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
奕瑞科技688301.SH
最近收盘价88.482026-07-17
最近交易日2026-07-17
成交量（股）10,117,315
成交额（元）912,887,223
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 | 2026-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 93.38 | 94.32 | 86.80 | 88.48 | 88.48 | qfq | 10,117,315 | 912,887,223 | -6.37% |
| 2026-07-16 | 95.83 | 99.20 | 93.60 | 94.50 | 94.50 | qfq | 8,109,820 | 778,695,595 | -4.04% |
| 2026-07-15 | 102.00 | 102.10 | 96.54 | 98.48 | 98.48 | qfq | 8,203,665 | 808,361,763 | -1.89% |
| 2026-07-14 | 97.72 | 101.50 | 96.05 | 100.38 | 100.38 | qfq | 9,255,615 | 916,488,205 | 3.73% |
| 2026-07-13 | 104.78 | 105.50 | 95.81 | 96.77 | 96.77 | qfq | 12,268,421 | 1,223,428,877 | -8.01% |
| 2026-07-10 | 115.47 | 118.48 | 105.01 | 105.20 | 105.20 | qfq | 12,290,339 | 1,366,597,164 | -8.49% |
| 2026-07-09 | 117.50 | 118.00 | 110.00 | 114.96 | 114.96 | qfq | 11,807,459 | 1,337,831,950 | -1.32% |
| 2026-07-08 | 114.77 | 120.54 | 110.40 | 116.50 | 116.50 | qfq | 11,991,436 | 1,393,058,277 | 2.44% |
| 2026-07-07 | 108.15 | 114.88 | 107.43 | 113.72 | 113.72 | qfq | 12,524,770 | 1,390,238,972 | 2.94% |
| 2026-07-06 | 117.40 | 119.05 | 106.85 | 110.47 | 110.47 | qfq | 15,438,863 | 1,730,389,812 | -7.35% |
| 2026-07-03 | 120.01 | 124.50 | 115.97 | 119.23 | 119.23 | qfq | 12,619,636 | 1,514,589,369 | -0.64% |
| 2026-07-02 | 120.00 | 125.30 | 117.80 | 120.00 | 120.00 | qfq | 16,498,042 | 2,004,341,989 | -3.09% |
| 2026-07-01 | 125.00 | 125.89 | 119.40 | 123.82 | 123.82 | qfq | 15,427,301 | 1,891,608,435 | -0.15% |
| 2026-06-30 | 112.01 | 125.39 | 111.28 | 124.00 | 124.00 | qfq | 20,375,830 | 2,478,362,539 | 10.71% |
| 2026-06-29 | 106.26 | 112.99 | 105.13 | 112.00 | 112.00 | qfq | 15,945,293 | 1,747,293,523 | 6.05% |
| 2026-06-26 | 111.00 | 111.01 | 104.71 | 105.61 | 105.61 | qfq | 13,380,470 | 1,431,407,008 | -6.66% |
| 2026-06-25 | 110.00 | 114.44 | 108.20 | 113.14 | 113.14 | qfq | 10,408,528 | 1,159,120,428 | 3.11% |
| 2026-06-24 | 111.00 | 112.45 | 107.50 | 109.73 | 109.73 | qfq | 11,278,104 | 1,239,503,216 | -1.48% |
| 2026-06-23 | 110.76 | 113.13 | 107.15 | 111.38 | 111.38 | qfq | 14,252,774 | 1,575,321,847 | 0.56% |
| 2026-06-22 | 120.00 | 121.91 | 107.14 | 110.76 | 110.76 | qfq | 23,245,987 | 2,624,036,969 | -8.11% |
| 2026-06-18 | 121.52 | 124.50 | 118.67 | 120.54 | 120.54 | qfq | 15,529,855 | 1,886,553,858 | -0.26% |
| 2026-06-17 | 116.01 | 123.00 | 114.01 | 120.85 | 120.85 | qfq | 12,637,726 | 1,511,758,319 | 3.47% |
| 2026-06-16 | 116.00 | 118.40 | 114.00 | 116.80 | 116.80 | qfq | 9,698,757 | 1,124,304,223 | 0.69% |
| 2026-06-15 | 111.00 | 116.80 | 110.00 | 116.00 | 116.00 | qfq | 11,670,049 | 1,329,982,624 | 3.66% |
| 2026-06-12 | 122.00 | 124.44 | 111.50 | 111.90 | 111.90 | qfq | 15,019,796 | 1,728,794,260 | -32.63% |
| 2026-06-11 | 162.00 | 167.25 | 160.20 | 166.09 | 117.95 | qfq | 7,428,511 | 1,218,919,452 | 1.59% |
| 2026-06-10 | 165.67 | 168.50 | 159.80 | 163.49 | 116.10 | qfq | 7,287,325 | 1,186,861,497 | -2.97% |
| 2026-06-09 | 167.32 | 171.48 | 165.52 | 168.50 | 119.66 | qfq | 6,556,601 | 1,100,605,797 | 1.95% |
| 2026-06-08 | 165.01 | 171.20 | 162.50 | 165.28 | 117.37 | qfq | 7,336,214 | 1,221,054,262 | -4.60% |
| 2026-06-05 | 182.00 | 183.00 | 170.91 | 173.25 | 123.03 | qfq | 10,666,119 | 1,878,181,799 | -6.72% |
| 2026-06-04 | 177.61 | 188.01 | 175.77 | 185.73 | 131.89 | qfq | 8,081,675 | 1,484,255,088 | 2.67% |
| 2026-06-03 | 182.93 | 189.30 | 177.83 | 180.90 | 128.46 | qfq | 10,071,030 | 1,853,597,044 | -0.87% |
| 2026-06-02 | 184.20 | 185.50 | 173.00 | 182.49 | 129.59 | qfq | 11,943,212 | 2,149,975,892 | -1.83% |
| 2026-06-01 | 202.16 | 206.86 | 184.67 | 185.89 | 132.01 | qfq | 15,228,663 | 2,901,954,183 | -7.98% |
| 2026-05-29 | 207.49 | 214.60 | 199.50 | 202.00 | 143.45 | qfq | 11,085,630 | 2,272,954,079 | -1.83% |
| 2026-05-28 | 195.11 | 210.58 | 193.83 | 205.77 | 146.13 | qfq | 10,222,631 | 2,069,988,691 | 7.17% |
| 2026-05-27 | 190.87 | 206.00 | 190.00 | 192.01 | 136.35 | qfq | 10,016,554 | 1,955,384,620 | 4.43% |
| 2026-05-26 | 179.45 | 186.07 | 176.22 | 183.86 | 130.57 | qfq | 9,332,921 | 1,689,011,681 | -0.16% |
| 2026-05-25 | 180.28 | 190.88 | 177.10 | 184.15 | 130.77 | qfq | 14,206,865 | 2,613,819,587 | 4.21% |
| 2026-05-22 | 178.00 | 179.88 | 168.18 | 176.71 | 125.49 | qfq | 11,860,742 | 2,069,469,119 | 2.74% |
| 2026-05-21 | 167.52 | 188.60 | 167.52 | 172.00 | 122.14 | qfq | 16,757,178 | 2,943,989,032 | 4.72% |
| 2026-05-20 | 156.89 | 166.66 | 156.74 | 164.24 | 116.63 | qfq | 11,124,866 | 1,802,383,325 | 6.68% |
| 2026-05-19 | 148.00 | 156.00 | 145.00 | 153.95 | 109.33 | qfq | 11,291,890 | 1,694,499,822 | 6.30% |
| 2026-05-18 | 139.89 | 150.84 | 139.89 | 144.83 | 102.85 | qfq | 12,602,769 | 1,840,266,667 | 2.50% |
| 2026-05-15 | 133.00 | 144.89 | 129.90 | 141.30 | 100.34 | qfq | 12,681,090 | 1,739,866,892 | 6.64% |
| 2026-05-14 | 118.38 | 136.94 | 117.38 | 132.50 | 94.09 | qfq | 10,943,308 | 1,390,840,173 | 13.30% |
| 2026-05-13 | 114.20 | 119.50 | 112.51 | 116.95 | 83.05 | qfq | 3,709,346 | 428,837,206 | 2.43% |
| 2026-05-12 | 114.95 | 115.80 | 110.90 | 114.18 | 81.08 | qfq | 3,147,974 | 356,618,574 | -0.31% |
| 2026-05-11 | 116.53 | 117.50 | 114.01 | 114.53 | 81.33 | qfq | 3,113,947 | 358,949,523 | -1.35% |
| 2026-05-08 | 117.46 | 119.00 | 114.50 | 116.10 | 82.45 | qfq | 2,370,745 | 274,849,506 | -1.68% |
| 2026-05-07 | 114.97 | 119.80 | 114.64 | 118.08 | 83.85 | qfq | 2,807,988 | 331,048,950 | 2.63% |
| 2026-05-06 | 115.60 | 117.49 | 112.96 | 115.05 | 81.70 | qfq | 3,058,156 | 352,345,561 | 0.40% |
| 2026-04-30 | 112.51 | 114.95 | 111.20 | 114.59 | 81.37 | qfq | 2,064,282 | 233,699,835 | 1.86% |
| 2026-04-29 | 112.88 | 113.77 | 111.52 | 112.50 | 79.89 | qfq | 2,140,401 | 240,610,348 | -0.23% |
| 2026-04-28 | 113.50 | 115.42 | 112.34 | 112.76 | 80.08 | qfq | 1,744,273 | 198,772,273 | -1.34% |
| 2026-04-27 | 115.29 | 115.78 | 111.08 | 114.29 | 81.16 | qfq | 3,449,466 | 390,829,565 | -0.46% |
| 2026-04-24 | 120.00 | 120.00 | 111.00 | 114.82 | 81.54 | qfq | 3,862,775 | 442,136,551 | -2.26% |
| 2026-04-23 | 118.65 | 119.50 | 116.61 | 117.48 | 83.43 | qfq | 2,073,556 | 244,078,485 | -1.09% |
| 2026-04-22 | 116.60 | 118.97 | 115.70 | 118.78 | 84.35 | qfq | 2,082,280 | 245,114,526 | 1.86% |
| 2026-04-21 | 117.88 | 117.88 | 115.66 | 116.61 | 82.81 | qfq | 1,857,977 | 216,331,009 | -0.24% |
| 2026-04-20 | 112.99 | 117.98 | 111.51 | 116.89 | 83.01 | qfq | 2,843,831 | 329,231,701 | 3.26% |
| 2026-04-17 | 110.96 | 114.27 | 110.03 | 113.20 | 80.39 | qfq | 2,621,062 | 296,343,748 | 1.82% |
| 2026-04-16 | 107.50 | 111.99 | 106.30 | 111.18 | 78.95 | qfq | 3,409,142 | 378,273,780 | 4.30% |
| 2026-04-15 | 107.37 | 110.26 | 106.36 | 106.60 | 75.70 | qfq | 2,840,413 | 307,260,224 | 0.47% |
| 2026-04-14 | 104.56 | 106.61 | 104.40 | 106.10 | 75.35 | qfq | 2,116,836 | 223,361,901 | 1.75% |
| 2026-04-13 | 105.00 | 106.91 | 103.65 | 104.28 | 74.05 | qfq | 2,909,362 | 305,232,089 | -2.54% |
| 2026-04-10 | 106.20 | 108.47 | 105.78 | 107.00 | 75.99 | qfq | 2,043,676 | 219,856,573 | 0.35% |
| 2026-04-09 | 108.47 | 108.56 | 105.30 | 106.63 | 75.72 | qfq | 2,230,658 | 237,679,187 | -2.72% |
| 2026-04-08 | 106.88 | 109.85 | 106.01 | 109.61 | 77.84 | qfq | 3,437,585 | 371,084,545 | 4.89% |
| 2026-04-07 | 105.90 | 107.55 | 103.39 | 104.50 | 74.21 | qfq | 2,749,326 | 288,857,398 | -1.99% |
| 2026-04-03 | 108.68 | 108.68 | 104.88 | 106.62 | 75.72 | qfq | 1,831,330 | 195,194,234 | -1.34% |
| 2026-04-02 | 111.50 | 111.50 | 107.51 | 108.07 | 76.74 | qfq | 2,397,188 | 260,683,891 | -3.08% |
| 2026-04-01 | 111.09 | 113.48 | 109.76 | 111.50 | 79.18 | qfq | 4,702,323 | 524,568,578 | 2.59% |
| 2026-03-31 | 105.90 | 110.30 | 105.10 | 108.69 | 77.19 | qfq | 6,781,222 | 734,085,890 | 5.02% |
| 2026-03-30 | 104.11 | 106.22 | 102.20 | 103.49 | 73.49 | qfq | 3,229,959 | 334,956,887 | -2.39% |
| 2026-03-27 | 105.25 | 107.69 | 104.02 | 106.02 | 75.29 | qfq | 2,537,010 | 269,404,093 | 1.28% |
| 2026-03-26 | 110.38 | 110.99 | 103.50 | 104.68 | 74.34 | qfq | 4,785,073 | 505,697,003 | -5.16% |
| 2026-03-25 | 112.50 | 115.19 | 109.80 | 110.38 | 78.39 | qfq | 2,715,374 | 303,696,819 | -3.13% |
| 2026-03-24 | 110.99 | 113.98 | 108.60 | 113.95 | 80.92 | qfq | 1,994,635 | 221,508,244 | 4.02% |
| 2026-03-23 | 111.90 | 114.68 | 108.14 | 109.55 | 77.80 | qfq | 2,359,315 | 262,497,001 | -3.14% |
| 2026-03-20 | 113.50 | 115.99 | 113.10 | 113.10 | 80.32 | qfq | 1,626,168 | 186,441,180 | -0.80% |
| 2026-03-19 | 116.46 | 117.19 | 112.60 | 114.01 | 80.96 | qfq | 1,956,113 | 223,212,664 | -3.28% |
| 2026-03-18 | 114.23 | 118.44 | 114.01 | 117.88 | 83.71 | qfq | 1,645,684 | 191,540,344 | 2.76% |
| 2026-03-17 | 117.10 | 117.95 | 114.00 | 114.71 | 81.46 | qfq | 1,848,187 | 214,257,711 | -1.18% |
| 2026-03-16 | 117.39 | 117.39 | 113.52 | 116.08 | 82.43 | qfq | 2,057,699 | 236,826,035 | -0.57% |
| 2026-03-13 | 117.05 | 118.99 | 116.00 | 116.74 | 82.90 | qfq | 1,782,958 | 209,592,289 | -1.12% |
