 122.34 | 127.50 | 85.53 | qfq | 2,674,981 | 335,330,540 | 1.45% |
| 2025-01-20 | 124.91 | 128.88 | 123.80 | 125.68 | 84.31 | qfq | 3,179,961 | 402,194,290 | 1.06% |
| 2025-01-17 | 117.03 | 125.66 | 117.00 | 124.36 | 83.43 | qfq | 3,753,325 | 458,485,153 | 5.41% |
| 2025-01-16 | 118.38 | 122.00 | 116.50 | 117.98 | 79.15 | qfq | 2,222,137 | 264,578,397 | 0.06% |
| 2025-01-15 | 118.96 | 120.00 | 116.21 | 117.91 | 79.10 | qfq | 2,267,619 | 267,688,411 | -1.36% |
| 2025-01-14 | 116.00 | 120.98 | 115.01 | 119.53 | 80.19 | qfq | 3,206,833 | 379,841,502 | 3.04% |
| 2025-01-13 | 115.00 | 119.99 | 114.76 | 116.00 | 77.82 | qfq | 3,158,129 | 368,453,608 | -2.08% |
| 2025-01-10 | 115.21 | 124.20 | 114.69 | 118.46 | 79.47 | qfq | 5,620,868 | 675,233,426 | 2.42% |
| 2025-01-09 | 109.30 | 119.01 | 109.30 | 115.66 | 77.59 | qfq | 5,618,832 | 650,830,316 | 5.67% |
| 2025-01-08 | 104.10 | 111.00 | 101.60 | 109.45 | 73.42 | qfq | 4,577,441 | 488,510,330 | 5.05% |
| 2025-01-07 | 107.77 | 108.58 | 103.28 | 104.19 | 69.90 | qfq | 3,908,803 | 412,048,381 | -1.95% |
| 2025-01-06 | 103.96 | 108.62 | 102.68 | 106.26 | 71.28 | qfq | 3,651,502 | 387,901,129 | 4.07% |
| 2025-01-03 | 102.02 | 105.78 | 100.74 | 102.10 | 68.49 | qfq | 2,192,368 | 226,233,150 | 0.10% |
| 2025-01-02 | 104.00 | 106.30 | 100.00 | 102.00 | 68.43 | qfq | 3,115,198 | 321,321,943 | -2.39% |
| 2024-12-31 | 105.13 | 107.78 | 104.00 | 104.50 | 70.10 | qfq | 3,161,892 | 333,355,902 | 0.39% |
| 2024-12-30 | 102.60 | 108.43 | 101.10 | 104.09 | 69.83 | qfq | 3,624,074 | 380,255,403 | 1.50% |
| 2024-12-27 | 103.57 | 104.68 | 101.95 | 102.55 | 68.80 | qfq | 2,355,254 | 243,112,241 | -0.49% |
| 2024-12-26 | 101.88 | 103.65 | 101.05 | 103.05 | 69.13 | qfq | 2,052,042 | 210,868,005 | 1.01% |
| 2024-12-25 | 104.55 | 104.58 | 100.52 | 102.02 | 68.44 | qfq | 1,796,305 | 183,458,154 | -2.23% |
| 2024-12-24 | 105.60 | 105.60 | 102.00 | 104.35 | 70.00 | qfq | 1,800,803 | 186,854,537 | 0.07% |
| 2024-12-23 | 106.77 | 108.18 | 103.75 | 104.28 | 69.96 | qfq | 2,022,529 | 214,426,879 | -2.35% |
| 2024-12-20 | 104.80 | 108.80 | 104.22 | 106.79 | 71.64 | qfq | 2,144,520 | 228,879,840 | 2.27% |
| 2024-12-19 | 103.00 | 104.70 | 102.48 | 104.42 | 70.05 | qfq | 1,289,537 | 133,605,033 | 0.09% |
| 2024-12-18 | 102.29 | 106.15 | 101.30 | 104.33 | 69.99 | qfq | 1,736,720 | 180,543,852 | 2.52% |
| 2024-12-17 | 104.72 | 104.98 | 101.41 | 101.77 | 68.27 | qfq | 1,767,713 | 181,982,236 | -2.24% |
| 2024-12-16 | 104.80 | 105.83 | 102.18 | 104.10 | 69.84 | qfq | 2,347,027 | 242,998,021 | -0.95% |
| 2024-12-13 | 107.60 | 107.85 | 103.57 | 105.10 | 70.51 | qfq | 4,181,427 | 440,412,731 | -3.00% |
| 2024-12-12 | 109.41 | 109.88 | 107.80 | 108.35 | 72.69 | qfq | 1,878,642 | 203,846,710 | -0.66% |
| 2024-12-11 | 109.18 | 110.99 | 108.21 | 109.07 | 73.17 | qfq | 1,437,778 | 157,194,943 | -0.55% |
| 2024-12-10 | 112.86 | 114.00 | 109.25 | 109.67 | 73.57 | qfq | 1,813,714 | 202,274,353 | 1.60% |
| 2024-12-09 | 109.62 | 110.89 | 107.31 | 107.94 | 72.41 | qfq | 1,235,700 | 134,572,888 | -2.23% |
| 2024-12-06 | 109.39 | 111.85 | 107.02 | 110.40 | 74.06 | qfq | 2,028,840 | 222,018,063 | 1.06% |
| 2024-12-05 | 109.75 | 110.99 | 109.00 | 109.24 | 73.28 | qfq | 1,709,150 | 187,655,335 | -1.10% |
| 2024-12-04 | 113.55 | 115.00 | 109.40 | 110.46 | 74.10 | qfq | 1,462,228 | 164,403,199 | -0.54% |
| 2024-12-03 | 115.01 | 116.23 | 108.88 | 111.06 | 74.50 | qfq | 2,221,823 | 246,289,495 | -3.93% |
| 2024-12-02 | 115.63 | 117.60 | 114.75 | 115.60 | 77.55 | qfq | 1,401,525 | 162,361,046 | -0.02% |
| 2024-11-29 | 111.05 | 117.50 | 110.12 | 115.62 | 77.56 | qfq | 1,475,883 | 168,922,604 | 3.88% |
| 2024-11-28 | 114.00 | 114.60 | 111.01 | 111.30 | 74.67 | qfq | 1,232,758 | 138,719,375 | -1.81% |
| 2024-11-27 | 111.13 | 113.35 | 107.21 | 113.35 | 76.04 | qfq | 1,521,533 | 168,395,794 | 1.61% |
| 2024-11-26 | 109.73 | 111.55 | 107.72 | 111.55 | 74.83 | qfq | 1,380,634 | 152,573,290 | 1.70% |
| 2024-11-25 | 110.20 | 111.91 | 107.30 | 109.69 | 73.59 | qfq | 1,256,022 | 137,658,970 | -0.44% |
| 2024-11-22 | 117.60 | 118.79 | 110.17 | 110.17 | 73.91 | qfq | 1,898,976 | 217,298,797 | -6.39% |
| 2024-11-21 | 117.60 | 120.46 | 116.00 | 117.69 | 78.95 | qfq | 1,286,812 | 152,422,676 | 0.08% |
| 2024-11-20 | 118.16 | 119.52 | 116.58 | 117.60 | 78.89 | qfq | 1,257,096 | 148,359,133 | -0.99% |
| 2024-11-19 | 116.32 | 118.86 | 114.00 | 118.77 | 79.68 | qfq | 1,627,513 | 190,031,434 | 2.88% |
| 2024-11-18 | 115.76 | 118.41 | 113.38 | 115.45 | 77.45 | qfq | 1,823,061 | 211,348,557 | -0.86% |
| 2024-11-15 | 120.30 | 121.80 | 116.18 | 116.45 | 78.12 | qfq | 1,774,719 | 210,087,773 | -3.20% |
| 2024-11-14 | 126.77 | 128.47 | 120.25 | 120.30 | 80.70 | qfq | 2,346,247 | 290,545,006 | -5.92% |
| 2024-11-13 | 128.09 | 132.20 | 126.00 | 127.87 | 85.78 | qfq | 2,024,941 | 260,796,561 | -2.31% |
| 2024-11-12 | 135.82 | 135.82 | 128.53 | 130.89 | 87.81 | qfq | 2,817,097 | 369,691,833 | -3.43% |
| 2024-11-11 | 129.40 | 139.02 | 129.20 | 135.54 | 90.93 | qfq | 3,539,375 | 473,442,331 | 6.56% |
| 2024-11-08 | 123.00 | 136.72 | 121.78 | 127.20 | 85.33 | qfq | 4,165,131 | 537,421,258 | 5.08% |
| 2024-11-07 | 119.18 | 123.88 | 118.26 | 121.05 | 81.21 | qfq | 2,130,214 | 256,427,751 | 0.04% |
| 2024-11-06 | 119.60 | 123.29 | 117.58 | 121.00 | 81.17 | qfq | 2,590,558 | 312,313,039 | 2.54% |
| 2024-11-05 | 113.34 | 119.58 | 111.21 | 118.00 | 79.16 | qfq | 2,781,240 | 323,896,506 | 4.10% |
| 2024-11-04 | 112.65 | 117.50 | 112.00 | 113.35 | 76.04 | qfq | 1,949,513 | 222,441,440 | 0.59% |
| 2024-11-01 | 118.55 | 119.27 | 112.69 | 112.69 | 75.60 | qfq | 2,110,284 | 242,840,586 | -6.00% |
| 2024-10-31 | 114.00 | 120.98 | 112.80 | 119.88 | 80.42 | qfq | 2,861,437 | 338,441,748 | 4.23% |
| 2024-10-30 | 111.31 | 116.24 | 110.52 | 115.02 | 77.16 | qfq | 2,186,403 | 248,191,960 | 2.24% |
| 2024-10-29 | 112.39 | 120.91 | 112.00 | 112.50 | 75.47 | qfq | 3,829,933 | 444,655,699 | 2.34% |
| 2024-10-28 | 111.22 | 111.80 | 107.07 | 109.93 | 73.75 | qfq | 1,765,927 | 192,218,315 | -1.12% |
| 2024-10-25 | 110.00 | 114.01 | 109.50 | 111.18 | 74.59 | qfq | 1,788,530 | 200,314,323 | 0.16% |
| 2024-10-24 | 110.71 | 114.95 | 109.49 | 111.00 | 74.46 | qfq | 1,766,141 | 197,650,715 | 0.28% |
| 2024-10-23 | 111.09 | 113.39 | 109.18 | 110.69 | 74.26 | qfq | 1,520,921 | 168,596,808 | -0.10% |
| 2024-10-22 | 114.00 | 114.99 | 109.00 | 110.80 | 74.33 | qfq | 2,323,162 | 258,930,620 | -4.04% |
| 2024-10-21 | 117.00 | 123.30 | 112.53 | 115.46 | 77.46 | qfq | 3,544,956 | 416,632,200 | 1.41% |
| 2024-10-18 | 103.10 | 119.77 | 102.55 | 113.85 | 76.38 | qfq | 2,910,537 | 324,149,782 | 10.88% |
| 2024-10-17 | 105.55 | 106.25 | 102.47 | 102.68 | 68.88 | qfq | 1,205,545 | 126,482,811 | -1.36% |
| 2024-10-16 | 104.18 | 111.60 | 103.91 | 104.10 | 69.84 | qfq | 1,332,023 | 140,162,720 | -3.16% |
| 2024-10-15 | 111.89 | 113.45 | 107.37 | 107.50 | 72.12 | qfq | 1,306,503 | 144,012,123 | -3.67% |
| 2024-10-14 | 111.09 | 112.99 | 103.20 | 111.60 | 74.87 | qfq | 2,102,731 | 227,953,324 | 4.74% |
| 2024-10-11 | 115.50 | 118.10 | 105.10 | 106.55 | 71.48 | qfq | 2,381,360 | 260,846,951 | -9.79% |
| 2024-10-10 | 117.18 | 123.99 | 115.00 | 118.11 | 79.08 | qfq | 3,451,125 | 414,172,551 | -1.17% |
| 2024-10-09 | 125.65 | 135.00 | 116.30 | 119.51 | 80.02 | qfq | 5,381,140 | 680,330,986 | -7.79% |
| 2024-10-08 | 129.60 | 129.60 | 122.40 | 129.60 | 86.77 | qfq | 4,587,628 | 586,394,101 | 20.00% |
| 2024-09-30 | 97.81 | 109.00 | 95.60 | 108.00 | 72.31 | qfq | 2,981,754 | 307,232,055 | 15.51% |
| 2024-09-27 | 89.50 | 94.00 | 86.06 | 93.50 | 62.60 | qfq | 932,876 | 83,837,893 | 9.27% |
| 2024-09-26 | 81.87 | 85.70 | 81.21 | 85.57 | 57.29 | qfq | 1,165,404 | 97,066,604 | 4.57% |
| 2024-09-25 | 86.81 | 86.81 | 81.50 | 81.83 | 54.79 | qfq | 1,467,319 | 123,132,117 | -2.91% |
| 2024-09-24 | 77.00 | 84.41 | 76.59 | 84.28 | 56.43 | qfq | 1,707,258 | 137,615,294 | 10.84% |
| 2024-09-23 | 76.29 | 77.35 | 75.50 | 76.04 | 50.91 | qfq | 440,788 | 33,649,868 | -0.45% |
| 2024-09-20 | 78.00 | 78.30 | 76.01 | 76.38 | 51.14 | qfq | 509,264 | 39,133,743 | -1.58% |
| 2024-09-19 | 77.69 | 78.77 | 76.28 | 77.61 | 51.96 | qfq | 605,170 | 46,925,144 | 0.31% |
| 2024-09-18 | 78.55 | 78.99 | 75.75 | 77.37 | 51.80 | qfq | 613,789 | 47,270,526 | -0.67% |
| 2024-09-13 | 78.77 | 79.80 | 77.89 | 77.89 | 52.15 | qfq | 626,441 | 49,316,324 | -1.31% |
| 2024-09-12 | 78.34 | 82.20 | 78.34 | 78.92 | 52.84 | qfq | 879,493 | 70,395,827 | 0.54% |
| 2024-09-11 | 78.50 | 79.60 | 77.80 | 78.50 | 52.56 | qfq | 875,448 | 68,775,406 | -0.47% |
| 2024-09-10 | 79.66 | 80.61 | 77.15 | 78.87 | 52.81 | qfq | 1,085,238 | 85,169,476 | -1.26% |
| 2024-09-09 | 80.16 | 82.41 | 78.86 | 79.88 | 53.48 | qfq | 1,127,326 | 90,174,154 | -1.69% |
| 2024-09-06 | 85.85 | 85.85 | 81.20 | 81.25 | 54.40 | qfq | 607,630 | 50,307,293 | -3.96% |
| 2024-09-05 | 84.39 | 85.80 | 83.20 | 84.60 | 56.64 | qfq | 1,041,346 | 88,036,284 | 0.71% |