| 2026-03-12 | 120.08 | 122.45 | 117.29 | 118.06 | 83.84 | qfq | 2,408,877 | 286,587,742 | -2.13% |
| 2026-03-11 | 122.01 | 124.97 | 120.61 | 120.63 | 85.66 | qfq | 2,150,381 | 263,956,801 | -1.28% |
| 2026-03-10 | 121.50 | 124.00 | 119.90 | 122.20 | 86.78 | qfq | 2,719,633 | 330,114,465 | 1.62% |
| 2026-03-09 | 124.22 | 125.00 | 115.15 | 120.25 | 85.39 | qfq | 4,080,216 | 484,223,358 | -4.99% |
| 2026-03-06 | 126.10 | 129.45 | 123.55 | 126.57 | 89.88 | qfq | 2,958,144 | 377,642,691 | 1.09% |
| 2026-03-05 | 124.80 | 129.72 | 124.80 | 125.20 | 88.91 | qfq | 2,521,965 | 320,454,880 | 2.20% |
| 2026-03-04 | 123.54 | 125.99 | 121.29 | 122.51 | 87.00 | qfq | 2,169,905 | 267,322,220 | -1.83% |
| 2026-03-03 | 130.00 | 131.45 | 124.28 | 124.79 | 88.62 | qfq | 3,374,034 | 428,078,159 | -4.32% |
| 2026-03-02 | 119.91 | 131.88 | 119.50 | 130.43 | 92.62 | qfq | 5,581,930 | 711,918,744 | 7.51% |
| 2026-02-27 | 120.44 | 122.87 | 119.60 | 121.32 | 86.15 | qfq | 1,897,585 | 229,899,054 | 0.36% |
| 2026-02-26 | 119.47 | 122.58 | 118.30 | 120.89 | 85.85 | qfq | 2,466,874 | 297,814,212 | 0.82% |
| 2026-02-25 | 120.90 | 121.63 | 118.10 | 119.91 | 85.15 | qfq | 2,774,652 | 332,709,496 | -1.19% |
| 2026-02-24 | 121.93 | 122.60 | 120.02 | 121.36 | 86.18 | qfq | 1,835,761 | 222,844,771 | 0.70% |
| 2026-02-13 | 122.01 | 122.96 | 120.09 | 120.52 | 85.59 | qfq | 1,858,199 | 225,660,236 | -1.70% |
| 2026-02-12 | 123.83 | 125.00 | 122.22 | 122.60 | 87.06 | qfq | 2,534,042 | 312,130,578 | -1.29% |
| 2026-02-11 | 123.11 | 127.77 | 123.11 | 124.20 | 88.20 | qfq | 2,645,150 | 331,673,230 | 0.25% |
| 2026-02-10 | 124.97 | 126.80 | 123.40 | 123.89 | 87.98 | qfq | 2,242,324 | 279,463,413 | 0.27% |
| 2026-02-09 | 124.29 | 124.50 | 120.04 | 123.56 | 87.74 | qfq | 3,077,977 | 377,027,655 | 1.22% |
| 2026-02-06 | 119.50 | 124.90 | 119.19 | 122.07 | 86.69 | qfq | 2,105,391 | 257,291,882 | 0.39% |
| 2026-02-05 | 120.00 | 125.20 | 120.00 | 121.60 | 86.35 | qfq | 3,678,389 | 450,078,292 | 0.42% |
| 2026-02-04 | 119.64 | 121.43 | 118.09 | 121.09 | 85.99 | qfq | 3,259,084 | 391,753,827 | 1.55% |
| 2026-02-03 | 113.00 | 119.49 | 112.32 | 119.24 | 84.68 | qfq | 4,100,261 | 476,913,761 | 7.10% |
| 2026-02-02 | 118.85 | 118.85 | 111.06 | 111.34 | 79.07 | qfq | 4,420,321 | 503,256,915 | -5.92% |
| 2026-01-30 | 119.00 | 121.44 | 117.05 | 118.34 | 84.04 | qfq | 3,543,766 | 422,449,653 | -0.72% |
| 2026-01-29 | 126.50 | 127.44 | 118.19 | 119.20 | 84.65 | qfq | 5,338,247 | 645,094,664 | 4.56% |
| 2026-01-28 | 113.78 | 118.20 | 113.78 | 114.00 | 80.96 | qfq | 2,364,471 | 272,976,183 | -2.85% |
| 2026-01-27 | 115.78 | 118.28 | 113.00 | 117.35 | 83.33 | qfq | 2,105,273 | 243,060,039 | 1.65% |
| 2026-01-26 | 119.70 | 122.00 | 113.80 | 115.44 | 81.98 | qfq | 3,755,472 | 434,905,882 | -3.63% |
| 2026-01-23 | 116.08 | 119.86 | 115.12 | 119.79 | 85.07 | qfq | 1,618,251 | 191,732,424 | 3.71% |
| 2026-01-22 | 117.29 | 120.18 | 115.03 | 115.50 | 82.02 | qfq | 1,464,667 | 170,764,075 | -1.04% |
| 2026-01-21 | 114.23 | 117.34 | 113.28 | 116.71 | 82.88 | qfq | 1,599,748 | 184,902,022 | 1.08% |
| 2026-01-20 | 119.54 | 120.51 | 113.70 | 115.46 | 81.99 | qfq | 2,713,049 | 314,047,606 | -3.41% |
| 2026-01-19 | 117.34 | 121.73 | 116.18 | 119.54 | 84.89 | qfq | 3,270,563 | 390,367,431 | 2.57% |
| 2026-01-16 | 111.80 | 117.96 | 111.80 | 116.55 | 82.77 | qfq | 3,185,010 | 369,018,022 | 4.60% |
| 2026-01-15 | 111.19 | 113.28 | 110.20 | 111.42 | 79.12 | qfq | 1,601,206 | 178,351,423 | -0.85% |
| 2026-01-14 | 111.24 | 116.84 | 111.10 | 112.38 | 79.81 | qfq | 2,708,158 | 307,044,845 | 0.32% |
| 2026-01-13 | 112.93 | 114.60 | 110.90 | 112.02 | 79.55 | qfq | 3,099,929 | 348,452,848 | -0.04% |
| 2026-01-12 | 112.00 | 113.00 | 110.08 | 112.06 | 79.58 | qfq | 2,159,906 | 240,756,739 | -0.04% |
| 2026-01-09 | 109.10 | 112.70 | 108.09 | 112.11 | 79.61 | qfq | 2,583,320 | 285,990,042 | 2.85% |
| 2026-01-08 | 108.00 | 110.18 | 107.35 | 109.00 | 77.41 | qfq | 2,121,280 | 231,334,508 | 0.65% |
| 2026-01-07 | 110.15 | 110.58 | 107.35 | 108.30 | 76.91 | qfq | 1,689,559 | 183,157,711 | -1.04% |
| 2026-01-06 | 108.00 | 110.69 | 107.29 | 109.44 | 77.72 | qfq | 3,501,189 | 381,542,867 | 1.63% |
| 2026-01-05 | 101.11 | 108.49 | 100.13 | 107.69 | 76.48 | qfq | 4,035,943 | 429,136,666 | 6.51% |
| 2025-12-31 | 103.00 | 103.29 | 100.89 | 101.11 | 71.80 | qfq | 1,421,613 | 144,417,115 | -1.17% |
| 2025-12-30 | 103.00 | 104.56 | 101.51 | 102.31 | 72.65 | qfq | 2,145,797 | 220,424,528 | -1.04% |
| 2025-12-29 | 102.82 | 104.75 | 100.81 | 103.39 | 73.42 | qfq | 2,891,131 | 297,624,576 | 0.38% |
| 2025-12-26 | 105.57 | 106.78 | 101.26 | 103.00 | 73.14 | qfq | 3,544,891 | 363,473,427 | -2.43% |
| 2025-12-25 | 102.90 | 107.60 | 102.90 | 105.57 | 74.97 | qfq | 3,627,622 | 383,408,271 | 2.88% |
| 2025-12-24 | 105.11 | 105.11 | 97.71 | 102.61 | 72.87 | qfq | 5,526,906 | 555,950,586 | -1.51% |
| 2025-12-23 | 104.62 | 105.35 | 103.68 | 104.18 | 73.98 | qfq | 1,503,707 | 156,818,916 | -1.12% |
| 2025-12-22 | 106.41 | 107.77 | 104.00 | 105.36 | 74.82 | qfq | 2,279,684 | 240,065,125 | -1.22% |
| 2025-12-19 | 100.94 | 107.20 | 100.51 | 106.66 | 75.74 | qfq | 3,475,664 | 366,004,158 | 5.02% |
| 2025-12-18 | 98.00 | 102.80 | 98.00 | 101.56 | 72.12 | qfq | 2,522,365 | 255,052,998 | 4.25% |
| 2025-12-17 | 97.00 | 98.88 | 95.60 | 97.42 | 69.18 | qfq | 1,855,422 | 179,405,833 | 0.43% |
| 2025-12-16 | 98.46 | 99.40 | 96.60 | 97.00 | 68.88 | qfq | 961,264 | 93,393,764 | -1.55% |
| 2025-12-15 | 99.23 | 101.20 | 98.53 | 98.53 | 69.97 | qfq | 1,153,405 | 114,829,905 | -1.96% |
| 2025-12-12 | 97.66 | 100.96 | 97.08 | 100.50 | 71.37 | qfq | 2,255,156 | 224,827,072 | 3.11% |
| 2025-12-11 | 100.53 | 100.90 | 97.12 | 97.47 | 69.22 | qfq | 1,449,808 | 142,886,907 | -3.01% |
| 2025-12-10 | 99.28 | 100.94 | 98.51 | 100.50 | 71.37 | qfq | 1,367,623 | 136,389,688 | 0.95% |
| 2025-12-09 | 99.28 | 100.29 | 98.77 | 99.55 | 70.69 | qfq | 1,099,472 | 109,259,720 | 0.40% |
| 2025-12-08 | 101.50 | 102.43 | 98.89 | 99.15 | 70.41 | qfq | 1,805,493 | 180,593,005 | -2.17% |
| 2025-12-05 | 102.09 | 102.09 | 100.06 | 101.35 | 71.97 | qfq | 1,313,975 | 132,492,709 | -0.54% |
| 2025-12-04 | 99.00 | 103.44 | 99.00 | 101.90 | 72.36 | qfq | 2,009,793 | 204,603,887 | 2.93% |
| 2025-12-03 | 99.98 | 100.36 | 98.70 | 99.00 | 70.30 | qfq | 953,721 | 94,866,670 | -0.89% |
| 2025-12-02 | 100.93 | 100.98 | 98.74 | 99.89 | 70.94 | qfq | 1,184,175 | 117,968,971 | -0.94% |
| 2025-12-01 | 103.61 | 104.58 | 100.22 | 100.84 | 71.61 | qfq | 2,183,574 | 220,700,452 | -2.87% |
| 2025-11-28 | 102.74 | 104.05 | 102.45 | 103.82 | 73.73 | qfq | 755,211 | 78,164,666 | 1.08% |
| 2025-11-27 | 101.31 | 104.47 | 101.23 | 102.71 | 72.94 | qfq | 945,079 | 97,511,014 | 0.72% |
| 2025-11-26 | 102.65 | 103.49 | 101.12 | 101.98 | 72.42 | qfq | 1,017,930 | 104,255,246 | 0.27% |
| 2025-11-25 | 101.70 | 104.75 | 101.70 | 101.71 | 72.23 | qfq | 1,245,529 | 128,337,220 | -0.06% |
| 2025-11-24 | 101.99 | 102.96 | 100.59 | 101.77 | 72.27 | qfq | 1,090,125 | 110,811,444 | 0.18% |
| 2025-11-21 | 101.55 | 104.44 | 100.00 | 101.59 | 72.14 | qfq | 1,544,771 | 157,862,748 | -0.69% |
| 2025-11-20 | 105.00 | 105.50 | 101.50 | 102.30 | 72.65 | qfq | 1,291,790 | 132,461,919 | -1.84% |
| 2025-11-19 | 102.79 | 105.28 | 102.13 | 104.22 | 74.01 | qfq | 1,298,237 | 134,350,611 | 1.11% |
| 2025-11-18 | 104.05 | 104.05 | 102.15 | 103.08 | 73.20 | qfq | 1,170,784 | 120,265,317 | -0.88% |
| 2025-11-17 | 102.51 | 104.60 | 102.01 | 104.00 | 73.85 | qfq | 1,419,486 | 146,607,853 | 0.92% |
| 2025-11-14 | 106.75 | 107.60 | 103.05 | 103.05 | 73.18 | qfq | 2,500,508 | 261,519,244 | -3.74% |
| 2025-11-13 | 108.43 | 109.78 | 106.95 | 107.05 | 76.02 | qfq | 1,791,891 | 193,620,128 | -1.61% |
| 2025-11-12 | 110.09 | 110.29 | 107.84 | 108.80 | 77.26 | qfq | 1,828,878 | 199,859,467 | -1.00% |
| 2025-11-11 | 107.24 | 110.38 | 106.64 | 109.90 | 78.04 | qfq | 2,198,303 | 240,017,171 | 2.65% |
| 2025-11-10 | 107.19 | 107.64 | 105.56 | 107.06 | 76.03 | qfq | 972,427 | 103,488,940 | 0.06% |
| 2025-11-07 | 106.11 | 108.25 | 105.71 | 107.00 | 75.99 | qfq | 1,650,296 | 176,803,075 | 0.28% |
| 2025-11-06 | 105.45 | 107.41 | 105.21 | 106.70 | 75.77 | qfq | 1,533,252 | 163,208,909 | 1.14% |
| 2025-11-05 | 105.11 | 106.91 | 105.02 | 105.50 | 74.92 | qfq | 1,166,176 | 123,792,468 | -0.57% |
| 2025-11-04 | 108.96 | 109.95 | 105.06 | 106.10 | 75.35 | qfq | 2,081,348 | 222,151,830 | -2.95% |
| 2025-11-03 | 108.29 | 111.50 | 108.29 | 109.32 | 77.63 | qfq | 2,552,632 | 280,769,557 | 0.65% |
| 2025-10-31 | 111.33 | 112.60 | 108.08 | 108.61 | 77.13 | qfq | 2,390,875 | 263,549,006 | -2.75% |
| 2025-10-30 | 115.34 | 115.50 | 111.55 | 111.68 | 79.31 | qfq | 2,648,643 | 299,505,260 | -3.37% |
| 2025-10-29 | 120.00 | 120.99 | 114.39 | 115.58 | 82.08 | qfq | 2,976,617 | 345,170,448 | -1.76% |
| 2025-10-28 | 114.44 | 118.00 | 113.88 | 117.65 | 83.55 | qfq | 2,342,311 | 272,696,696 | 2.69% |
| 2025-10-27 | 118.81 | 119.88 | 113.33 | 114.57 | 81.36 | qfq | 3,894,682 | 449,545,734 | -4.52% |