| 2024-09-04 | 83.01 | 85.90 | 82.44 | 84.00 | 56.24 | qfq | 636,896 | 53,778,967 | 0.06% |
| 2024-09-03 | 84.02 | 85.99 | 83.50 | 83.95 | 56.21 | qfq | 714,824 | 60,429,269 | -0.36% |
| 2024-09-02 | 86.20 | 87.00 | 84.09 | 84.25 | 56.41 | qfq | 1,148,245 | 97,919,379 | -3.29% |
| 2024-08-30 | 83.04 | 88.87 | 83.04 | 87.12 | 58.33 | qfq | 1,255,753 | 109,932,089 | 2.25% |
| 2024-08-29 | 83.90 | 86.46 | 82.73 | 85.20 | 57.05 | qfq | 727,258 | 61,892,112 | 1.43% |
| 2024-08-28 | 82.50 | 85.88 | 82.03 | 84.00 | 56.24 | qfq | 1,079,520 | 91,038,729 | 1.82% |
| 2024-08-27 | 84.00 | 84.00 | 80.62 | 82.50 | 55.24 | qfq | 1,442,573 | 119,231,961 | 3.50% |
| 2024-08-26 | 80.56 | 82.20 | 77.76 | 79.71 | 53.37 | qfq | 1,114,584 | 88,424,508 | -0.91% |
| 2024-08-23 | 79.41 | 81.40 | 78.94 | 80.44 | 53.86 | qfq | 822,207 | 66,070,342 | 1.76% |
| 2024-08-22 | 79.83 | 81.49 | 78.77 | 79.05 | 52.93 | qfq | 598,929 | 48,101,942 | -1.08% |
| 2024-08-21 | 79.18 | 80.88 | 79.18 | 79.91 | 53.50 | qfq | 412,108 | 33,040,140 | 0.04% |
| 2024-08-20 | 81.11 | 82.00 | 79.52 | 79.88 | 53.48 | qfq | 666,511 | 53,435,638 | -1.52% |
| 2024-08-19 | 81.23 | 83.30 | 80.41 | 81.11 | 54.31 | qfq | 698,124 | 57,136,958 | -0.34% |
| 2024-08-16 | 83.09 | 83.62 | 81.35 | 81.39 | 54.49 | qfq | 884,146 | 72,758,438 | -2.05% |
| 2024-08-15 | 82.81 | 85.11 | 82.00 | 83.09 | 55.63 | qfq | 629,514 | 52,528,622 | 0.22% |
| 2024-08-14 | 85.08 | 85.18 | 82.70 | 82.91 | 55.51 | qfq | 552,458 | 46,072,412 | -2.11% |
| 2024-08-13 | 86.07 | 86.98 | 83.37 | 84.70 | 56.71 | qfq | 994,955 | 84,480,456 | -1.59% |
| 2024-08-12 | 87.72 | 88.66 | 85.70 | 86.07 | 57.63 | qfq | 494,643 | 42,881,561 | -2.60% |
| 2024-08-09 | 91.00 | 91.68 | 88.00 | 88.37 | 59.17 | qfq | 602,987 | 53,762,983 | -1.64% |
| 2024-08-08 | 87.30 | 92.78 | 86.01 | 89.84 | 60.15 | qfq | 813,436 | 73,037,241 | 2.34% |
| 2024-08-07 | 90.00 | 90.26 | 87.62 | 87.79 | 58.78 | qfq | 366,354 | 32,391,077 | -1.48% |
| 2024-08-06 | 87.49 | 89.40 | 86.77 | 89.11 | 59.66 | qfq | 652,887 | 57,548,389 | 3.04% |
| 2024-08-05 | 89.15 | 90.37 | 86.48 | 86.48 | 57.90 | qfq | 909,722 | 80,179,245 | -2.94% |
| 2024-08-02 | 94.80 | 95.60 | 89.10 | 89.10 | 59.66 | qfq | 1,186,710 | 109,031,845 | -6.55% |
| 2024-08-01 | 94.80 | 97.60 | 92.52 | 95.35 | 63.84 | qfq | 1,066,107 | 101,527,503 | 2.31% |
| 2024-07-31 | 85.89 | 93.45 | 85.11 | 93.20 | 62.40 | qfq | 1,269,538 | 114,778,497 | 8.50% |
| 2024-07-30 | 87.50 | 88.28 | 85.02 | 85.90 | 57.51 | qfq | 928,387 | 80,071,732 | -2.23% |
| 2024-07-29 | 89.01 | 90.48 | 87.50 | 87.86 | 58.83 | qfq | 459,068 | 40,786,787 | -1.61% |
| 2024-07-26 | 89.70 | 90.70 | 88.08 | 89.30 | 59.79 | qfq | 568,758 | 50,782,788 | -0.45% |
| 2024-07-25 | 88.50 | 90.79 | 88.22 | 89.70 | 60.06 | qfq | 544,233 | 48,557,084 | -0.33% |
| 2024-07-24 | 92.49 | 93.07 | 89.30 | 90.00 | 60.26 | qfq | 1,027,538 | 93,676,950 | -2.81% |
| 2024-07-23 | 99.15 | 99.50 | 92.50 | 92.60 | 62.00 | qfq | 934,462 | 89,351,908 | -6.40% |
| 2024-07-22 | 99.99 | 101.99 | 98.93 | 98.93 | 66.24 | qfq | 844,237 | 84,464,840 | -0.57% |
| 2024-07-19 | 96.80 | 100.99 | 96.70 | 99.50 | 66.62 | qfq | 1,053,459 | 104,566,666 | 1.95% |
| 2024-07-18 | 97.66 | 99.37 | 96.20 | 97.60 | 65.35 | qfq | 953,635 | 92,861,839 | -1.26% |
| 2024-07-17 | 95.19 | 100.00 | 94.60 | 98.85 | 66.18 | qfq | 1,502,755 | 147,656,534 | 3.71% |
| 2024-07-16 | 94.51 | 96.50 | 92.19 | 95.31 | 63.81 | qfq | 860,383 | 81,222,599 | 0.86% |
| 2024-07-15 | 94.50 | 97.51 | 94.00 | 94.50 | 63.27 | qfq | 698,243 | 66,718,753 | -0.84% |
| 2024-07-12 | 92.34 | 95.83 | 91.00 | 95.30 | 63.81 | qfq | 1,013,866 | 95,534,406 | 2.55% |
| 2024-07-11 | 92.98 | 95.58 | 91.31 | 92.93 | 62.22 | qfq | 1,386,230 | 129,077,744 | 1.25% |
| 2024-07-10 | 91.75 | 93.30 | 91.08 | 91.78 | 61.45 | qfq | 648,556 | 59,791,282 | -0.24% |
| 2024-07-09 | 87.64 | 93.08 | 87.00 | 92.00 | 61.60 | qfq | 1,231,865 | 111,663,903 | 4.58% |
| 2024-07-08 | 88.01 | 90.37 | 86.98 | 87.97 | 58.90 | qfq | 1,015,604 | 90,236,001 | -0.59% |
| 2024-07-05 | 87.00 | 88.79 | 84.66 | 88.49 | 59.25 | qfq | 1,040,563 | 90,236,715 | 1.71% |
| 2024-07-04 | 88.01 | 89.50 | 86.58 | 87.00 | 58.25 | qfq | 797,494 | 70,318,308 | -1.36% |
| 2024-07-03 | 87.10 | 90.18 | 85.20 | 88.20 | 59.05 | qfq | 1,105,500 | 96,950,185 | 1.17% |
| 2024-07-02 | 90.68 | 90.76 | 86.56 | 87.18 | 58.37 | qfq | 1,053,108 | 92,744,534 | -3.86% |
| 2024-07-01 | 91.75 | 92.39 | 88.16 | 90.68 | 60.71 | qfq | 982,289 | 88,412,878 | -1.17% |
| 2024-06-28 | 94.01 | 95.37 | 91.06 | 91.75 | 61.43 | qfq | 1,335,031 | 124,610,371 | -1.24% |
| 2024-06-27 | 96.20 | 97.73 | 92.50 | 92.90 | 62.20 | qfq | 1,309,684 | 123,734,810 | -4.10% |
| 2024-06-26 | 101.77 | 101.85 | 94.68 | 96.87 | 64.86 | qfq | 2,078,699 | 199,679,631 | -2.62% |
| 2024-06-25 | 103.97 | 105.00 | 98.57 | 99.48 | 66.61 | qfq | 1,236,854 | 125,555,417 | -3.57% |
| 2024-06-24 | 106.58 | 108.50 | 103.03 | 103.16 | 69.07 | qfq | 1,046,118 | 111,012,931 | -4.14% |
| 2024-06-21 | 109.67 | 110.60 | 106.58 | 107.61 | 72.05 | qfq | 1,070,410 | 115,456,195 | -2.90% |
| 2024-06-20 | 106.76 | 113.69 | 106.28 | 110.82 | 74.20 | qfq | 2,013,714 | 223,382,820 | 3.04% |
| 2024-06-19 | 111.28 | 112.80 | 106.48 | 107.55 | 72.01 | qfq | 1,440,924 | 155,619,875 | -3.20% |
| 2024-06-18 | 115.80 | 116.94 | 111.00 | 111.10 | 74.39 | qfq | 1,324,551 | 149,248,384 | -4.25% |
| 2024-06-17 | 112.46 | 117.49 | 111.80 | 116.03 | 77.69 | qfq | 1,241,007 | 143,148,429 | 2.19% |
| 2024-06-14 | 111.00 | 113.59 | 110.01 | 113.54 | 76.02 | qfq | 1,531,008 | 171,633,707 | 0.41% |
| 2024-06-13 | 107.52 | 117.80 | 106.10 | 113.08 | 75.71 | qfq | 2,069,170 | 231,362,037 | 5.14% |
| 2024-06-12 | 110.52 | 111.12 | 107.05 | 107.55 | 72.01 | qfq | 842,230 | 91,604,469 | -2.93% |
| 2024-06-11 | 104.15 | 110.85 | 102.30 | 110.80 | 74.19 | qfq | 1,525,736 | 164,075,576 | 5.89% |
| 2024-06-07 | 105.45 | 108.80 | 104.14 | 104.64 | 70.06 | qfq | 950,404 | 101,058,294 | -0.35% |
| 2024-06-06 | 108.89 | 111.04 | 104.98 | 105.01 | 70.31 | qfq | 1,070,324 | 114,647,900 | -4.06% |
| 2024-06-05 | 112.40 | 114.18 | 109.45 | 109.45 | 72.91 | qfq | 890,200 | 98,817,137 | -2.75% |
| 2024-06-04 | 112.88 | 113.61 | 109.35 | 112.55 | 74.97 | qfq | 804,574 | 89,511,311 | -1.30% |
| 2024-06-03 | 112.44 | 115.00 | 110.53 | 114.03 | 75.96 | qfq | 896,607 | 101,725,318 | 1.81% |
| 2024-05-31 | 109.10 | 112.51 | 107.99 | 112.00 | 74.61 | qfq | 1,085,733 | 120,772,137 | 2.55% |
| 2024-05-30 | 104.10 | 109.81 | 102.50 | 109.22 | 72.75 | qfq | 908,506 | 98,115,563 | 3.82% |
| 2024-05-29 | 107.10 | 109.60 | 104.40 | 105.20 | 70.08 | qfq | 546,366 | 58,241,965 | -2.57% |
| 2024-05-28 | 108.88 | 109.87 | 105.53 | 107.97 | 71.92 | qfq | 989,642 | 106,798,139 | 0.27% |
| 2024-05-27 | 98.58 | 108.88 | 96.36 | 107.68 | 71.73 | qfq | 1,594,892 | 163,898,111 | 8.88% |
| 2024-05-24 | 101.96 | 102.62 | 98.00 | 98.90 | 65.88 | qfq | 947,796 | 94,822,594 | -3.10% |
| 2024-05-23 | 106.80 | 107.11 | 102.02 | 102.06 | 67.98 | qfq | 735,573 | 76,529,165 | -4.64% |
| 2024-05-22 | 107.51 | 108.80 | 104.77 | 107.03 | 71.30 | qfq | 521,345 | 55,455,469 | -0.39% |
| 2024-05-21 | 107.22 | 108.64 | 106.35 | 107.45 | 71.58 | qfq | 451,069 | 48,528,277 | -0.50% |
| 2024-05-20 | 108.33 | 112.36 | 106.60 | 107.99 | 71.93 | qfq | 1,130,082 | 123,771,083 | -0.47% |
| 2024-05-17 | 106.50 | 109.49 | 106.25 | 108.50 | 72.27 | qfq | 486,765 | 52,485,535 | 0.56% |
| 2024-05-16 | 107.91 | 109.79 | 106.60 | 107.90 | 71.87 | qfq | 599,463 | 64,688,327 | -0.35% |
| 2024-05-15 | 110.00 | 112.68 | 108.20 | 108.28 | 72.13 | qfq | 582,690 | 64,163,552 | -2.27% |
| 2024-05-14 | 112.36 | 113.52 | 110.46 | 110.80 | 73.81 | qfq | 700,768 | 78,290,923 | -1.87% |
| 2024-05-13 | 114.00 | 116.98 | 112.02 | 112.91 | 75.21 | qfq | 881,914 | 100,538,581 | -1.94% |
| 2024-05-10 | 121.35 | 122.56 | 114.30 | 115.14 | 76.70 | qfq | 989,320 | 115,279,227 | -3.24% |
| 2024-05-09 | 117.87 | 120.69 | 116.01 | 119.00 | 79.27 | qfq | 1,719,899 | 204,256,492 | 0.85% |
| 2024-05-08 | 106.50 | 124.00 | 106.50 | 118.00 | 78.60 | qfq | 3,218,638 | 373,281,122 | 11.13% |
| 2024-05-07 | 108.00 | 109.76 | 105.11 | 106.18 | 70.73 | qfq | 906,306 | 96,848,313 | -1.68% |
| 2024-05-06 | 112.00 | 112.95 | 107.99 | 107.99 | 71.93 | qfq | 1,436,654 | 158,204,690 | -3.58% |
| 2024-04-30 | 105.05 | 113.60 | 103.50 | 112.00 | 74.61 | qfq | 1,667,563 | 180,350,231 | 6.36% |
| 2024-04-29 | 99.88 | 106.00 | 99.88 | 105.30 | 70.14 | qfq | 1,023,672 | 106,811,986 | 4.71% |
| 2024-04-26 | 97.00 | 103.35 | 96.00 | 100.56 | 66.99 | qfq | 1,833,796 | 182,532,109 | 0.57% |
| 2024-04-25 | 100.00 | 101.98 | 97.60 | 99.99 | 66.61 | qfq | 864,654 | 86,567,093 | -0.69% |
| 2024-04-24 | 99.87 | 101.38 | 98.14 | 100.68 | 67.07 | qfq | 624,019 | 62,389,257 | 1.19% |
| 2024-04-23 | 93.83 | 100.39 | 93.50 | 99.50 | 66.28 | qfq | 1,092,497 | 106,623,269 | 5.25% |
| 2024-04-22 | 93.00 | 95.44 | 91.02 | 94.54 | 62.98 | qfq | 889,590 | 83,522,698 | 1.24% |