| 2025-10-24 | 115.80 | 120.28 | 114.33 | 120.00 | 85.22 | qfq | 3,365,611 | 398,764,508 | 4.38% |
| 2025-10-23 | 113.61 | 115.00 | 112.32 | 114.97 | 81.64 | qfq | 1,506,805 | 171,318,914 | 1.38% |
| 2025-10-22 | 114.43 | 115.87 | 113.37 | 113.40 | 80.53 | qfq | 1,272,979 | 145,163,386 | -0.87% |
| 2025-10-21 | 113.88 | 116.99 | 113.00 | 114.40 | 81.24 | qfq | 2,449,608 | 281,913,412 | 1.08% |
| 2025-10-20 | 113.66 | 115.00 | 112.21 | 113.18 | 80.37 | qfq | 1,162,793 | 131,932,224 | 0.83% |
| 2025-10-17 | 115.89 | 116.55 | 111.90 | 112.25 | 79.71 | qfq | 1,768,593 | 200,886,408 | -3.57% |
| 2025-10-16 | 115.00 | 119.35 | 114.15 | 116.40 | 82.66 | qfq | 2,518,045 | 294,949,861 | 1.79% |
| 2025-10-15 | 113.52 | 115.16 | 111.70 | 114.35 | 81.20 | qfq | 1,487,752 | 168,774,984 | 0.93% |
| 2025-10-14 | 113.94 | 117.51 | 112.69 | 113.30 | 80.46 | qfq | 3,204,816 | 368,843,315 | 0.69% |
| 2025-10-13 | 111.50 | 117.84 | 111.50 | 112.52 | 79.90 | qfq | 3,854,150 | 437,473,771 | -2.72% |
| 2025-10-10 | 124.50 | 126.00 | 115.26 | 115.67 | 82.14 | qfq | 2,741,141 | 327,850,925 | -6.88% |
| 2025-10-09 | 116.99 | 125.24 | 116.99 | 124.21 | 88.21 | qfq | 3,566,483 | 438,635,319 | 7.30% |
| 2025-09-30 | 113.38 | 116.86 | 112.12 | 115.76 | 82.21 | qfq | 2,056,597 | 236,625,295 | 2.13% |
| 2025-09-29 | 114.48 | 114.81 | 110.70 | 113.35 | 80.49 | qfq | 2,535,076 | 284,319,890 | -0.25% |
| 2025-09-26 | 118.94 | 119.15 | 113.63 | 113.63 | 80.69 | qfq | 2,303,207 | 265,422,123 | -4.46% |
| 2025-09-25 | 117.95 | 119.87 | 116.01 | 118.94 | 84.46 | qfq | 2,422,079 | 287,374,941 | 1.82% |
| 2025-09-24 | 111.43 | 118.14 | 110.09 | 116.81 | 82.95 | qfq | 4,149,414 | 475,975,651 | 4.57% |
| 2025-09-23 | 114.00 | 114.78 | 108.39 | 111.71 | 79.33 | qfq | 2,788,127 | 307,750,446 | -1.36% |
| 2025-09-22 | 113.20 | 114.99 | 110.92 | 113.25 | 80.42 | qfq | 2,159,037 | 243,098,438 | 0.52% |
| 2025-09-19 | 110.72 | 116.48 | 110.72 | 112.66 | 80.00 | qfq | 2,961,200 | 337,000,091 | 1.82% |
| 2025-09-18 | 113.84 | 115.44 | 109.89 | 110.65 | 78.58 | qfq | 3,019,673 | 341,193,529 | -2.94% |
| 2025-09-17 | 114.37 | 115.67 | 111.66 | 114.00 | 80.96 | qfq | 2,924,172 | 331,758,809 | -0.57% |
| 2025-09-16 | 109.70 | 115.17 | 108.00 | 114.65 | 81.42 | qfq | 3,409,069 | 382,188,265 | 4.40% |
| 2025-09-15 | 112.57 | 113.00 | 108.42 | 109.82 | 77.99 | qfq | 2,707,423 | 296,454,141 | -1.49% |
| 2025-09-12 | 111.86 | 112.34 | 110.11 | 111.48 | 79.17 | qfq | 2,184,479 | 243,315,473 | 0.16% |
| 2025-09-11 | 109.96 | 112.50 | 108.00 | 111.30 | 79.04 | qfq | 2,716,073 | 301,097,310 | 1.02% |
| 2025-09-10 | 112.00 | 114.45 | 109.60 | 110.18 | 78.24 | qfq | 2,529,760 | 280,334,500 | -2.10% |
| 2025-09-09 | 117.01 | 117.62 | 111.05 | 112.54 | 79.92 | qfq | 3,761,640 | 426,160,079 | -5.02% |
| 2025-09-08 | 114.83 | 119.76 | 113.53 | 118.49 | 84.14 | qfq | 2,959,568 | 347,592,041 | 3.21% |
| 2025-09-05 | 111.36 | 115.03 | 111.36 | 114.81 | 81.53 | qfq | 2,303,504 | 261,893,296 | 3.46% |
| 2025-09-04 | 118.60 | 118.60 | 108.72 | 110.97 | 78.80 | qfq | 3,213,356 | 361,998,950 | -5.06% |
| 2025-09-03 | 113.86 | 118.44 | 112.41 | 116.88 | 83.00 | qfq | 2,658,128 | 308,167,169 | 3.18% |
| 2025-09-02 | 117.62 | 117.62 | 112.12 | 113.28 | 80.44 | qfq | 2,378,926 | 271,663,365 | -3.81% |
| 2025-09-01 | 119.99 | 120.70 | 115.46 | 117.77 | 83.63 | qfq | 3,147,998 | 371,646,965 | -2.43% |
| 2025-08-29 | 116.50 | 121.90 | 113.52 | 120.70 | 85.71 | qfq | 4,127,128 | 487,703,375 | 4.35% |
| 2025-08-28 | 114.47 | 116.22 | 111.64 | 115.67 | 82.14 | qfq | 3,111,525 | 353,948,744 | 0.99% |
| 2025-08-27 | 111.06 | 119.55 | 110.56 | 114.54 | 81.34 | qfq | 4,905,870 | 567,535,444 | 3.19% |
| 2025-08-26 | 112.47 | 113.49 | 111.00 | 111.00 | 78.83 | qfq | 1,629,953 | 182,344,459 | -1.29% |
| 2025-08-25 | 110.00 | 114.42 | 109.78 | 112.45 | 79.86 | qfq | 3,265,688 | 364,976,481 | 0.67% |
| 2025-08-22 | 111.93 | 113.71 | 109.50 | 111.70 | 79.32 | qfq | 2,643,797 | 293,804,538 | -0.20% |
| 2025-08-21 | 110.18 | 115.15 | 108.95 | 111.92 | 79.48 | qfq | 3,738,225 | 420,466,127 | 1.61% |
| 2025-08-20 | 110.00 | 110.58 | 107.00 | 110.15 | 78.22 | qfq | 3,344,393 | 363,722,456 | 0.14% |
| 2025-08-19 | 106.44 | 115.85 | 106.17 | 110.00 | 78.12 | qfq | 5,750,703 | 639,066,009 | 1.84% |
| 2025-08-18 | 99.90 | 110.50 | 99.85 | 108.01 | 76.70 | qfq | 6,849,828 | 727,552,231 | 13.28% |
| 2025-08-15 | 91.40 | 95.58 | 91.30 | 95.35 | 67.71 | qfq | 2,376,962 | 223,737,628 | 3.66% |
| 2025-08-14 | 96.50 | 96.86 | 91.30 | 91.98 | 65.32 | qfq | 3,443,379 | 321,780,031 | -5.22% |
| 2025-08-13 | 97.00 | 97.95 | 96.31 | 97.05 | 68.92 | qfq | 2,643,232 | 256,493,663 | -0.97% |
| 2025-08-12 | 93.50 | 98.25 | 92.51 | 98.00 | 69.59 | qfq | 4,737,019 | 452,154,874 | 4.81% |
| 2025-08-11 | 88.66 | 93.72 | 88.38 | 93.50 | 66.40 | qfq | 3,461,086 | 318,232,017 | 5.79% |
| 2025-08-08 | 89.08 | 90.62 | 86.60 | 88.38 | 62.76 | qfq | 2,314,319 | 205,669,541 | 0.10% |
| 2025-08-07 | 87.18 | 89.95 | 86.66 | 88.29 | 62.70 | qfq | 2,768,932 | 245,038,823 | 1.16% |
| 2025-08-06 | 85.15 | 87.95 | 84.66 | 87.28 | 61.98 | qfq | 2,087,864 | 180,927,536 | 2.47% |
| 2025-08-05 | 84.78 | 85.35 | 84.40 | 85.18 | 60.49 | qfq | 1,004,828 | 85,231,446 | 0.48% |
| 2025-08-04 | 84.40 | 85.31 | 83.55 | 84.77 | 60.20 | qfq | 1,814,201 | 152,801,916 | -0.20% |
| 2025-08-01 | 85.50 | 86.79 | 84.30 | 84.94 | 60.32 | qfq | 1,648,645 | 140,845,823 | -0.64% |
| 2025-07-31 | 84.80 | 87.52 | 84.80 | 85.49 | 60.71 | qfq | 2,589,412 | 223,268,808 | 0.27% |
| 2025-07-30 | 87.00 | 87.00 | 84.35 | 85.26 | 60.55 | qfq | 2,738,662 | 234,465,022 | -2.05% |
| 2025-07-29 | 86.55 | 87.08 | 84.60 | 87.04 | 61.81 | qfq | 2,844,097 | 244,223,045 | 0.57% |
| 2025-07-28 | 88.33 | 88.44 | 86.31 | 86.55 | 61.46 | qfq | 1,937,586 | 168,916,482 | -1.93% |
| 2025-07-25 | 85.58 | 88.50 | 85.11 | 88.25 | 62.67 | qfq | 2,570,778 | 224,766,477 | 2.87% |
| 2025-07-24 | 86.80 | 87.28 | 83.79 | 85.79 | 60.92 | qfq | 3,708,347 | 316,360,122 | -2.50% |
| 2025-07-23 | 90.00 | 91.16 | 87.61 | 87.99 | 62.49 | qfq | 2,673,132 | 238,309,536 | -2.46% |
| 2025-07-22 | 88.40 | 90.70 | 88.09 | 90.21 | 64.06 | qfq | 2,148,859 | 192,471,954 | 1.70% |
| 2025-07-21 | 87.80 | 89.25 | 87.28 | 88.70 | 62.99 | qfq | 1,375,515 | 121,240,177 | 0.99% |
| 2025-07-18 | 87.70 | 88.00 | 87.01 | 87.83 | 62.37 | qfq | 994,741 | 87,014,258 | 0.15% |
| 2025-07-17 | 88.90 | 89.68 | 86.33 | 87.70 | 62.28 | qfq | 2,089,397 | 182,419,041 | -1.35% |
| 2025-07-16 | 89.36 | 91.80 | 88.39 | 88.90 | 63.13 | qfq | 1,669,301 | 149,556,057 | -0.06% |
| 2025-07-15 | 87.05 | 89.28 | 86.99 | 88.95 | 63.17 | qfq | 1,356,070 | 119,385,899 | 1.83% |
| 2025-07-14 | 88.55 | 89.45 | 86.75 | 87.35 | 62.03 | qfq | 1,924,316 | 168,914,708 | -1.36% |
| 2025-07-11 | 89.20 | 90.13 | 87.06 | 88.55 | 62.88 | qfq | 2,339,760 | 206,826,167 | -1.01% |
| 2025-07-10 | 88.35 | 91.07 | 88.01 | 89.45 | 63.52 | qfq | 1,706,990 | 153,643,711 | 0.91% |
| 2025-07-09 | 87.92 | 89.66 | 87.21 | 88.64 | 62.95 | qfq | 2,252,032 | 199,710,106 | 0.73% |
| 2025-07-08 | 87.28 | 88.35 | 86.86 | 88.00 | 62.49 | qfq | 1,403,119 | 123,028,929 | 0.09% |
| 2025-07-07 | 86.20 | 88.58 | 85.85 | 87.92 | 62.44 | qfq | 2,793,345 | 245,503,693 | 3.62% |
| 2025-07-04 | 85.62 | 86.45 | 84.70 | 84.85 | 60.26 | qfq | 1,473,388 | 126,000,897 | -0.76% |
| 2025-07-03 | 86.70 | 87.99 | 85.22 | 85.50 | 60.72 | qfq | 1,466,132 | 126,555,834 | -1.38% |
| 2025-07-02 | 87.81 | 88.60 | 86.50 | 86.70 | 61.57 | qfq | 1,073,115 | 93,455,730 | -2.03% |
| 2025-07-01 | 87.66 | 88.83 | 86.25 | 88.50 | 62.85 | qfq | 1,770,906 | 154,905,340 | 1.02% |
| 2025-06-30 | 88.98 | 90.10 | 86.80 | 87.61 | 62.22 | qfq | 1,980,173 | 174,017,072 | -1.52% |
| 2025-06-27 | 88.68 | 91.00 | 86.44 | 88.96 | 63.17 | qfq | 2,086,682 | 185,267,820 | 0.21% |
| 2025-06-26 | 89.50 | 90.46 | 88.10 | 88.77 | 63.04 | qfq | 1,285,365 | 114,038,300 | -1.31% |
| 2025-06-25 | 87.79 | 90.70 | 87.45 | 89.95 | 63.88 | qfq | 2,295,216 | 204,723,300 | 2.57% |
| 2025-06-24 | 87.80 | 89.14 | 86.40 | 87.70 | 62.28 | qfq | 1,799,449 | 158,286,921 | 0.13% |
| 2025-06-23 | 87.83 | 88.00 | 85.80 | 87.59 | 62.20 | qfq | 1,655,507 | 144,143,257 | 0.45% |
| 2025-06-20 | 85.04 | 88.55 | 85.04 | 87.20 | 61.92 | qfq | 2,889,978 | 252,192,083 | 2.54% |
| 2025-06-19 | 85.35 | 86.50 | 84.72 | 85.04 | 60.39 | qfq | 1,377,535 | 118,093,687 | -29.07% |
| 2025-06-18 | 121.20 | 121.62 | 118.68 | 119.89 | 60.33 | qfq | 1,251,484 | 149,988,444 | -1.73% |
| 2025-06-17 | 124.20 | 125.57 | 121.02 | 122.00 | 61.39 | qfq | 1,207,698 | 148,115,689 | -0.89% |
| 2025-06-16 | 125.37 | 128.35 | 122.60 | 123.09 | 61.94 | qfq | 1,536,101 | 190,973,517 | -0.96% |
| 2025-06-13 | 127.07 | 129.76 | 124.28 | 124.28 | 62.54 | qfq | 1,975,487 | 249,353,139 | -2.60% |
| 2025-06-12 | 127.53 | 129.31 | 125.30 | 127.60 | 64.21 | qfq | 1,429,382 | 181,978,365 | -0.45% |
| 2025-06-11 | 124.55 | 128.35 | 124.55 | 128.18 | 64.50 | qfq | 1,362,915 | 173,461,608 | 1.73% |