| 2024-04-19 | 95.99 | 96.67 | 93.00 | 93.38 | 62.20 | qfq | 993,581 | 93,646,632 | -3.65% |
| 2024-04-18 | 100.08 | 101.95 | 95.50 | 96.92 | 64.56 | qfq | 1,525,089 | 150,397,608 | -3.40% |
| 2024-04-17 | 101.59 | 104.00 | 99.50 | 100.33 | 66.83 | qfq | 1,193,134 | 120,914,155 | -1.58% |
| 2024-04-16 | 108.20 | 108.50 | 101.51 | 101.94 | 67.90 | qfq | 1,204,544 | 125,324,769 | -5.79% |
| 2024-04-15 | 104.40 | 109.48 | 103.31 | 108.20 | 72.07 | qfq | 1,712,337 | 183,558,055 | 3.64% |
| 2024-04-12 | 105.42 | 107.74 | 103.50 | 104.40 | 69.54 | qfq | 1,344,998 | 141,867,553 | -1.32% |
| 2024-04-11 | 102.44 | 107.55 | 102.44 | 105.80 | 70.48 | qfq | 1,475,800 | 155,597,945 | 3.01% |
| 2024-04-10 | 105.03 | 105.22 | 102.17 | 102.71 | 68.42 | qfq | 1,239,786 | 128,432,689 | -1.43% |
| 2024-04-09 | 100.11 | 104.48 | 99.80 | 104.20 | 69.41 | qfq | 1,175,233 | 120,776,141 | 4.20% |
| 2024-04-08 | 99.00 | 102.10 | 99.00 | 100.00 | 66.61 | qfq | 1,022,117 | 102,787,198 | 0.00% |
| 2024-04-03 | 102.69 | 105.49 | 100.00 | 100.00 | 66.61 | qfq | 1,483,749 | 151,522,408 | -3.14% |
| 2024-04-02 | 103.24 | 104.00 | 100.33 | 103.24 | 68.77 | qfq | 1,198,443 | 122,336,790 | -0.50% |
| 2024-04-01 | 105.50 | 106.40 | 102.00 | 103.76 | 69.12 | qfq | 1,220,333 | 126,387,406 | -0.42% |
| 2024-03-29 | 104.99 | 105.00 | 99.24 | 104.20 | 69.41 | qfq | 1,373,253 | 140,447,035 | -0.28% |
| 2024-03-28 | 105.00 | 107.68 | 103.16 | 104.49 | 69.60 | qfq | 1,485,567 | 156,219,249 | 0.00% |
| 2024-03-27 | 108.11 | 109.00 | 102.99 | 104.49 | 69.60 | qfq | 1,670,113 | 175,520,872 | -3.30% |
| 2024-03-26 | 113.56 | 114.80 | 108.00 | 108.06 | 71.98 | qfq | 2,200,691 | 242,702,243 | -5.91% |
| 2024-03-25 | 114.90 | 117.20 | 112.23 | 114.85 | 76.50 | qfq | 2,045,686 | 235,567,593 | -0.13% |
| 2024-03-22 | 115.90 | 117.10 | 112.39 | 115.00 | 76.60 | qfq | 2,056,369 | 236,247,014 | 0.71% |
| 2024-03-21 | 113.12 | 117.55 | 112.20 | 114.19 | 76.06 | qfq | 2,784,538 | 319,119,495 | 2.00% |
| 2024-03-20 | 103.60 | 116.58 | 103.48 | 111.95 | 74.57 | qfq | 3,539,367 | 389,880,853 | 7.85% |
| 2024-03-19 | 101.00 | 107.43 | 99.82 | 103.80 | 69.14 | qfq | 2,936,448 | 305,971,391 | 3.39% |
| 2024-03-18 | 98.68 | 101.80 | 97.41 | 100.40 | 66.88 | qfq | 1,706,530 | 169,384,064 | 2.02% |
| 2024-03-15 | 96.20 | 98.50 | 94.29 | 98.41 | 65.55 | qfq | 1,960,195 | 189,420,085 | 2.00% |
| 2024-03-14 | 94.25 | 98.87 | 94.22 | 96.48 | 64.27 | qfq | 2,779,096 | 268,037,421 | 2.29% |
| 2024-03-13 | 93.90 | 95.95 | 93.00 | 94.32 | 62.83 | qfq | 1,819,717 | 171,734,750 | -0.31% |
| 2024-03-12 | 89.50 | 96.79 | 88.75 | 94.61 | 63.02 | qfq | 2,905,269 | 273,783,866 | 6.43% |
| 2024-03-11 | 86.33 | 88.89 | 85.12 | 88.89 | 59.21 | qfq | 1,455,695 | 127,257,024 | 1.51% |
| 2024-03-08 | 85.17 | 87.79 | 83.79 | 87.57 | 58.33 | qfq | 1,483,548 | 127,270,340 | 2.81% |
| 2024-03-07 | 88.40 | 89.60 | 85.18 | 85.18 | 56.74 | qfq | 1,189,022 | 103,397,715 | -3.42% |
| 2024-03-06 | 88.02 | 89.89 | 86.11 | 88.20 | 58.75 | qfq | 1,141,398 | 100,247,253 | -1.18% |
| 2024-03-05 | 90.80 | 91.11 | 88.50 | 89.25 | 59.45 | qfq | 1,061,497 | 95,090,603 | -2.05% |
| 2024-03-04 | 92.29 | 94.06 | 90.08 | 91.12 | 60.70 | qfq | 1,685,570 | 154,355,811 | -2.58% |
| 2024-03-01 | 93.35 | 94.84 | 91.70 | 93.53 | 62.30 | qfq | 2,443,612 | 227,833,922 | 3.02% |
| 2024-02-29 | 82.90 | 91.00 | 82.80 | 90.79 | 60.48 | qfq | 2,598,142 | 229,370,494 | 8.93% |
| 2024-02-28 | 89.43 | 91.77 | 83.32 | 83.35 | 55.52 | qfq | 2,051,663 | 180,730,741 | -6.77% |
| 2024-02-27 | 84.56 | 89.40 | 84.09 | 89.40 | 59.55 | qfq | 1,710,292 | 148,649,610 | 4.32% |
| 2024-02-26 | 85.70 | 87.66 | 83.68 | 85.70 | 57.09 | qfq | 1,568,694 | 133,883,109 | 0.71% |
| 2024-02-23 | 86.85 | 86.85 | 83.62 | 85.10 | 56.69 | qfq | 1,350,424 | 114,384,920 | 0.72% |
| 2024-02-22 | 83.06 | 84.99 | 82.62 | 84.49 | 56.28 | qfq | 1,036,254 | 86,944,788 | 1.70% |
| 2024-02-21 | 82.30 | 85.60 | 81.68 | 83.08 | 55.34 | qfq | 1,190,285 | 99,546,876 | -0.26% |
| 2024-02-20 | 82.84 | 84.17 | 81.06 | 83.30 | 55.49 | qfq | 1,218,812 | 100,092,584 | -0.83% |
| 2024-02-19 | 83.50 | 84.60 | 81.12 | 84.00 | 55.95 | qfq | 2,118,158 | 176,265,174 | 1.20% |
| 2024-02-08 | 85.24 | 93.61 | 81.50 | 83.00 | 55.29 | qfq | 3,025,799 | 266,285,612 | -1.95% |
| 2024-02-07 | 76.40 | 85.38 | 76.40 | 84.65 | 56.39 | qfq | 2,751,753 | 228,631,121 | 11.18% |
| 2024-02-06 | 68.33 | 76.66 | 68.08 | 76.14 | 50.72 | qfq | 1,958,547 | 143,182,105 | 8.09% |
| 2024-02-05 | 73.00 | 73.90 | 66.28 | 70.44 | 46.92 | qfq | 1,623,114 | 114,417,347 | -4.68% |