| 2025-06-10 | 131.31 | 131.50 | 125.00 | 126.00 | 63.40 | qfq | 2,771,159 | 351,590,378 | -4.04% |
| 2025-06-09 | 132.52 | 135.90 | 131.17 | 131.31 | 66.07 | qfq | 1,161,347 | 154,602,994 | -0.91% |
| 2025-06-06 | 132.98 | 134.25 | 131.08 | 132.52 | 66.68 | qfq | 997,215 | 131,773,894 | -0.66% |
| 2025-06-05 | 128.20 | 135.50 | 127.55 | 133.40 | 67.13 | qfq | 1,960,208 | 259,405,733 | 3.65% |
| 2025-06-04 | 129.54 | 129.94 | 127.77 | 128.70 | 64.76 | qfq | 772,785 | 99,423,900 | -0.43% |
| 2025-06-03 | 130.50 | 132.45 | 128.16 | 129.25 | 65.04 | qfq | 1,537,482 | 199,653,608 | -1.55% |
| 2025-05-30 | 130.11 | 135.33 | 128.83 | 131.29 | 66.06 | qfq | 1,663,527 | 220,739,106 | 0.99% |
| 2025-05-29 | 128.65 | 132.39 | 128.65 | 130.00 | 65.42 | qfq | 1,576,965 | 205,779,132 | 0.41% |
| 2025-05-28 | 126.72 | 131.60 | 126.28 | 129.47 | 65.15 | qfq | 2,072,520 | 269,560,101 | 1.15% |
| 2025-05-27 | 133.61 | 134.00 | 126.38 | 128.00 | 64.41 | qfq | 1,609,391 | 207,533,872 | -3.03% |
| 2025-05-26 | 127.81 | 139.00 | 127.81 | 132.00 | 66.42 | qfq | 3,536,731 | 468,580,800 | 7.39% |
| 2025-05-23 | 120.91 | 125.79 | 120.00 | 122.92 | 61.85 | qfq | 1,164,781 | 144,142,960 | 1.70% |
| 2025-05-22 | 122.26 | 123.80 | 120.68 | 120.86 | 60.82 | qfq | 679,965 | 83,178,131 | -1.94% |
| 2025-05-21 | 121.72 | 123.40 | 121.72 | 123.25 | 62.02 | qfq | 634,407 | 77,941,697 | 1.33% |
| 2025-05-20 | 123.11 | 124.62 | 121.17 | 121.63 | 61.20 | qfq | 1,555,367 | 190,163,148 | -1.95% |
| 2025-05-19 | 125.95 | 126.00 | 123.30 | 124.05 | 62.42 | qfq | 944,839 | 117,259,815 | -1.00% |
| 2025-05-16 | 124.01 | 126.48 | 122.36 | 125.30 | 63.05 | qfq | 1,098,768 | 136,981,567 | 0.93% |
| 2025-05-15 | 126.70 | 126.70 | 124.12 | 124.15 | 62.47 | qfq | 937,637 | 117,190,454 | -1.94% |
| 2025-05-14 | 130.55 | 130.60 | 126.40 | 126.60 | 63.70 | qfq | 1,233,591 | 157,862,440 | -3.25% |
| 2025-05-13 | 128.25 | 130.88 | 124.06 | 130.85 | 65.84 | qfq | 2,401,713 | 306,771,383 | 2.55% |
| 2025-05-12 | 129.38 | 130.14 | 125.14 | 127.60 | 64.21 | qfq | 2,580,046 | 328,621,090 | -1.43% |
| 2025-05-09 | 125.47 | 130.10 | 124.09 | 129.45 | 65.14 | qfq | 2,531,759 | 324,689,515 | 3.19% |
| 2025-05-08 | 123.00 | 127.59 | 122.73 | 125.45 | 63.13 | qfq | 1,672,774 | 209,976,563 | 1.47% |
| 2025-05-07 | 123.00 | 124.94 | 121.81 | 123.63 | 62.21 | qfq | 1,564,302 | 192,341,779 | 0.86% |
| 2025-05-06 | 121.49 | 123.23 | 117.63 | 122.58 | 61.68 | qfq | 1,476,122 | 178,696,169 | 1.30% |
| 2025-04-30 | 122.02 | 123.94 | 120.91 | 121.01 | 60.89 | qfq | 1,475,083 | 180,087,258 | -1.62% |
| 2025-04-29 | 121.00 | 124.68 | 120.08 | 123.00 | 61.89 | qfq | 1,506,876 | 185,098,118 | 0.26% |
| 2025-04-28 | 118.29 | 124.00 | 118.00 | 122.68 | 61.73 | qfq | 2,500,449 | 305,111,887 | 3.04% |
| 2025-04-25 | 118.80 | 120.42 | 115.26 | 119.06 | 59.91 | qfq | 1,806,056 | 212,922,913 | 0.55% |
| 2025-04-24 | 117.99 | 120.90 | 116.60 | 118.41 | 59.58 | qfq | 1,529,511 | 181,771,406 | 0.09% |
| 2025-04-23 | 119.10 | 120.28 | 116.80 | 118.30 | 59.53 | qfq | 2,191,241 | 258,534,874 | -0.80% |
| 2025-04-22 | 121.19 | 123.38 | 119.01 | 119.25 | 60.01 | qfq | 2,044,909 | 248,527,116 | -2.21% |
| 2025-04-21 | 119.55 | 122.47 | 117.52 | 121.95 | 61.36 | qfq | 1,695,460 | 204,201,683 | 1.20% |
| 2025-04-18 | 122.60 | 122.63 | 119.30 | 120.50 | 60.64 | qfq | 2,147,801 | 258,773,274 | -1.75% |
| 2025-04-17 | 124.25 | 128.50 | 122.41 | 122.65 | 61.72 | qfq | 2,335,182 | 291,689,763 | -2.19% |
| 2025-04-16 | 124.76 | 130.00 | 124.17 | 125.40 | 63.10 | qfq | 2,153,434 | 273,209,785 | -1.07% |
| 2025-04-15 | 130.09 | 130.09 | 121.56 | 126.76 | 63.79 | qfq | 3,522,490 | 439,862,176 | -2.56% |
| 2025-04-14 | 133.65 | 135.10 | 129.12 | 130.09 | 65.46 | qfq | 4,221,701 | 552,868,839 | -3.71% |
| 2025-04-11 | 127.41 | 141.58 | 127.41 | 135.10 | 67.98 | qfq | 5,188,584 | 700,609,376 | 6.13% |
| 2025-04-10 | 126.00 | 130.94 | 124.00 | 127.30 | 64.06 | qfq | 3,636,333 | 464,116,542 | 0.08% |
| 2025-04-09 | 120.00 | 131.06 | 118.00 | 127.20 | 64.01 | qfq | 5,444,497 | 684,964,001 | 4.10% |
| 2025-04-08 | 119.24 | 127.00 | 119.24 | 122.19 | 61.49 | qfq | 5,543,616 | 681,112,700 | 4.39% |
| 2025-04-07 | 107.20 | 125.50 | 107.20 | 117.05 | 58.90 | qfq | 7,811,834 | 937,733,251 | 4.43% |
| 2025-04-03 | 117.46 | 118.96 | 112.02 | 112.08 | 56.40 | qfq | 1,841,114 | 210,347,872 | -5.55% |
| 2025-04-02 | 120.74 | 121.15 | 118.08 | 118.66 | 59.71 | qfq | 1,026,225 | 122,328,284 | -1.72% |
| 2025-04-01 | 114.00 | 122.19 | 113.50 | 120.74 | 60.76 | qfq | 2,639,561 | 316,284,264 | 5.54% |
| 2025-03-31 | 113.00 | 116.66 | 112.50 | 114.40 | 57.57 | qfq | 1,539,349 | 175,926,492 | 0.34% |
| 2025-03-28 | 110.98 | 117.50 | 109.66 | 114.01 | 57.37 | qfq | 2,841,768 | 326,952,155 | 2.92% |
| 2025-03-27 | 110.50 | 111.11 | 107.69 | 110.78 | 55.74 | qfq | 1,128,190 | 124,243,173 | 0.24% |
| 2025-03-26 | 108.97 | 111.14 | 106.89 | 110.51 | 55.61 | qfq | 1,641,650 | 179,597,427 | 0.97% |
| 2025-03-25 | 105.85 | 111.28 | 104.52 | 109.45 | 55.07 | qfq | 2,319,952 | 253,003,283 | 3.40% |
| 2025-03-24 | 105.00 | 107.10 | 104.63 | 105.85 | 53.26 | qfq | 1,165,737 | 123,351,129 | -0.03% |
| 2025-03-21 | 110.00 | 110.02 | 104.63 | 105.88 | 53.28 | qfq | 1,699,427 | 181,144,035 | -3.75% |
| 2025-03-20 | 110.60 | 114.73 | 109.53 | 110.00 | 55.35 | qfq | 2,444,705 | 274,529,545 | -0.44% |
| 2025-03-19 | 113.36 | 114.42 | 110.00 | 110.49 | 55.60 | qfq | 1,804,648 | 201,625,783 | -2.84% |
| 2025-03-18 | 112.82 | 114.36 | 110.69 | 113.72 | 57.22 | qfq | 1,633,628 | 184,360,444 | 1.99% |
| 2025-03-17 | 114.99 | 115.10 | 111.18 | 111.50 | 56.11 | qfq | 2,338,231 | 263,371,256 | -2.76% |
| 2025-03-14 | 113.67 | 116.50 | 112.46 | 114.66 | 57.70 | qfq | 3,031,694 | 346,485,888 | -0.48% |
| 2025-03-13 | 112.82 | 118.60 | 111.98 | 115.21 | 57.97 | qfq | 2,442,710 | 282,923,529 | 1.59% |
| 2025-03-12 | 113.15 | 114.50 | 112.01 | 113.41 | 57.07 | qfq | 1,089,186 | 123,560,553 | 0.08% |
| 2025-03-11 | 115.00 | 116.00 | 111.12 | 113.32 | 57.02 | qfq | 1,231,771 | 139,207,575 | -2.46% |
| 2025-03-10 | 118.31 | 118.79 | 114.60 | 116.18 | 58.46 | qfq | 1,111,650 | 129,276,763 | -0.36% |
| 2025-03-07 | 114.50 | 117.12 | 112.18 | 116.60 | 58.67 | qfq | 1,486,575 | 172,062,157 | 1.93% |
| 2025-03-06 | 110.00 | 116.48 | 109.30 | 114.39 | 57.56 | qfq | 1,885,863 | 213,981,616 | 4.04% |
| 2025-03-05 | 111.50 | 111.50 | 107.60 | 109.95 | 55.33 | qfq | 1,140,081 | 124,663,234 | -1.21% |
| 2025-03-04 | 109.50 | 112.01 | 109.00 | 111.30 | 56.01 | qfq | 898,155 | 99,114,049 | 1.03% |
| 2025-03-03 | 111.90 | 115.75 | 109.78 | 110.16 | 55.43 | qfq | 1,417,850 | 159,406,665 | -1.02% |
| 2025-02-28 | 115.50 | 115.99 | 109.85 | 111.30 | 56.01 | qfq | 1,607,376 | 179,720,268 | -4.18% |
| 2025-02-27 | 117.39 | 119.30 | 115.46 | 116.16 | 58.45 | qfq | 1,357,913 | 159,142,747 | -1.05% |
| 2025-02-26 | 114.30 | 118.86 | 112.50 | 117.39 | 59.07 | qfq | 1,952,169 | 227,680,786 | 4.02% |
| 2025-02-25 | 111.49 | 114.45 | 109.22 | 112.85 | 56.79 | qfq | 1,391,716 | 156,541,630 | 0.26% |
| 2025-02-24 | 114.80 | 115.00 | 110.50 | 112.56 | 56.64 | qfq | 1,655,174 | 185,410,122 | -1.95% |
| 2025-02-21 | 113.90 | 115.53 | 112.00 | 114.80 | 57.77 | qfq | 2,074,659 | 235,270,354 | 0.19% |
| 2025-02-20 | 108.50 | 115.89 | 108.00 | 114.58 | 57.66 | qfq | 2,533,409 | 288,091,059 | 5.00% |
| 2025-02-19 | 108.48 | 110.48 | 105.50 | 109.12 | 54.91 | qfq | 1,121,633 | 121,681,564 | 0.61% |
| 2025-02-18 | 112.02 | 113.80 | 105.43 | 108.46 | 54.58 | qfq | 2,246,635 | 245,870,109 | -4.05% |
| 2025-02-17 | 108.00 | 114.00 | 106.55 | 113.04 | 56.88 | qfq | 3,364,520 | 372,287,161 | 5.20% |
| 2025-02-14 | 101.05 | 109.33 | 101.05 | 107.45 | 54.07 | qfq | 2,513,994 | 267,179,681 | 6.35% |
| 2025-02-13 | 105.05 | 105.55 | 101.00 | 101.03 | 50.84 | qfq | 1,409,092 | 144,343,369 | -3.72% |
| 2025-02-12 | 104.23 | 105.95 | 103.02 | 104.93 | 52.80 | qfq | 837,297 | 87,535,253 | 0.26% |
| 2025-02-11 | 107.96 | 108.81 | 104.60 | 104.66 | 52.66 | qfq | 1,053,377 | 111,803,234 | -3.36% |
| 2025-02-10 | 104.26 | 108.88 | 102.11 | 108.30 | 54.50 | qfq | 1,951,509 | 206,646,918 | 3.80% |
| 2025-02-07 | 101.83 | 107.50 | 100.40 | 104.34 | 52.50 | qfq | 2,397,199 | 248,281,245 | 2.85% |
| 2025-02-06 | 99.61 | 103.25 | 98.50 | 101.45 | 51.05 | qfq | 1,043,575 | 105,454,054 | 1.35% |
| 2025-02-05 | 102.46 | 103.33 | 98.72 | 100.10 | 50.37 | qfq | 1,084,705 | 108,695,219 | -1.77% |
| 2025-01-27 | 103.46 | 104.90 | 100.22 | 101.90 | 51.28 | qfq | 678,947 | 69,544,176 | -1.06% |
| 2025-01-24 | 103.56 | 103.79 | 101.75 | 102.99 | 51.82 | qfq | 805,304 | 82,628,071 | -0.55% |
| 2025-01-23 | 108.68 | 110.00 | 103.26 | 103.56 | 52.11 | qfq | 1,104,932 | 115,654,994 | -2.81% |
| 2025-01-22 | 107.50 | 107.99 | 105.01 | 106.55 | 53.62 | qfq | 779,905 | 83,161,172 | -1.87% |
| 2025-01-21 | 103.70 | 109.65 | 101.31 | 108.58 | 54.64 | qfq | 1,755,566 | 186,510,702 | 4.34% |
| 2025-01-20 | 110.00 | 110.00 | 103.07 | 104.06 | 52.36 | qfq | 1,593,204 | 168,619,720 | -1.57% |
| 2025-01-17 | 97.53 | 107.50 | 97.08 | 105.72 | 53.20 | qfq | 2,102,208 | 217,757,132 | 8.04% |
| 2025-01-16 | 96.30 | 98.43 | 96.12 | 97.85 | 49.24 | qfq | 697,989 | 67,992,270 | 1.61% |
| 2025-01-15 | 97.31 | 97.88 | 95.51 | 96.30 | 48.46 | qfq | 658,666 | 63,491,001 | -1.23% |
| 2025-01-14 | 95.49 | 98.46 | 94.64 | 97.50 | 49.06 | qfq | 834,333 | 80,864,464 | 2.79% |
| 2025-01-13 | 95.01 | 96.88 | 94.05 | 94.85 | 47.73 | qfq | 610,496 | 58,251,670 | -0.71% |
| 2025-01-10 | 97.18 | 99.77 | 95.24 | 95.53 | 48.07 | qfq | 783,251 | 76,566,091 | -1.97% |
| 2025-01-09 | 97.41 | 98.80 | 95.33 | 97.45 | 49.04 | qfq | 624,264 | 60,650,886 | 0.04% |
| 2025-01-08 | 97.05 | 98.32 | 95.02 | 97.41 | 49.02 | qfq | 841,718 | 81,400,957 | 0.42% |
| 2025-01-07 | 97.61 | 98.00 | 94.14 | 97.00 | 48.81 | qfq | 1,071,875 | 102,900,207 | -1.64% |
| 2025-01-06 | 96.05 | 100.44 | 94.76 | 98.62 | 49.63 | qfq | 1,211,299 | 118,316,409 | 2.07% |
| 2025-01-03 | 98.00 | 100.85 | 96.24 | 96.62 | 48.62 | qfq | 1,370,278 | 134,931,041 | -2.01% |
| 2025-01-02 | 93.88 | 99.36 | 93.40 | 98.60 | 49.62 | qfq | 2,135,076 | 207,875,205 | 3.17% |
| 2024-12-31 | 95.53 | 96.60 | 93.18 | 95.57 | 48.09 | qfq | 1,329,844 | 126,560,809 | 0.04% |
| 2024-12-30 | 94.58 | 96.27 | 93.20 | 95.53 | 48.07 | qfq | 1,141,787 | 108,003,904 | 0.50% |
| 2024-12-27 | 94.95 | 96.79 | 94.43 | 95.05 | 47.83 | qfq | 874,737 | 83,748,135 | 0.15% |
| 2024-12-26 | 94.96 | 95.60 | 93.80 | 94.91 | 47.76 | qfq | 934,374 | 88,657,727 | -0.28% |
| 2024-12-25 | 98.88 | 98.88 | 94.50 | 95.18 | 47.89 | qfq | 1,683,620 | 161,294,729 | -3.18% |
| 2024-12-24 | 98.08 | 99.80 | 98.01 | 98.31 | 49.47 | qfq | 627,834 | 61,960,546 | 0.32% |
| 2024-12-23 | 100.33 | 101.43 | 97.82 | 98.00 | 49.31 | qfq | 1,354,210 | 134,780,314 | -2.28% |
| 2024-12-20 | 99.51 | 103.50 | 99.02 | 100.29 | 50.47 | qfq | 1,530,216 | 154,678,018 | 0.62% |
| 2024-12-19 | 101.02 | 102.13 | 99.21 | 99.67 | 50.15 | qfq | 1,349,004 | 134,733,308 | -2.69% |
| 2024-12-18 | 102.73 | 103.36 | 100.58 | 102.42 | 51.54 | qfq | 1,003,636 | 102,358,659 | -0.08% |
| 2024-12-17 | 103.38 | 104.86 | 101.66 | 102.50 | 51.58 | qfq | 879,137 | 90,435,433 | -1.33% |
| 2024-12-16 | 106.16 | 106.44 | 102.60 | 103.88 | 52.27 | qfq | 1,244,726 | 129,171,123 | -2.15% |
| 2024-12-13 | 109.08 | 109.98 | 106.16 | 106.16 | 53.42 | qfq | 1,220,621 | 130,975,793 | -3.45% |
| 2024-12-12 | 109.06 | 112.43 | 108.60 | 109.95 | 55.33 | qfq | 953,138 | 105,115,772 | 0.82% |
| 2024-12-11 | 110.01 | 111.98 | 109.00 | 109.06 | 54.88 | qfq | 888,650 | 97,555,318 | -1.12% |
| 2024-12-10 | 112.48 | 113.00 | 109.00 | 110.30 | 55.50 | qfq | 1,410,786 | 156,997,320 | 2.28% |
| 2024-12-09 | 110.20 | 112.48 | 107.76 | 107.84 | 54.26 | qfq | 1,274,032 | 139,639,355 | -3.65% |
| 2024-12-06 | 108.28 | 113.86 | 107.50 | 111.93 | 56.32 | qfq | 2,581,267 | 287,311,104 | 6.70% |
| 2024-12-05 | 109.65 | 110.80 | 104.70 | 104.90 | 52.79 | qfq | 1,833,609 | 197,377,179 | -4.48% |
| 2024-12-04 | 112.50 | 112.50 | 109.20 | 109.82 | 55.26 | qfq | 1,145,443 | 126,179,900 | -2.38% |
| 2024-12-03 | 114.00 | 114.17 | 109.06 | 112.50 | 56.61 | qfq | 1,618,525 | 179,932,683 | -1.45% |
| 2024-12-02 | 116.20 | 116.97 | 112.62 | 114.15 | 57.44 | qfq | 1,309,038 | 150,224,451 | -1.69% |
| 2024-11-29 | 113.00 | 117.98 | 111.66 | 116.11 | 58.43 | qfq | 1,239,695 | 143,624,570 | 3.68% |
| 2024-11-28 | 113.39 | 113.52 | 111.26 | 111.99 | 56.35 | qfq | 677,641 | 76,140,118 | -1.59% |
| 2024-11-27 | 111.52 | 114.35 | 109.51 | 113.80 | 57.26 | qfq | 914,127 | 102,759,033 | 2.08% |
| 2024-11-26 | 112.20 | 113.87 | 110.10 | 111.48 | 56.10 | qfq | 814,581 | 91,280,436 | -0.69% |
| 2024-11-25 | 108.00 | 113.55 | 108.00 | 112.26 | 56.49 | qfq | 1,557,633 | 173,058,590 | 3.13% |
| 2024-11-22 | 112.90 | 112.93 | 108.54 | 108.85 | 54.77 | qfq | 1,313,262 | 144,720,262 | -3.61% |
| 2024-11-21 | 117.60 | 117.60 | 112.11 | 112.93 | 56.83 | qfq | 1,131,564 | 128,822,133 | -3.48% |
| 2024-11-20 | 114.83 | 117.53 | 112.00 | 117.00 | 58.87 | qfq | 1,031,719 | 119,440,986 | 1.85% |
| 2024-11-19 | 113.18 | 115.30 | 111.66 | 114.87 | 57.80 | qfq | 888,311 | 100,977,048 | 1.37% |
| 2024-11-18 | 112.37 | 117.68 | 110.78 | 113.32 | 57.02 | qfq | 1,750,717 | 199,497,562 | 1.00% |
| 2024-11-15 | 119.31 | 120.00 | 111.75 | 112.20 | 56.46 | qfq | 2,361,399 | 269,421,907 | -6.23% |
| 2024-11-14 | 128.10 | 128.10 | 119.26 | 119.65 | 60.21 | qfq | 1,594,147 | 195,541,183 | -6.52% |
| 2024-11-13 | 130.00 | 130.98 | 122.00 | 128.00 | 64.41 | qfq | 2,233,365 | 281,225,578 | -0.47% |
| 2024-11-12 | 127.00 | 134.29 | 127.00 | 128.60 | 64.71 | qfq | 3,252,722 | 425,694,342 | 2.88% |
| 2024-11-11 | 123.05 | 129.97 | 121.50 | 125.00 | 62.90 | qfq | 3,461,488 | 436,590,876 | 1.89% |
| 2024-11-08 | 115.31 | 125.57 | 115.00 | 122.68 | 61.73 | qfq | 3,629,888 | 438,908,679 | 7.13% |
| 2024-11-07 | 109.87 | 115.36 | 107.71 | 114.51 | 57.62 | qfq | 2,341,212 | 264,510,231 | 3.28% |
| 2024-11-06 | 115.06 | 116.20 | 110.05 | 110.87 | 55.79 | qfq | 2,979,304 | 335,622,002 | -3.85% |
| 2024-11-05 | 115.02 | 117.20 | 113.33 | 115.31 | 58.02 | qfq | 2,492,880 | 287,580,992 | -0.98% |
| 2024-11-04 | 116.70 | 117.09 | 111.62 | 116.45 | 58.60 | qfq | 2,234,503 | 255,432,126 | -0.26% |
| 2024-11-01 | 116.54 | 119.51 | 115.77 | 116.75 | 58.75 | qfq | 1,063,416 | 125,129,364 | -0.59% |
| 2024-10-31 | 115.75 | 117.80 | 113.58 | 117.44 | 59.10 | qfq | 1,897,294 | 219,218,257 | 1.35% |
| 2024-10-30 | 117.59 | 120.22 | 115.15 | 115.88 | 58.31 | qfq | 1,399,725 | 165,148,432 | -3.91% |
| 2024-10-29 | 121.40 | 122.12 | 115.91 | 120.59 | 60.68 | qfq | 1,937,694 | 227,958,123 | -1.45% |
| 2024-10-28 | 122.00 | 125.58 | 116.00 | 122.37 | 61.58 | qfq | 2,328,981 | 284,805,844 | 0.06% |
| 2024-10-25 | 116.28 | 123.24 | 114.62 | 122.30 | 61.54 | qfq | 2,204,029 | 263,658,259 | 4.57% |
| 2024-10-24 | 117.00 | 119.32 | 115.71 | 116.96 | 58.85 | qfq | 922,056 | 108,082,906 | -1.36% |
| 2024-10-23 | 118.90 | 120.85 | 117.25 | 118.57 | 59.66 | qfq | 1,611,291 | 191,512,716 | -0.36% |
| 2024-10-22 | 120.81 | 122.85 | 117.95 | 119.00 | 59.88 | qfq | 1,748,261 | 209,634,428 | -2.55% |
| 2024-10-21 | 123.60 | 126.99 | 118.02 | 122.11 | 61.45 | qfq | 3,077,119 | 377,190,241 | 1.69% |
| 2024-10-18 | 112.85 | 126.50 | 110.66 | 120.08 | 60.42 | qfq | 3,583,474 | 428,030,403 | 6.41% |
| 2024-10-17 | 116.00 | 117.49 | 112.64 | 112.85 | 56.79 | qfq | 1,829,604 | 210,718,182 | 0.02% |
| 2024-10-16 | 123.00 | 124.00 | 112.83 | 112.83 | 56.78 | qfq | 2,391,315 | 283,698,609 | -9.27% |
| 2024-10-15 | 129.61 | 134.51 | 124.25 | 124.36 | 62.58 | qfq | 1,615,103 | 208,365,062 | -3.69% |
| 2024-10-14 | 131.00 | 132.00 | 121.98 | 129.12 | 64.97 | qfq | 2,020,943 | 255,198,766 | -0.75% |
| 2024-10-11 | 137.00 | 138.00 | 123.01 | 130.09 | 65.46 | qfq | 2,381,144 | 308,077,988 | -4.74% |
| 2024-10-10 | 142.01 | 147.02 | 130.11 | 136.56 | 68.72 | qfq | 3,118,788 | 424,996,787 | -3.08% |
| 2024-10-09 | 144.06 | 155.00 | 131.98 | 140.90 | 70.90 | qfq | 3,872,036 | 556,897,665 | -7.43% |
| 2024-10-08 | 151.00 | 152.21 | 130.02 | 152.21 | 76.59 | qfq | 5,119,146 | 740,751,273 | 20.00% |
| 2024-09-30 | 122.49 | 130.60 | 115.08 | 126.84 | 63.83 | qfq | 4,487,677 | 555,671,293 | 13.25% |
| 2024-09-27 | 104.25 | 115.60 | 101.75 | 112.00 | 56.36 | qfq | 1,756,604 | 189,444,924 | 13.39% |
| 2024-09-26 | 90.64 | 99.27 | 89.04 | 98.77 | 49.70 | qfq | 1,983,492 | 188,088,602 | 9.87% |
| 2024-09-25 | 90.35 | 92.39 | 89.17 | 89.90 | 45.24 | qfq | 1,486,007 | 134,955,080 | 0.88% |
| 2024-09-24 | 83.25 | 89.26 | 83.20 | 89.12 | 44.84 | qfq | 1,614,563 | 139,839,314 | 8.01% |
| 2024-09-23 | 87.99 | 87.99 | 82.51 | 82.51 | 41.52 | qfq | 862,729 | 72,595,523 | -5.75% |
| 2024-09-20 | 87.27 | 88.33 | 86.05 | 87.54 | 44.05 | qfq | 558,869 | 48,612,013 | 0.10% |
| 2024-09-19 | 84.00 | 89.42 | 83.64 | 87.45 | 44.00 | qfq | 941,239 | 81,725,795 | 3.82% |
| 2024-09-18 | 84.80 | 87.22 | 83.01 | 84.23 | 42.38 | qfq | 593,319 | 50,234,567 | -0.67% |
| 2024-09-13 | 85.58 | 87.23 | 83.88 | 84.80 | 42.67 | qfq | 967,312 | 82,361,818 | -1.35% |
| 2024-09-12 | 89.10 | 90.61 | 85.60 | 85.96 | 43.25 | qfq | 858,609 | 74,875,394 | -3.10% |
| 2024-09-11 | 88.46 | 91.53 | 87.19 | 88.71 | 44.64 | qfq | 765,407 | 68,647,295 | 0.50% |
| 2024-09-10 | 90.72 | 90.76 | 87.33 | 88.27 | 44.42 | qfq | 950,565 | 83,943,243 | -2.49% |
| 2024-09-09 | 93.10 | 93.52 | 90.00 | 90.52 | 45.55 | qfq | 734,634 | 67,178,995 | -2.96% |
| 2024-09-06 | 96.04 | 96.04 | 92.60 | 93.28 | 46.94 | qfq | 682,113 | 63,748,739 | -2.58% |
| 2024-09-05 | 95.22 | 97.60 | 95.16 | 95.75 | 48.18 | qfq | 543,157 | 52,380,436 | 0.56% |
| 2024-09-04 | 95.89 | 97.90 | 94.01 | 95.22 | 47.91 | qfq | 928,114 | 88,881,047 | 0.23% |
| 2024-09-03 | 91.20 | 95.86 | 90.47 | 95.00 | 47.80 | qfq | 1,055,203 | 99,289,850 | 4.18% |