| 2024-02-02 | 78.77 | 79.00 | 71.34 | 73.90 | 49.23 | qfq | 1,701,337 | 127,997,064 | -5.06% |
| 2024-02-01 | 77.40 | 80.84 | 76.07 | 77.84 | 51.85 | qfq | 1,571,001 | 123,597,015 | 1.30% |
| 2024-01-31 | 80.31 | 81.52 | 76.30 | 76.84 | 51.19 | qfq | 1,306,493 | 102,729,995 | -4.26% |
| 2024-01-30 | 82.99 | 83.83 | 80.14 | 80.26 | 53.46 | qfq | 1,198,151 | 98,125,605 | -3.30% |
| 2024-01-29 | 86.89 | 86.89 | 82.02 | 83.00 | 55.29 | qfq | 1,134,101 | 95,036,622 | -3.04% |
| 2024-01-26 | 89.20 | 89.20 | 85.22 | 85.60 | 57.02 | qfq | 1,004,389 | 87,101,475 | -4.41% |
| 2024-01-25 | 88.40 | 89.90 | 86.72 | 89.55 | 59.65 | qfq | 1,553,592 | 137,432,148 | 1.59% |
| 2024-01-24 | 88.74 | 89.04 | 84.51 | 88.15 | 58.72 | qfq | 1,248,990 | 107,872,014 | -0.63% |
| 2024-01-23 | 86.19 | 89.60 | 85.59 | 88.71 | 59.09 | qfq | 863,362 | 75,791,542 | 1.87% |
| 2024-01-22 | 91.62 | 92.35 | 86.31 | 87.08 | 58.01 | qfq | 1,415,975 | 125,907,313 | -5.24% |
| 2024-01-19 | 93.50 | 95.59 | 91.54 | 91.90 | 61.22 | qfq | 634,881 | 58,958,067 | -2.12% |
| 2024-01-18 | 90.52 | 94.95 | 90.50 | 93.89 | 62.54 | qfq | 946,370 | 87,822,049 | 1.29% |
| 2024-01-17 | 99.38 | 99.50 | 92.69 | 92.69 | 61.74 | qfq | 652,968 | 62,041,771 | -3.94% |
| 2024-01-16 | 97.00 | 97.29 | 95.03 | 96.49 | 64.27 | qfq | 814,698 | 78,196,376 | -0.11% |
| 2024-01-15 | 98.10 | 99.69 | 96.60 | 96.60 | 64.35 | qfq | 891,042 | 87,195,983 | -1.53% |
| 2024-01-12 | 99.35 | 100.88 | 98.10 | 98.10 | 65.35 | qfq | 621,513 | 61,725,140 | -1.21% |
| 2024-01-11 | 97.79 | 100.38 | 97.50 | 99.30 | 66.15 | qfq | 845,292 | 83,712,489 | 0.74% |
| 2024-01-10 | 98.18 | 100.49 | 96.00 | 98.57 | 65.66 | qfq | 740,836 | 72,952,290 | 0.27% |
| 2024-01-09 | 100.88 | 103.00 | 96.62 | 98.30 | 65.48 | qfq | 1,722,612 | 170,311,630 | -2.51% |
| 2024-01-08 | 105.02 | 105.50 | 100.29 | 100.83 | 67.17 | qfq | 952,382 | 97,068,426 | -4.45% |
| 2024-01-05 | 108.60 | 110.47 | 105.02 | 105.53 | 70.30 | qfq | 601,008 | 64,362,490 | -2.87% |
| 2024-01-04 | 111.00 | 111.51 | 108.22 | 108.65 | 72.37 | qfq | 761,953 | 83,312,105 | -2.42% |
| 2024-01-03 | 117.33 | 117.35 | 111.20 | 111.35 | 74.17 | qfq | 981,355 | 111,369,435 | -5.42% |
| 2024-01-02 | 122.65 | 122.65 | 117.00 | 117.73 | 78.42 | qfq | 747,587 | 88,537,201 | -4.13% |
| 2023-12-29 | 121.15 | 123.88 | 119.60 | 122.80 | 81.80 | qfq | 926,151 | 112,739,578 | 1.90% |
| 2023-12-28 | 116.62 | 121.88 | 114.78 | 120.51 | 80.27 | qfq | 828,088 | 98,118,137 | 4.31% |
| 2023-12-27 | 113.75 | 118.36 | 113.75 | 115.53 | 76.96 | qfq | 726,758 | 84,377,370 | 1.35% |
| 2023-12-26 | 117.20 | 117.34 | 113.60 | 113.99 | 75.93 | qfq | 504,833 | 57,818,146 | -2.51% |
| 2023-12-25 | 117.82 | 119.73 | 115.51 | 116.92 | 77.88 | qfq | 344,608 | 40,260,178 | -0.76% |
| 2023-12-22 | 119.94 | 119.94 | 117.01 | 117.82 | 78.48 | qfq | 508,391 | 60,148,779 | -1.77% |
| 2023-12-21 | 116.61 | 121.61 | 116.00 | 119.94 | 79.90 | qfq | 700,287 | 83,261,984 | 2.25% |
| 2023-12-20 | 120.78 | 121.44 | 117.00 | 117.30 | 78.14 | qfq | 427,334 | 50,640,506 | -2.66% |
| 2023-12-19 | 117.68 | 121.81 | 116.50 | 120.51 | 80.27 | qfq | 970,571 | 115,734,700 | 2.40% |
| 2023-12-18 | 120.70 | 121.70 | 117.00 | 117.69 | 78.40 | qfq | 648,950 | 77,121,997 | -3.29% |
| 2023-12-15 | 124.66 | 125.49 | 121.20 | 121.70 | 81.07 | qfq | 606,704 | 74,475,634 | -2.37% |
| 2023-12-14 | 122.00 | 126.38 | 121.61 | 124.66 | 83.04 | qfq | 825,568 | 103,045,982 | 1.34% |
| 2023-12-13 | 119.00 | 124.73 | 118.40 | 123.01 | 81.94 | qfq | 1,039,532 | 127,666,420 | 2.87% |
| 2023-12-12 | 118.73 | 120.49 | 117.20 | 119.58 | 79.66 | qfq | 616,761 | 73,623,054 | 0.72% |
| 2023-12-11 | 116.35 | 118.92 | 114.72 | 118.73 | 79.09 | qfq | 919,359 | 107,314,501 | 1.74% |
| 2023-12-08 | 119.40 | 119.81 | 115.20 | 116.70 | 77.74 | qfq | 1,443,650 | 168,402,776 | -1.49% |
| 2023-12-07 | 120.47 | 120.89 | 116.18 | 118.47 | 78.92 | qfq | 839,267 | 99,013,585 | -1.66% |
| 2023-12-06 | 121.45 | 122.72 | 119.97 | 120.47 | 80.25 | qfq | 453,740 | 55,051,553 | -0.77% |
| 2023-12-05 | 124.23 | 126.19 | 121.22 | 121.40 | 80.87 | qfq | 624,198 | 76,857,133 | -2.55% |
| 2023-12-04 | 124.20 | 127.15 | 124.08 | 124.58 | 82.99 | qfq | 599,414 | 75,173,282 | 0.10% |
| 2023-12-01 | 124.94 | 125.45 | 122.61 | 124.45 | 82.90 | qfq | 422,950 | 52,427,379 | -0.10% |
| 2023-11-30 | 126.25 | 126.30 | 123.00 | 124.58 | 82.99 | qfq | 477,186 | 59,320,342 | -1.62% |