| 2024-09-02 | 91.00 | 93.33 | 90.40 | 91.19 | 45.89 | qfq | 723,038 | 66,272,315 | -0.82% |
| 2024-08-30 | 92.75 | 93.50 | 90.68 | 91.94 | 46.26 | qfq | 821,143 | 75,965,953 | 0.63% |
| 2024-08-29 | 89.75 | 92.22 | 88.02 | 91.36 | 45.97 | qfq | 907,747 | 82,163,197 | 2.08% |
| 2024-08-28 | 87.02 | 91.00 | 86.87 | 89.50 | 45.04 | qfq | 746,728 | 66,779,227 | 2.33% |
| 2024-08-27 | 86.87 | 88.31 | 86.02 | 87.46 | 44.01 | qfq | 610,554 | 53,168,295 | 0.17% |
| 2024-08-26 | 87.23 | 89.13 | 85.88 | 87.31 | 43.93 | qfq | 757,854 | 65,961,335 | -0.22% |
| 2024-08-23 | 87.71 | 88.18 | 86.40 | 87.50 | 44.03 | qfq | 720,311 | 62,792,781 | -0.35% |
| 2024-08-22 | 87.89 | 88.85 | 87.03 | 87.81 | 44.19 | qfq | 556,173 | 48,899,163 | -0.37% |
| 2024-08-21 | 89.10 | 90.89 | 87.61 | 88.14 | 44.35 | qfq | 691,730 | 61,570,055 | -0.88% |
| 2024-08-20 | 92.30 | 93.09 | 88.68 | 88.92 | 44.74 | qfq | 838,743 | 75,338,157 | -4.20% |
| 2024-08-19 | 93.60 | 96.73 | 92.46 | 92.82 | 46.71 | qfq | 712,596 | 67,062,315 | -0.89% |
| 2024-08-16 | 95.60 | 95.72 | 93.03 | 93.65 | 47.12 | qfq | 787,390 | 74,463,316 | -2.10% |
| 2024-08-15 | 96.89 | 99.50 | 95.10 | 95.66 | 48.14 | qfq | 677,962 | 65,660,458 | -0.90% |
| 2024-08-14 | 99.06 | 99.29 | 96.18 | 96.53 | 48.57 | qfq | 475,271 | 46,144,536 | -2.80% |
| 2024-08-13 | 99.94 | 99.98 | 97.74 | 99.31 | 49.97 | qfq | 443,879 | 43,839,771 | -0.59% |
| 2024-08-12 | 99.59 | 101.80 | 97.56 | 99.90 | 50.27 | qfq | 524,994 | 52,312,864 | 0.31% |
| 2024-08-09 | 102.05 | 103.60 | 99.51 | 99.59 | 50.11 | qfq | 573,787 | 58,013,342 | -1.44% |
| 2024-08-08 | 100.23 | 102.98 | 99.33 | 101.04 | 50.84 | qfq | 683,430 | 69,272,370 | 0.71% |
| 2024-08-07 | 100.99 | 101.88 | 99.00 | 100.33 | 50.49 | qfq | 764,398 | 76,430,172 | -1.63% |
| 2024-08-06 | 98.98 | 103.11 | 97.30 | 101.99 | 51.32 | qfq | 1,237,151 | 125,320,987 | 5.26% |
| 2024-08-05 | 101.75 | 103.62 | 96.88 | 96.89 | 48.75 | qfq | 1,361,057 | 135,386,771 | -6.17% |
| 2024-08-02 | 104.36 | 107.39 | 102.37 | 103.26 | 51.96 | qfq | 738,345 | 77,286,522 | -1.28% |
| 2024-08-01 | 107.01 | 109.51 | 103.78 | 104.60 | 52.63 | qfq | 931,275 | 98,258,905 | -2.57% |
| 2024-07-31 | 98.76 | 107.85 | 97.24 | 107.36 | 54.02 | qfq | 1,094,577 | 113,812,741 | 8.40% |
| 2024-07-30 | 100.90 | 101.30 | 98.60 | 99.04 | 49.84 | qfq | 684,244 | 68,204,348 | -1.58% |
| 2024-07-29 | 103.13 | 103.13 | 100.20 | 100.63 | 50.64 | qfq | 644,635 | 65,385,643 | -1.98% |
| 2024-07-26 | 104.48 | 104.58 | 101.43 | 102.66 | 51.66 | qfq | 758,980 | 78,193,259 | -0.94% |
| 2024-07-25 | 103.93 | 105.69 | 103.00 | 103.63 | 52.15 | qfq | 789,794 | 82,487,722 | -0.70% |
| 2024-07-24 | 107.94 | 110.61 | 104.14 | 104.36 | 52.51 | qfq | 994,904 | 105,939,667 | -4.43% |
| 2024-07-23 | 113.22 | 113.22 | 108.58 | 109.20 | 54.95 | qfq | 910,696 | 100,688,665 | -2.99% |
| 2024-07-22 | 113.33 | 114.60 | 111.11 | 112.56 | 56.64 | qfq | 1,000,838 | 112,955,333 | -0.27% |
| 2024-07-19 | 113.81 | 114.26 | 111.21 | 112.87 | 56.80 | qfq | 774,596 | 87,302,485 | -0.99% |
| 2024-07-18 | 111.90 | 115.80 | 109.51 | 114.00 | 57.36 | qfq | 1,374,485 | 155,974,612 | 2.11% |
| 2024-07-17 | 105.92 | 112.99 | 105.08 | 111.64 | 56.18 | qfq | 1,567,983 | 172,964,026 | 5.41% |
| 2024-07-16 | 103.35 | 106.61 | 103.35 | 105.91 | 53.29 | qfq | 746,356 | 78,815,684 | 1.11% |
| 2024-07-15 | 106.66 | 108.19 | 101.50 | 104.75 | 52.71 | qfq | 1,038,219 | 107,630,934 | -2.09% |
| 2024-07-12 | 106.98 | 109.80 | 106.47 | 106.99 | 53.84 | qfq | 907,673 | 97,986,566 | 0.51% |
| 2024-07-11 | 103.37 | 108.08 | 102.40 | 106.45 | 53.57 | qfq | 1,544,981 | 163,006,093 | 4.23% |
| 2024-07-10 | 99.83 | 104.47 | 98.80 | 102.13 | 51.39 | qfq | 1,463,642 | 150,174,951 | 1.69% |
| 2024-07-09 | 100.43 | 102.78 | 99.17 | 100.43 | 50.54 | qfq | 1,503,144 | 150,772,075 | -1.30% |
| 2024-07-08 | 107.06 | 107.39 | 101.00 | 101.75 | 51.20 | qfq | 1,070,662 | 110,084,927 | -5.46% |
| 2024-07-05 | 104.00 | 108.14 | 103.49 | 107.63 | 54.16 | qfq | 976,389 | 103,890,493 | 2.52% |
| 2024-07-04 | 108.00 | 109.30 | 104.33 | 104.98 | 52.83 | qfq | 681,881 | 72,388,887 | -2.61% |
| 2024-07-03 | 110.01 | 111.00 | 107.41 | 107.79 | 54.24 | qfq | 868,805 | 94,507,059 | -2.20% |
| 2024-07-02 | 112.00 | 113.88 | 109.23 | 110.22 | 55.46 | qfq | 838,017 | 93,224,613 | -1.91% |
| 2024-07-01 | 115.23 | 115.23 | 110.50 | 112.37 | 56.54 | qfq | 971,059 | 109,265,304 | -2.48% |
| 2024-06-28 | 116.31 | 120.19 | 114.50 | 115.23 | 57.98 | qfq | 729,667 | 85,541,238 | -2.07% |
| 2024-06-27 | 119.49 | 120.28 | 115.00 | 117.66 | 59.21 | qfq | 991,620 | 116,824,446 | -2.05% |
| 2024-06-26 | 120.61 | 121.49 | 117.76 | 120.12 | 60.44 | qfq | 1,070,055 | 127,327,865 | -0.43% |
| 2024-06-25 | 123.37 | 124.91 | 119.76 | 120.64 | 60.71 | qfq | 798,281 | 97,460,647 | -2.21% |
| 2024-06-24 | 123.44 | 129.10 | 123.00 | 123.37 | 62.08 | qfq | 1,234,669 | 155,540,115 | -0.61% |
| 2024-06-21 | 122.30 | 124.95 | 120.15 | 124.13 | 62.46 | qfq | 1,302,410 | 160,542,536 | 1.44% |
| 2024-06-20 | 120.27 | 123.46 | 117.86 | 122.37 | 61.58 | qfq | 1,811,683 | 218,771,946 | 1.75% |
| 2024-06-19 | 124.27 | 125.51 | 119.69 | 120.27 | 60.52 | qfq | 1,651,715 | 201,169,173 | -3.52% |
| 2024-06-18 | 127.80 | 128.59 | 122.88 | 124.66 | 62.73 | qfq | 1,971,849 | 246,003,989 | -2.72% |
| 2024-06-17 | 133.00 | 133.00 | 124.09 | 128.15 | 64.48 | qfq | 2,704,936 | 345,314,706 | -32.49% |
| 2024-06-14 | 191.48 | 196.00 | 189.83 | 189.83 | 67.55 | qfq | 1,797,880 | 346,293,872 | -0.86% |
| 2024-06-13 | 188.00 | 193.00 | 183.23 | 191.48 | 68.13 | qfq | 1,785,328 | 336,581,841 | 3.11% |
| 2024-06-12 | 180.34 | 195.76 | 179.87 | 185.70 | 66.08 | qfq | 2,006,255 | 379,691,546 | 3.24% |
| 2024-06-11 | 180.33 | 183.00 | 175.03 | 179.87 | 64.00 | qfq | 795,778 | 141,920,116 | -0.71% |
| 2024-06-07 | 182.55 | 183.58 | 177.99 | 181.15 | 64.46 | qfq | 738,277 | 133,391,304 | -0.40% |
| 2024-06-06 | 177.65 | 185.57 | 177.65 | 181.88 | 64.72 | qfq | 1,325,253 | 242,466,939 | 2.65% |
| 2024-06-05 | 169.94 | 181.99 | 168.23 | 177.18 | 63.04 | qfq | 1,320,219 | 234,113,375 | 4.18% |
| 2024-06-04 | 168.88 | 173.63 | 168.38 | 170.07 | 60.51 | qfq | 797,126 | 136,567,261 | 0.67% |
| 2024-06-03 | 169.07 | 173.80 | 166.36 | 168.94 | 60.11 | qfq | 974,903 | 165,132,246 | -0.77% |
| 2024-05-31 | 171.92 | 174.48 | 170.25 | 170.25 | 60.58 | qfq | 1,245,873 | 213,759,844 | -0.97% |
| 2024-05-30 | 171.00 | 174.87 | 170.31 | 171.92 | 61.17 | qfq | 529,642 | 91,358,870 | -0.05% |
| 2024-05-29 | 177.08 | 179.48 | 171.54 | 172.01 | 61.21 | qfq | 862,997 | 150,165,222 | -3.64% |
| 2024-05-28 | 180.59 | 180.59 | 173.00 | 178.51 | 63.52 | qfq | 1,243,239 | 218,634,837 | -0.60% |
| 2024-05-27 | 185.53 | 187.28 | 177.24 | 179.59 | 63.90 | qfq | 1,219,665 | 218,951,407 | -3.71% |
| 2024-05-24 | 188.70 | 191.27 | 184.68 | 186.50 | 66.36 | qfq | 856,311 | 160,403,711 | -1.91% |
| 2024-05-23 | 193.01 | 193.47 | 189.10 | 190.14 | 67.66 | qfq | 940,764 | 179,518,561 | -1.38% |
| 2024-05-22 | 196.66 | 198.00 | 189.34 | 192.80 | 68.60 | qfq | 863,749 | 166,391,901 | -2.08% |
| 2024-05-21 | 204.96 | 204.96 | 195.57 | 196.90 | 70.06 | qfq | 761,069 | 151,264,444 | -3.94% |
| 2024-05-20 | 202.03 | 205.88 | 199.03 | 204.98 | 72.94 | qfq | 600,261 | 121,343,860 | 1.52% |
| 2024-05-17 | 200.00 | 202.80 | 196.71 | 201.91 | 71.84 | qfq | 920,798 | 184,195,537 | 0.91% |
| 2024-05-16 | 206.00 | 206.00 | 199.20 | 200.09 | 71.20 | qfq | 1,109,709 | 224,177,990 | -1.92% |
| 2024-05-15 | 206.22 | 210.70 | 202.60 | 204.01 | 72.59 | qfq | 960,702 | 198,007,943 | -1.68% |
| 2024-05-14 | 211.99 | 215.60 | 206.54 | 207.50 | 73.83 | qfq | 1,218,065 | 256,395,840 | -2.71% |
| 2024-05-13 | 208.78 | 214.64 | 198.90 | 213.27 | 75.89 | qfq | 1,521,520 | 315,575,313 | 1.56% |
| 2024-05-10 | 219.79 | 221.00 | 208.02 | 209.99 | 74.72 | qfq | 1,214,591 | 259,282,822 | -4.21% |
| 2024-05-09 | 212.70 | 223.90 | 208.10 | 219.23 | 78.01 | qfq | 1,110,087 | 242,292,850 | 3.52% |
| 2024-05-08 | 218.51 | 218.99 | 210.20 | 211.78 | 75.36 | qfq | 673,926 | 143,247,893 | -2.67% |
| 2024-05-07 | 210.90 | 219.00 | 208.51 | 217.58 | 77.42 | qfq | 1,391,569 | 300,906,668 | 3.87% |
| 2024-05-06 | 202.95 | 211.60 | 202.95 | 209.47 | 74.53 | qfq | 1,356,796 | 282,705,940 | 5.41% |
| 2024-04-30 | 202.85 | 204.86 | 198.00 | 198.71 | 70.71 | qfq | 1,226,777 | 246,280,189 | -4.00% |
| 2024-04-29 | 193.16 | 209.59 | 190.31 | 206.98 | 73.65 | qfq | 1,453,017 | 293,714,203 | 7.32% |
| 2024-04-26 | 198.40 | 200.00 | 192.00 | 192.86 | 68.62 | qfq | 1,387,263 | 271,222,786 | -2.50% |
| 2024-04-25 | 192.80 | 201.55 | 192.28 | 197.80 | 70.38 | qfq | 975,638 | 193,120,583 | 1.95% |
| 2024-04-24 | 192.52 | 196.00 | 191.58 | 194.02 | 69.04 | qfq | 362,372 | 70,244,497 | -0.47% |
| 2024-04-23 | 193.99 | 198.47 | 186.60 | 194.93 | 69.36 | qfq | 873,874 | 168,362,425 | 1.21% |
| 2024-04-22 | 187.93 | 194.99 | 184.16 | 192.60 | 68.53 | qfq | 810,506 | 155,465,849 | 2.99% |
| 2024-04-19 | 192.50 | 193.39 | 185.09 | 187.00 | 66.54 | qfq | 1,053,407 | 197,379,857 | -3.65% |
| 2024-04-18 | 197.86 | 198.30 | 191.00 | 194.09 | 69.06 | qfq | 651,335 | 126,775,649 | -2.08% |
| 2024-04-17 | 191.42 | 200.71 | 191.42 | 198.21 | 70.53 | qfq | 1,169,928 | 229,071,226 | 3.58% |
| 2024-04-16 | 205.30 | 211.75 | 190.00 | 191.36 | 68.09 | qfq | 1,374,001 | 271,053,200 | -8.44% |
| 2024-04-15 | 203.96 | 212.44 | 201.78 | 208.99 | 74.36 | qfq | 627,150 | 130,494,089 | 2.65% |
| 2024-04-12 | 208.00 | 209.38 | 203.50 | 203.60 | 72.45 | qfq | 332,965 | 68,652,001 | -2.12% |
| 2024-04-11 | 211.50 | 212.53 | 202.93 | 208.00 | 74.01 | qfq | 1,275,423 | 263,819,139 | -1.65% |
| 2024-04-10 | 217.20 | 217.78 | 211.20 | 211.50 | 75.26 | qfq | 456,306 | 97,241,669 | -2.62% |
| 2024-04-09 | 214.00 | 217.60 | 211.25 | 217.20 | 77.28 | qfq | 454,166 | 97,821,710 | 1.25% |
| 2024-04-08 | 216.17 | 220.50 | 211.02 | 214.51 | 76.33 | qfq | 609,857 | 132,248,041 | -1.15% |
| 2024-04-03 | 226.91 | 227.30 | 216.17 | 217.00 | 77.21 | qfq | 715,351 | 157,635,243 | -5.10% |
| 2024-04-02 | 223.08 | 229.89 | 222.50 | 228.66 | 81.36 | qfq | 649,829 | 147,213,224 | 1.77% |
| 2024-04-01 | 220.57 | 224.71 | 208.50 | 224.68 | 79.95 | qfq | 1,422,394 | 306,379,751 | 2.44% |
| 2024-03-29 | 223.09 | 225.00 | 217.66 | 219.33 | 78.04 | qfq | 632,786 | 139,570,186 | -1.32% |
| 2024-03-28 | 219.90 | 227.44 | 218.03 | 222.27 | 79.09 | qfq | 515,314 | 115,055,306 | 0.76% |
| 2024-03-27 | 227.49 | 228.88 | 219.90 | 220.59 | 78.49 | qfq | 505,762 | 112,608,432 | -2.57% |
| 2024-03-26 | 231.14 | 233.39 | 225.38 | 226.41 | 80.56 | qfq | 542,199 | 123,560,903 | -2.10% |
| 2024-03-25 | 233.79 | 235.49 | 226.98 | 231.26 | 82.29 | qfq | 803,724 | 185,526,272 | -1.09% |
| 2024-03-22 | 242.90 | 242.90 | 233.00 | 233.80 | 83.19 | qfq | 1,035,574 | 244,593,208 | -3.72% |
| 2024-03-21 | 252.50 | 252.50 | 240.15 | 242.83 | 86.40 | qfq | 954,111 | 232,688,664 | -2.91% |
| 2024-03-20 | 246.11 | 253.78 | 243.55 | 250.10 | 88.99 | qfq | 631,480 | 157,184,741 | 0.09% |
| 2024-03-19 | 236.30 | 254.45 | 232.01 | 249.88 | 88.91 | qfq | 1,678,643 | 412,792,370 | 5.00% |
| 2024-03-18 | 237.45 | 238.49 | 233.33 | 237.99 | 84.68 | qfq | 922,964 | 217,216,972 | -0.23% |
| 2024-03-15 | 235.00 | 241.09 | 233.63 | 238.54 | 84.88 | qfq | 665,997 | 157,878,275 | 0.73% |
| 2024-03-14 | 235.01 | 242.88 | 235.01 | 236.82 | 84.27 | qfq | 817,449 | 194,605,886 | 0.73% |
| 2024-03-13 | 240.90 | 240.99 | 232.12 | 235.11 | 83.66 | qfq | 729,489 | 171,770,963 | -0.80% |
| 2024-03-12 | 236.00 | 243.09 | 235.36 | 237.00 | 84.33 | qfq | 939,172 | 224,332,769 | 0.42% |
| 2024-03-11 | 218.80 | 236.96 | 215.92 | 236.00 | 83.97 | qfq | 1,489,616 | 341,442,664 | 7.78% |
| 2024-03-08 | 220.46 | 224.80 | 217.06 | 218.97 | 77.91 | qfq | 883,238 | 194,470,032 | -0.70% |
| 2024-03-07 | 230.20 | 230.56 | 220.11 | 220.51 | 78.46 | qfq | 1,100,176 | 246,570,887 | -4.10% |
| 2024-03-06 | 234.42 | 236.30 | 225.11 | 229.93 | 81.81 | qfq | 980,006 | 225,248,053 | -2.16% |
| 2024-03-05 | 234.00 | 241.00 | 231.65 | 235.00 | 83.62 | qfq | 924,263 | 217,540,452 | -0.28% |
| 2024-03-04 | 240.00 | 240.00 | 226.21 | 235.66 | 83.85 | qfq | 1,519,449 | 354,146,110 | -0.69% |
| 2024-03-01 | 246.10 | 247.00 | 236.10 | 237.29 | 84.43 | qfq | 1,332,123 | 317,950,839 | -4.15% |
| 2024-02-29 | 246.78 | 248.01 | 240.58 | 247.57 | 88.09 | qfq | 978,943 | 238,863,929 | 0.80% |
| 2024-02-28 | 258.92 | 259.98 | 245.00 | 245.60 | 87.39 | qfq | 1,321,165 | 331,039,592 | -4.81% |
| 2024-02-27 | 258.00 | 268.00 | 256.08 | 258.00 | 91.80 | qfq | 886,825 | 231,474,439 | -1.04% |
| 2024-02-26 | 267.00 | 267.00 | 251.13 | 260.70 | 92.76 | qfq | 858,212 | 221,839,962 | -1.25% |
| 2024-02-23 | 245.88 | 266.65 | 240.03 | 264.00 | 93.94 | qfq | 1,151,556 | 292,388,927 | 8.12% |
| 2024-02-22 | 248.03 | 250.55 | 242.00 | 244.17 | 86.88 | qfq | 653,460 | 159,753,757 | -2.33% |
| 2024-02-21 | 245.13 | 255.43 | 238.85 | 250.00 | 88.96 | qfq | 1,341,655 | 334,613,541 | 1.21% |
| 2024-02-20 | 239.07 | 250.50 | 236.89 | 247.02 | 87.90 | qfq | 950,394 | 233,908,383 | 1.54% |
| 2024-02-19 | 260.33 | 260.33 | 235.07 | 243.27 | 86.56 | qfq | 1,698,093 | 411,109,032 | -8.54% |
| 2024-02-08 | 277.86 | 281.99 | 254.21 | 265.98 | 94.64 | qfq | 1,579,628 | 423,983,187 | -4.29% |
| 2024-02-07 | 255.92 | 281.62 | 252.00 | 277.89 | 98.88 | qfq | 1,536,195 | 416,809,575 | 8.13% |
| 2024-02-06 | 232.80 | 263.99 | 228.16 | 257.00 | 91.45 | qfq | 1,593,664 | 389,842,866 | 7.08% |
| 2024-02-05 | 219.00 | 243.00 | 215.56 | 240.00 | 85.40 | qfq | 1,753,661 | 401,106,609 | 9.14% |
| 2024-02-02 | 214.68 | 226.00 | 214.02 | 219.90 | 78.25 | qfq | 1,633,601 | 360,687,104 | 2.27% |
| 2024-02-01 | 211.22 | 224.00 | 210.92 | 215.01 | 76.51 | qfq | 950,872 | 207,223,436 | 0.28% |
| 2024-01-31 | 216.49 | 217.99 | 207.65 | 214.42 | 76.30 | qfq | 1,203,246 | 257,871,488 | -1.29% |
| 2024-01-30 | 230.36 | 230.36 | 215.84 | 217.23 | 77.30 | qfq | 1,302,762 | 289,272,409 | -6.04% |
| 2024-01-29 | 243.50 | 245.00 | 228.78 | 231.20 | 82.27 | qfq | 1,011,302 | 237,899,863 | -4.78% |
| 2024-01-26 | 255.46 | 259.00 | 241.00 | 242.81 | 86.40 | qfq | 961,215 | 237,506,003 | -5.06% |
| 2024-01-25 | 253.73 | 257.65 | 247.10 | 255.74 | 91.00 | qfq | 1,054,358 | 266,271,589 | 0.61% |
| 2024-01-24 | 255.63 | 257.60 | 246.00 | 254.20 | 90.45 | qfq | 785,603 | 197,862,790 | 0.13% |
| 2024-01-23 | 257.00 | 267.94 | 250.76 | 253.88 | 90.34 | qfq | 1,202,267 | 308,591,318 | -3.05% |
| 2024-01-22 | 266.90 | 280.81 | 258.90 | 261.86 | 93.18 | qfq | 1,233,153 | 328,564,966 | -2.79% |
| 2024-01-19 | 270.20 | 283.64 | 268.23 | 269.38 | 95.85 | qfq | 825,437 | 226,344,347 | -0.60% |
| 2024-01-18 | 268.49 | 276.28 | 259.22 | 271.00 | 96.43 | qfq | 959,820 | 255,909,696 | 0.37% |
| 2024-01-17 | 282.97 | 284.96 | 269.45 | 270.00 | 96.07 | qfq | 937,365 | 256,954,256 | -4.90% |
| 2024-01-16 | 285.05 | 287.18 | 278.00 | 283.92 | 101.03 | qfq | 561,027 | 158,233,482 | -0.22% |
| 2024-01-15 | 285.28 | 290.64 | 283.11 | 284.55 | 101.25 | qfq | 651,907 | 187,046,419 | 0.18% |
| 2024-01-12 | 288.16 | 293.40 | 282.11 | 284.03 | 101.06 | qfq | 547,856 | 156,786,213 | -1.82% |
| 2024-01-11 | 287.34 | 291.39 | 283.24 | 289.30 | 102.94 | qfq | 696,058 | 200,639,347 | 1.51% |
| 2024-01-10 | 293.50 | 295.90 | 282.57 | 284.99 | 101.41 | qfq | 904,641 | 260,806,033 | -4.21% |
| 2024-01-09 | 287.00 | 303.14 | 287.00 | 297.51 | 105.86 | qfq | 1,261,918 | 375,772,503 | 3.42% |
| 2024-01-08 | 289.28 | 291.53 | 283.82 | 287.67 | 102.36 | qfq | 761,855 | 219,183,958 | -0.96% |
| 2024-01-05 | 304.81 | 309.39 | 285.01 | 290.45 | 103.35 | qfq | 1,674,970 | 491,754,936 | -4.98% |
| 2024-01-04 | 301.10 | 306.79 | 295.49 | 305.68 | 108.77 | qfq | 1,392,681 | 420,670,446 | 2.48% |
| 2024-01-03 | 310.00 | 310.00 | 294.16 | 298.28 | 106.14 | qfq | 1,974,122 | 590,550,243 | -4.54% |
| 2024-01-02 | 326.00 | 332.00 | 303.93 | 312.48 | 111.19 | qfq | 2,347,001 | 734,535,920 | -3.93% |
| 2023-12-29 | 309.25 | 338.89 | 304.00 | 325.26 | 115.74 | qfq | 2,178,628 | 704,686,877 | 4.25% |
| 2023-12-28 | 305.00 | 318.20 | 290.03 | 312.00 | 111.02 | qfq | 2,235,878 | 681,866,650 | 4.31% |
| 2023-12-27 | 277.54 | 300.04 | 275.06 | 299.10 | 106.43 | qfq | 1,712,629 | 498,293,955 | 7.79% |
| 2023-12-26 | 274.21 | 285.58 | 270.60 | 277.49 | 98.74 | qfq | 988,194 | 275,008,927 | 0.18% |
| 2023-12-25 | 267.93 | 283.00 | 266.07 | 277.00 | 98.56 | qfq | 1,471,980 | 405,813,123 | 3.38% |
| 2023-12-22 | 270.90 | 275.75 | 261.84 | 267.95 | 95.34 | qfq | 982,639 | 263,008,897 | -2.58% |
| 2023-12-21 | 274.00 | 286.42 | 262.19 | 275.05 | 97.87 | qfq | 1,509,595 | 410,238,013 | 0.00% |
| 2023-12-20 | 265.00 | 280.00 | 261.01 | 275.05 | 97.87 | qfq | 1,480,217 | 405,176,359 | 3.56% |
| 2023-12-19 | 266.67 | 268.29 | 258.20 | 265.60 | 94.51 | qfq | 1,316,339 | 345,866,210 | -0.96% |
| 2023-12-18 | 254.99 | 274.30 | 253.68 | 268.17 | 95.42 | qfq | 2,149,988 | 574,005,908 | 5.95% |
| 2023-12-15 | 261.25 | 263.97 | 247.50 | 253.12 | 90.07 | qfq | 1,303,146 | 328,789,950 | -3.12% |
| 2023-12-14 | 262.00 | 275.98 | 260.37 | 261.26 | 92.96 | qfq | 1,385,155 | 371,039,358 | 0.00% |
| 2023-12-13 | 251.05 | 267.98 | 248.00 | 261.25 | 92.96 | qfq | 1,559,088 | 406,961,843 | 3.41% |
| 2023-12-12 | 248.03 | 259.80 | 245.00 | 252.64 | 89.90 | qfq | 1,139,242 | 286,592,147 | 1.67% |
| 2023-12-11 | 242.24 | 253.59 | 233.30 | 248.50 | 88.42 | qfq | 1,545,017 | 376,180,201 | 1.43% |
| 2023-12-08 | 225.01 | 245.98 | 225.01 | 245.00 | 87.18 | qfq | 1,830,658 | 433,442,277 | 9.98% |
| 2023-12-07 | 221.08 | 229.51 | 219.00 | 222.77 | 79.27 | qfq | 625,866 | 139,657,682 | 0.86% |
| 2023-12-06 | 221.42 | 224.39 | 216.00 | 220.86 | 78.59 | qfq | 545,048 | 120,265,839 | -0.53% |
| 2023-12-05 | 222.80 | 226.50 | 219.26 | 222.03 | 79.00 | qfq | 542,782 | 121,240,504 | -1.05% |
| 2023-12-04 | 216.20 | 225.00 | 212.29 | 224.38 | 79.84 | qfq | 789,593 | 175,196,602 | 4.66% |
| 2023-12-01 | 217.91 | 218.43 | 212.59 | 214.39 | 76.29 | qfq | 505,449 | 108,593,027 | -1.57% |