| 2023-11-29 | 126.98 | 128.48 | 126.35 | 126.63 | 84.35 | qfq | 584,550 | 74,362,020 | -0.57% |
| 2023-11-28 | 126.95 | 128.33 | 125.38 | 127.36 | 84.84 | qfq | 610,781 | 77,687,615 | 0.78% |
| 2023-11-27 | 125.61 | 127.42 | 124.29 | 126.38 | 84.18 | qfq | 481,103 | 60,578,330 | 0.73% |
| 2023-11-24 | 127.59 | 127.77 | 124.40 | 125.47 | 83.58 | qfq | 525,180 | 66,073,921 | -2.48% |
| 2023-11-23 | 128.45 | 128.80 | 126.30 | 128.66 | 85.70 | qfq | 639,289 | 81,665,646 | 0.12% |
| 2023-11-22 | 130.87 | 132.89 | 128.30 | 128.50 | 85.60 | qfq | 860,814 | 112,352,176 | -1.89% |
| 2023-11-21 | 131.30 | 132.78 | 130.30 | 130.97 | 87.24 | qfq | 671,846 | 88,270,335 | -0.47% |
| 2023-11-20 | 133.81 | 134.13 | 130.86 | 131.59 | 87.66 | qfq | 738,066 | 97,355,198 | -1.17% |
| 2023-11-17 | 133.08 | 134.87 | 132.57 | 133.15 | 88.69 | qfq | 586,836 | 78,275,626 | -0.23% |
| 2023-11-16 | 135.80 | 136.00 | 133.03 | 133.46 | 88.90 | qfq | 749,769 | 100,488,569 | -2.46% |
| 2023-11-15 | 139.99 | 140.77 | 135.80 | 136.83 | 91.15 | qfq | 699,920 | 96,300,297 | -1.01% |
| 2023-11-14 | 137.80 | 139.50 | 136.65 | 138.23 | 92.08 | qfq | 710,676 | 98,050,373 | -0.01% |
| 2023-11-13 | 138.97 | 138.98 | 136.10 | 138.25 | 92.09 | qfq | 658,683 | 90,587,671 | -0.18% |
| 2023-11-10 | 135.88 | 139.00 | 135.00 | 138.50 | 92.26 | qfq | 881,713 | 121,572,027 | 1.62% |
| 2023-11-09 | 135.91 | 137.80 | 134.03 | 136.29 | 90.79 | qfq | 770,129 | 104,557,911 | -0.02% |
| 2023-11-08 | 134.96 | 137.67 | 134.10 | 136.32 | 90.81 | qfq | 1,047,571 | 142,752,048 | 1.23% |
| 2023-11-07 | 135.50 | 138.26 | 133.55 | 134.67 | 89.71 | qfq | 1,111,209 | 149,953,460 | -1.28% |
| 2023-11-06 | 127.28 | 138.08 | 127.28 | 136.41 | 90.87 | qfq | 2,624,877 | 351,310,526 | 8.24% |
| 2023-11-03 | 118.49 | 126.69 | 118.49 | 126.02 | 83.95 | qfq | 1,908,850 | 235,802,590 | 6.35% |
| 2023-11-02 | 120.54 | 121.53 | 118.30 | 118.50 | 78.94 | qfq | 666,167 | 79,618,898 | -1.72% |
| 2023-11-01 | 120.20 | 123.00 | 119.60 | 120.58 | 80.32 | qfq | 748,374 | 90,643,781 | 0.32% |
| 2023-10-31 | 119.04 | 122.28 | 118.93 | 120.20 | 80.07 | qfq | 839,214 | 101,119,881 | 0.92% |
| 2023-10-30 | 119.52 | 121.94 | 117.00 | 119.10 | 79.34 | qfq | 1,317,864 | 155,908,978 | -1.37% |
| 2023-10-27 | 115.00 | 121.89 | 114.00 | 120.76 | 80.44 | qfq | 1,221,249 | 145,678,992 | 4.32% |
| 2023-10-26 | 114.01 | 117.18 | 114.01 | 115.76 | 77.11 | qfq | 606,947 | 70,163,219 | 0.10% |
| 2023-10-25 | 123.83 | 123.99 | 114.33 | 115.65 | 77.04 | qfq | 1,442,618 | 169,674,648 | -5.89% |
| 2023-10-24 | 116.15 | 123.37 | 114.95 | 122.89 | 81.86 | qfq | 1,273,901 | 154,396,205 | 6.73% |
| 2023-10-23 | 118.00 | 119.49 | 114.11 | 115.14 | 76.70 | qfq | 627,366 | 72,999,158 | -4.06% |
| 2023-10-20 | 121.67 | 124.00 | 119.50 | 120.01 | 79.94 | qfq | 770,365 | 93,459,051 | -1.66% |
| 2023-10-19 | 123.80 | 125.38 | 121.52 | 122.03 | 81.29 | qfq | 719,724 | 88,987,286 | -0.71% |
| 2023-10-18 | 123.99 | 125.25 | 122.00 | 122.90 | 81.87 | qfq | 540,141 | 66,682,025 | -1.36% |
| 2023-10-17 | 124.25 | 126.29 | 123.10 | 124.60 | 83.00 | qfq | 489,738 | 60,860,760 | -0.16% |
| 2023-10-16 | 129.03 | 130.30 | 124.20 | 124.80 | 83.13 | qfq | 600,754 | 75,630,258 | -3.69% |
| 2023-10-13 | 130.51 | 130.97 | 128.21 | 129.58 | 86.32 | qfq | 449,540 | 58,068,890 | -1.33% |
| 2023-10-12 | 130.50 | 132.16 | 128.28 | 131.33 | 87.48 | qfq | 683,489 | 89,048,677 | 0.75% |
| 2023-10-11 | 128.16 | 132.68 | 127.60 | 130.35 | 86.83 | qfq | 717,212 | 93,867,266 | 1.72% |
| 2023-10-10 | 128.86 | 130.88 | 127.66 | 128.14 | 85.36 | qfq | 679,121 | 87,453,344 | -0.81% |
| 2023-10-09 | 129.88 | 131.60 | 128.46 | 129.19 | 86.06 | qfq | 455,343 | 59,016,566 | -1.22% |
| 2023-09-28 | 131.84 | 133.33 | 129.01 | 130.79 | 87.12 | qfq | 609,979 | 79,959,922 | -0.22% |
| 2023-09-27 | 130.07 | 132.65 | 129.07 | 131.08 | 87.32 | qfq | 452,057 | 59,313,425 | 0.79% |
| 2023-09-26 | 130.43 | 131.98 | 129.47 | 130.05 | 86.63 | qfq | 451,694 | 58,944,492 | -0.21% |
| 2023-09-25 | 131.00 | 131.80 | 129.11 | 130.33 | 86.82 | qfq | 361,708 | 47,104,371 | -0.80% |
| 2023-09-22 | 125.60 | 131.50 | 125.00 | 131.38 | 87.52 | qfq | 775,709 | 100,092,838 | 3.29% |
| 2023-09-21 | 128.68 | 130.45 | 126.50 | 127.20 | 84.73 | qfq | 871,609 | 111,280,769 | -2.30% |
| 2023-09-20 | 131.25 | 131.25 | 128.90 | 130.19 | 86.72 | qfq | 383,028 | 49,779,643 | -0.41% |
| 2023-09-19 | 132.38 | 133.17 | 129.42 | 130.72 | 87.08 | qfq | 677,839 | 88,871,318 | -1.05% |