| 2023-11-30 | 220.56 | 221.60 | 215.44 | 217.80 | 77.50 | qfq | 594,940 | 129,353,233 | -1.43% |
| 2023-11-29 | 222.97 | 226.00 | 219.22 | 220.97 | 78.63 | qfq | 669,788 | 148,805,485 | -1.74% |
| 2023-11-28 | 219.95 | 225.50 | 216.02 | 224.88 | 80.02 | qfq | 607,667 | 133,903,262 | 1.83% |
| 2023-11-27 | 226.14 | 226.14 | 215.06 | 220.83 | 78.58 | qfq | 943,462 | 207,350,087 | -1.67% |
| 2023-11-24 | 226.91 | 227.50 | 223.06 | 224.57 | 79.91 | qfq | 417,582 | 93,753,535 | -1.24% |
| 2023-11-23 | 229.80 | 229.80 | 222.02 | 227.39 | 80.91 | qfq | 675,669 | 152,307,545 | -1.05% |
| 2023-11-22 | 234.00 | 236.13 | 227.01 | 229.80 | 81.77 | qfq | 1,076,484 | 248,747,649 | -2.91% |
| 2023-11-21 | 236.50 | 253.00 | 234.00 | 236.69 | 84.22 | qfq | 2,055,037 | 502,127,102 | 1.93% |
| 2023-11-20 | 225.00 | 241.95 | 225.00 | 232.20 | 82.62 | qfq | 864,672 | 201,666,549 | 3.20% |
| 2023-11-17 | 223.01 | 225.42 | 221.00 | 224.99 | 80.06 | qfq | 308,343 | 68,995,944 | 0.40% |
| 2023-11-16 | 223.66 | 225.88 | 220.17 | 224.09 | 79.74 | qfq | 254,341 | 56,842,390 | 0.44% |
| 2023-11-15 | 225.88 | 227.96 | 221.77 | 223.11 | 79.39 | qfq | 218,512 | 48,925,875 | -0.86% |
| 2023-11-14 | 220.46 | 225.59 | 219.19 | 225.05 | 80.08 | qfq | 265,106 | 59,195,813 | 1.86% |
| 2023-11-13 | 214.33 | 221.39 | 211.33 | 220.95 | 78.62 | qfq | 389,631 | 84,696,015 | 2.89% |
| 2023-11-10 | 214.31 | 215.35 | 211.38 | 214.75 | 76.41 | qfq | 337,401 | 71,871,300 | 0.16% |
| 2023-11-09 | 215.46 | 220.44 | 214.00 | 214.40 | 76.29 | qfq | 235,265 | 50,774,844 | -1.74% |
| 2023-11-08 | 214.70 | 219.44 | 212.36 | 218.20 | 77.64 | qfq | 340,911 | 73,765,316 | 1.63% |
| 2023-11-07 | 218.16 | 220.02 | 213.02 | 214.70 | 76.40 | qfq | 314,713 | 67,748,533 | -2.42% |
| 2023-11-06 | 216.00 | 221.08 | 216.00 | 220.02 | 78.29 | qfq | 296,379 | 64,829,168 | 1.59% |
| 2023-11-03 | 219.56 | 225.98 | 216.57 | 216.57 | 77.06 | qfq | 273,848 | 60,298,959 | -1.21% |
| 2023-11-02 | 219.21 | 228.57 | 218.02 | 219.22 | 78.00 | qfq | 247,292 | 54,810,901 | -1.27% |
| 2023-11-01 | 224.88 | 225.86 | 216.49 | 222.03 | 79.00 | qfq | 316,625 | 69,625,413 | -0.64% |
| 2023-10-31 | 222.26 | 224.89 | 217.02 | 223.45 | 79.51 | qfq | 226,993 | 50,141,653 | 0.17% |
| 2023-10-30 | 214.99 | 224.15 | 214.00 | 223.06 | 79.37 | qfq | 486,590 | 107,022,114 | 3.14% |
| 2023-10-27 | 203.20 | 220.78 | 203.20 | 216.27 | 76.95 | qfq | 369,716 | 78,913,553 | 5.50% |
| 2023-10-26 | 202.68 | 208.75 | 201.03 | 204.99 | 72.94 | qfq | 308,382 | 63,338,395 | 0.79% |
| 2023-10-25 | 202.02 | 205.51 | 200.09 | 203.39 | 72.37 | qfq | 236,965 | 48,250,083 | -0.26% |
| 2023-10-24 | 204.11 | 209.49 | 199.56 | 203.91 | 72.56 | qfq | 399,190 | 81,734,157 | 1.27% |
| 2023-10-23 | 207.77 | 209.97 | 200.31 | 201.35 | 71.65 | qfq | 394,421 | 80,578,303 | -2.56% |
| 2023-10-20 | 204.00 | 210.66 | 202.84 | 206.63 | 73.52 | qfq | 416,091 | 86,375,638 | 1.08% |
| 2023-10-19 | 214.95 | 214.96 | 204.10 | 204.42 | 72.74 | qfq | 392,954 | 81,092,461 | -5.78% |
| 2023-10-18 | 205.97 | 217.72 | 202.01 | 216.95 | 77.20 | qfq | 656,480 | 139,584,428 | 5.22% |
| 2023-10-17 | 204.02 | 207.20 | 200.01 | 206.18 | 73.36 | qfq | 924,948 | 187,976,542 | 0.58% |
| 2023-10-16 | 218.27 | 218.27 | 193.88 | 205.00 | 72.94 | qfq | 1,413,759 | 287,200,720 | -7.03% |
| 2023-10-13 | 225.75 | 227.90 | 218.50 | 220.50 | 78.46 | qfq | 527,242 | 116,789,793 | -2.63% |
| 2023-10-12 | 232.50 | 235.70 | 225.76 | 226.46 | 80.58 | qfq | 309,813 | 70,823,313 | -2.56% |
| 2023-10-11 | 226.80 | 234.68 | 226.80 | 232.40 | 82.69 | qfq | 314,379 | 73,042,682 | 2.38% |
| 2023-10-10 | 233.27 | 234.00 | 226.02 | 226.99 | 80.77 | qfq | 254,130 | 58,054,061 | -2.17% |
| 2023-10-09 | 244.55 | 245.10 | 231.27 | 232.03 | 82.56 | qfq | 312,315 | 73,562,577 | -5.32% |
| 2023-09-28 | 238.57 | 248.90 | 236.34 | 245.06 | 87.20 | qfq | 618,439 | 150,215,490 | 2.82% |
| 2023-09-27 | 221.00 | 239.98 | 221.00 | 238.34 | 84.81 | qfq | 738,050 | 172,450,717 | 7.66% |
| 2023-09-26 | 230.00 | 232.30 | 220.30 | 221.38 | 78.77 | qfq | 420,510 | 94,045,268 | -3.95% |
| 2023-09-25 | 225.78 | 232.79 | 223.84 | 230.49 | 82.01 | qfq | 294,104 | 67,206,755 | 0.66% |
| 2023-09-22 | 226.00 | 230.99 | 221.50 | 228.98 | 81.48 | qfq | 377,972 | 85,869,520 | 2.20% |
| 2023-09-21 | 235.67 | 235.67 | 224.00 | 224.05 | 79.72 | qfq | 462,800 | 105,088,198 | -4.33% |
| 2023-09-20 | 235.68 | 238.94 | 232.00 | 234.18 | 83.33 | qfq | 354,505 | 83,052,994 | -1.62% |
| 2023-09-19 | 239.82 | 240.30 | 234.54 | 238.03 | 84.70 | qfq | 351,257 | 83,377,492 | -0.20% |
| 2023-09-18 | 228.73 | 240.00 | 227.68 | 238.50 | 84.86 | qfq | 598,380 | 141,238,215 | 4.42% |
| 2023-09-15 | 215.08 | 228.98 | 212.20 | 228.40 | 81.27 | qfq | 673,835 | 150,432,070 | 6.41% |
| 2023-09-14 | 217.64 | 219.10 | 209.30 | 214.65 | 76.38 | qfq | 586,903 | 124,862,399 | -1.37% |
| 2023-09-13 | 219.76 | 224.60 | 215.00 | 217.64 | 77.44 | qfq | 398,495 | 87,416,025 | -1.52% |
| 2023-09-12 | 214.34 | 222.49 | 214.00 | 221.00 | 78.64 | qfq | 339,848 | 74,414,099 | 1.74% |
| 2023-09-11 | 221.00 | 225.80 | 217.00 | 217.21 | 77.29 | qfq | 571,860 | 126,100,635 | -1.71% |
| 2023-09-08 | 212.24 | 221.88 | 212.24 | 221.00 | 78.64 | qfq | 401,083 | 87,820,659 | 2.79% |
| 2023-09-07 | 214.07 | 218.98 | 212.89 | 215.00 | 76.50 | qfq | 716,373 | 154,687,679 | 0.46% |
| 2023-09-06 | 227.41 | 228.45 | 214.01 | 214.02 | 76.15 | qfq | 1,014,033 | 220,416,582 | -6.55% |
| 2023-09-05 | 234.70 | 239.78 | 228.02 | 229.03 | 81.49 | qfq | 511,900 | 118,436,028 | -3.17% |
| 2023-09-04 | 242.09 | 242.09 | 235.01 | 236.53 | 84.16 | qfq | 440,475 | 104,918,951 | -2.30% |
| 2023-09-01 | 246.78 | 248.61 | 241.01 | 242.09 | 86.14 | qfq | 193,817 | 47,299,930 | -1.62% |
| 2023-08-31 | 246.11 | 251.50 | 241.86 | 246.07 | 87.56 | qfq | 344,386 | 84,761,942 | -0.60% |
| 2023-08-30 | 248.00 | 254.91 | 243.29 | 247.55 | 88.08 | qfq | 505,092 | 125,716,948 | 0.22% |
| 2023-08-29 | 241.74 | 251.80 | 230.06 | 247.00 | 87.89 | qfq | 681,812 | 164,314,805 | -0.60% |
| 2023-08-28 | 256.00 | 258.00 | 245.01 | 248.50 | 88.42 | qfq | 507,133 | 126,577,591 | 2.90% |
| 2023-08-25 | 239.97 | 244.69 | 238.10 | 241.50 | 85.93 | qfq | 248,173 | 59,778,210 | -0.62% |
| 2023-08-24 | 230.20 | 246.88 | 230.20 | 243.00 | 86.47 | qfq | 385,358 | 92,631,497 | 4.31% |
| 2023-08-23 | 235.89 | 236.00 | 232.09 | 232.95 | 82.89 | qfq | 214,476 | 50,161,684 | -0.85% |
| 2023-08-22 | 243.79 | 243.79 | 229.00 | 234.94 | 83.60 | qfq | 405,607 | 95,032,443 | -2.32% |
| 2023-08-21 | 233.00 | 244.00 | 232.99 | 240.51 | 85.58 | qfq | 271,122 | 65,284,481 | 1.78% |
| 2023-08-18 | 236.57 | 248.96 | 233.58 | 236.31 | 84.08 | qfq | 623,291 | 150,364,307 | 1.39% |
| 2023-08-17 | 234.73 | 238.72 | 230.01 | 233.08 | 82.94 | qfq | 555,864 | 129,622,358 | -1.58% |
| 2023-08-16 | 239.40 | 245.00 | 235.01 | 236.83 | 84.27 | qfq | 369,935 | 88,017,328 | -1.46% |
| 2023-08-15 | 243.28 | 246.76 | 239.91 | 240.35 | 85.52 | qfq | 305,486 | 73,693,088 | -2.69% |
| 2023-08-14 | 249.00 | 249.00 | 241.42 | 247.00 | 87.89 | qfq | 276,999 | 67,773,151 | -0.04% |
| 2023-08-11 | 252.75 | 252.75 | 246.60 | 247.11 | 87.93 | qfq | 240,044 | 59,665,691 | -1.85% |
| 2023-08-10 | 253.74 | 256.82 | 249.18 | 251.77 | 89.59 | qfq | 186,578 | 46,892,448 | -0.92% |
| 2023-08-09 | 249.10 | 257.00 | 247.35 | 254.12 | 90.42 | qfq | 225,877 | 57,376,764 | 1.65% |
| 2023-08-08 | 242.08 | 251.00 | 240.87 | 250.00 | 88.96 | qfq | 261,029 | 64,638,495 | 2.46% |
| 2023-08-07 | 250.57 | 253.80 | 240.88 | 244.00 | 86.82 | qfq | 589,215 | 144,145,264 | -3.87% |
| 2023-08-04 | 250.25 | 256.09 | 245.01 | 253.82 | 90.32 | qfq | 433,781 | 108,937,473 | 1.43% |
| 2023-08-03 | 254.69 | 254.69 | 243.44 | 250.25 | 89.04 | qfq | 410,575 | 101,554,970 | -1.11% |
| 2023-08-02 | 260.01 | 260.52 | 252.50 | 253.06 | 90.04 | qfq | 384,457 | 97,927,064 | -3.67% |
| 2023-08-01 | 250.52 | 262.76 | 250.52 | 262.69 | 93.47 | qfq | 446,187 | 115,773,369 | 4.63% |
| 2023-07-31 | 270.20 | 270.20 | 249.03 | 251.06 | 89.33 | qfq | 709,125 | 182,506,539 | -6.95% |
| 2023-07-28 | 275.00 | 275.41 | 268.22 | 269.82 | 96.01 | qfq | 437,443 | 118,160,588 | -3.09% |
| 2023-07-27 | 281.59 | 282.90 | 275.08 | 278.42 | 99.07 | qfq | 198,327 | 55,056,012 | -0.88% |
| 2023-07-26 | 283.00 | 287.49 | 278.63 | 280.90 | 99.95 | qfq | 186,325 | 52,556,785 | -0.58% |
| 2023-07-25 | 276.00 | 288.76 | 275.00 | 282.54 | 100.53 | qfq | 339,535 | 96,100,577 | 2.37% |
| 2023-07-24 | 270.92 | 285.00 | 270.92 | 276.00 | 98.21 | qfq | 373,981 | 103,816,331 | 1.85% |
| 2023-07-21 | 268.94 | 273.99 | 266.50 | 271.00 | 96.43 | qfq | 348,669 | 94,616,597 | 0.37% |
| 2023-07-20 | 265.62 | 272.98 | 262.88 | 270.00 | 96.07 | qfq | 205,258 | 55,518,919 | 1.41% |
| 2023-07-19 | 271.01 | 271.01 | 265.28 | 266.25 | 94.74 | qfq | 158,808 | 42,459,461 | -2.59% |
| 2023-07-18 | 275.66 | 277.15 | 269.51 | 273.34 | 97.26 | qfq | 249,586 | 68,094,220 | -1.40% |