| 2023-09-18 | 135.05 | 136.10 | 131.63 | 132.11 | 88.00 | qfq | 829,286 | 110,523,663 | -2.39% |
| 2023-09-15 | 138.45 | 138.45 | 133.05 | 135.34 | 90.15 | qfq | 1,017,782 | 137,705,161 | -1.50% |
| 2023-09-14 | 141.60 | 142.29 | 137.28 | 137.40 | 91.53 | qfq | 714,975 | 99,451,889 | -3.79% |
| 2023-09-13 | 140.84 | 145.10 | 140.33 | 142.81 | 95.13 | qfq | 901,423 | 128,510,809 | 1.05% |
| 2023-09-12 | 140.55 | 144.40 | 140.52 | 141.32 | 94.14 | qfq | 496,523 | 70,528,251 | -0.91% |
| 2023-09-11 | 142.50 | 144.98 | 140.12 | 142.62 | 95.00 | qfq | 616,903 | 88,419,240 | -0.04% |
| 2023-09-08 | 139.35 | 143.65 | 139.35 | 142.67 | 95.04 | qfq | 741,734 | 105,356,228 | 1.08% |
| 2023-09-07 | 144.21 | 144.44 | 140.83 | 141.14 | 94.02 | qfq | 828,338 | 118,049,470 | -2.39% |
| 2023-09-06 | 138.00 | 145.00 | 137.00 | 144.60 | 96.32 | qfq | 1,325,243 | 189,255,361 | 4.22% |
| 2023-09-05 | 141.60 | 143.00 | 138.51 | 138.75 | 92.42 | qfq | 779,544 | 109,540,574 | -1.41% |
| 2023-09-04 | 141.21 | 143.60 | 138.77 | 140.73 | 93.74 | qfq | 987,441 | 138,261,103 | -1.26% |
| 2023-09-01 | 140.61 | 144.18 | 140.01 | 142.52 | 94.94 | qfq | 891,030 | 126,449,425 | 1.37% |
| 2023-08-31 | 142.10 | 145.52 | 139.30 | 140.60 | 93.66 | qfq | 1,704,744 | 241,718,489 | -1.02% |
| 2023-08-30 | 141.87 | 146.59 | 138.01 | 142.05 | 94.62 | qfq | 1,649,908 | 235,988,188 | 2.14% |
| 2023-08-29 | 134.11 | 140.50 | 133.34 | 139.08 | 92.64 | qfq | 1,163,335 | 161,318,531 | 2.64% |
| 2023-08-28 | 142.01 | 144.70 | 134.40 | 135.50 | 90.26 | qfq | 1,293,141 | 178,784,564 | -0.11% |
| 2023-08-25 | 135.00 | 136.02 | 129.20 | 135.65 | 90.36 | qfq | 1,395,600 | 186,360,746 | -0.89% |
| 2023-08-24 | 136.90 | 139.28 | 135.01 | 136.87 | 91.17 | qfq | 1,408,105 | 193,114,170 | 0.90% |
| 2023-08-23 | 143.01 | 143.01 | 134.80 | 135.65 | 90.36 | qfq | 927,862 | 127,717,334 | -5.60% |
| 2023-08-22 | 144.20 | 145.99 | 138.55 | 143.70 | 95.72 | qfq | 701,759 | 99,454,362 | -0.50% |
| 2023-08-21 | 145.74 | 147.00 | 143.90 | 144.42 | 96.20 | qfq | 436,653 | 63,398,363 | -1.01% |
| 2023-08-18 | 148.00 | 148.00 | 144.11 | 145.90 | 97.19 | qfq | 678,315 | 98,804,137 | -0.41% |
| 2023-08-17 | 146.54 | 146.57 | 143.01 | 146.50 | 97.59 | qfq | 941,460 | 136,433,119 | 0.31% |
| 2023-08-16 | 150.55 | 151.00 | 146.05 | 146.05 | 97.29 | qfq | 674,179 | 99,782,709 | -3.11% |
| 2023-08-15 | 151.58 | 151.97 | 147.49 | 150.74 | 100.41 | qfq | 586,486 | 87,644,235 | 0.44% |
| 2023-08-14 | 149.62 | 151.38 | 145.42 | 150.08 | 99.97 | qfq | 1,034,928 | 153,353,679 | -0.68% |
| 2023-08-11 | 157.18 | 158.40 | 151.00 | 151.10 | 100.65 | qfq | 571,095 | 87,749,173 | -3.87% |
| 2023-08-10 | 157.51 | 159.83 | 156.01 | 157.18 | 104.70 | qfq | 370,861 | 58,425,688 | -0.62% |
| 2023-08-09 | 154.37 | 158.88 | 153.30 | 158.16 | 105.35 | qfq | 743,157 | 116,721,915 | 2.34% |
| 2023-08-08 | 155.00 | 155.81 | 153.13 | 154.54 | 102.94 | qfq | 514,161 | 79,438,503 | -1.00% |
| 2023-08-07 | 151.44 | 157.00 | 149.47 | 156.10 | 103.98 | qfq | 1,484,020 | 227,059,550 | 2.39% |
| 2023-08-04 | 153.45 | 154.77 | 151.01 | 152.45 | 101.55 | qfq | 519,617 | 79,504,286 | -0.14% |
| 2023-08-03 | 153.00 | 154.38 | 151.50 | 152.67 | 101.70 | qfq | 647,166 | 98,717,995 | -0.42% |
| 2023-08-02 | 154.00 | 156.00 | 152.24 | 153.31 | 102.12 | qfq | 690,658 | 106,410,396 | -0.17% |
| 2023-08-01 | 158.45 | 158.45 | 153.00 | 153.57 | 102.30 | qfq | 602,479 | 93,428,446 | -2.68% |
| 2023-07-31 | 158.81 | 159.09 | 152.00 | 157.80 | 105.11 | qfq | 1,110,267 | 172,948,760 | -0.98% |
| 2023-07-28 | 158.00 | 159.87 | 156.21 | 159.36 | 106.15 | qfq | 686,093 | 108,851,391 | 0.25% |
| 2023-07-27 | 166.01 | 167.60 | 156.80 | 158.96 | 105.89 | qfq | 1,389,973 | 222,058,242 | -5.17% |
| 2023-07-26 | 163.77 | 168.43 | 163.00 | 167.63 | 111.66 | qfq | 800,184 | 133,173,700 | 1.39% |
| 2023-07-25 | 159.80 | 166.22 | 159.11 | 165.33 | 110.13 | qfq | 1,532,731 | 251,029,564 | 3.34% |
| 2023-07-24 | 159.40 | 162.88 | 157.42 | 159.98 | 106.57 | qfq | 606,079 | 97,158,513 | 0.36% |
| 2023-07-21 | 159.15 | 163.58 | 157.71 | 159.41 | 106.19 | qfq | 700,788 | 111,854,610 | -0.73% |
| 2023-07-20 | 158.23 | 161.96 | 158.00 | 160.59 | 106.97 | qfq | 1,179,266 | 189,181,475 | 1.33% |
| 2023-07-19 | 162.69 | 162.97 | 157.37 | 158.48 | 105.57 | qfq | 1,491,604 | 237,350,328 | -2.88% |
| 2023-07-18 | 157.50 | 167.60 | 157.50 | 163.18 | 108.70 | qfq | 1,834,223 | 300,491,786 | 3.08% |
| 2023-07-17 | 164.00 | 164.93 | 156.25 | 158.31 | 105.45 | qfq | 1,188,755 | 188,809,986 | -3.46% |