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
财富趋势688318.SH
最近收盘价68.182026-07-17
最近交易日2026-07-17
成交量（股）7,179,546
成交额（元）510,698,525
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | 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 | 70.67 | 73.60 | 67.90 | 68.18 | 68.18 | qfq | 7,179,546 | 510,698,525 | -3.29% |
| 2026-07-16 | 70.00 | 72.48 | 69.15 | 70.50 | 70.50 | qfq | 4,570,029 | 322,932,744 | -1.40% |
| 2026-07-15 | 69.00 | 73.05 | 68.41 | 71.50 | 71.50 | qfq | 6,176,479 | 437,846,897 | 2.88% |
| 2026-07-14 | 68.30 | 69.60 | 65.70 | 69.50 | 69.50 | qfq | 5,118,133 | 345,560,608 | 1.31% |
| 2026-07-13 | 71.88 | 72.30 | 68.00 | 68.60 | 68.60 | qfq | 6,168,184 | 427,286,106 | -4.54% |
| 2026-07-10 | 73.20 | 75.75 | 71.50 | 71.86 | 71.86 | qfq | 6,975,887 | 514,112,322 | -2.89% |
| 2026-07-09 | 71.34 | 74.78 | 70.84 | 74.00 | 74.00 | qfq | 7,023,732 | 514,612,070 | 3.77% |
| 2026-07-08 | 72.66 | 73.98 | 70.70 | 71.31 | 71.31 | qfq | 6,021,145 | 434,491,767 | -1.79% |
| 2026-07-07 | 74.99 | 75.59 | 71.90 | 72.61 | 72.61 | qfq | 5,395,508 | 397,348,665 | -3.47% |
| 2026-07-06 | 78.99 | 79.77 | 74.90 | 75.22 | 75.22 | qfq | 7,429,485 | 568,259,893 | -3.71% |
| 2026-07-03 | 80.58 | 83.54 | 77.86 | 78.12 | 78.12 | qfq | 8,883,540 | 706,484,023 | -2.46% |
| 2026-07-02 | 82.50 | 85.47 | 79.77 | 80.09 | 80.09 | qfq | 13,993,983 | 1,152,591,377 | -1.73% |
| 2026-07-01 | 71.00 | 85.57 | 70.50 | 81.50 | 81.50 | qfq | 17,397,987 | 1,398,168,903 | 14.29% |
| 2026-06-30 | 71.77 | 72.48 | 70.61 | 71.31 | 71.31 | qfq | 6,089,941 | 435,002,639 | -1.38% |
| 2026-06-29 | 72.86 | 74.89 | 70.24 | 72.31 | 72.31 | qfq | 6,165,629 | 447,690,597 | -1.08% |
| 2026-06-26 | 78.72 | 81.43 | 73.08 | 73.10 | 73.10 | qfq | 9,643,975 | 734,553,162 | -9.27% |
| 2026-06-25 | 78.00 | 84.20 | 77.55 | 80.57 | 80.57 | qfq | 12,737,399 | 1,036,920,957 | -0.78% |
| 2026-06-24 | 82.88 | 84.96 | 80.30 | 81.20 | 81.20 | qfq | 9,046,617 | 740,881,011 | -4.88% |
| 2026-06-23 | 81.00 | 86.86 | 80.01 | 85.37 | 85.37 | qfq | 13,260,575 | 1,122,986,553 | 3.03% |
| 2026-06-22 | 72.77 | 82.96 | 71.90 | 82.86 | 82.86 | qfq | 12,951,731 | 1,000,290,503 | 13.52% |
| 2026-06-18 | 75.00 | 75.88 | 72.26 | 72.99 | 72.99 | qfq | 4,955,139 | 363,437,543 | -2.38% |
| 2026-06-17 | 74.36 | 75.72 | 73.47 | 74.77 | 74.77 | qfq | 5,236,931 | 390,679,642 | 0.05% |
| 2026-06-16 | 73.00 | 76.99 | 72.81 | 74.73 | 74.73 | qfq | 6,844,167 | 513,204,706 | 1.26% |
| 2026-06-15 | 70.88 | 78.21 | 70.76 | 73.80 | 73.80 | qfq | 10,569,753 | 787,529,759 | 3.39% |
| 2026-06-12 | 65.16 | 72.86 | 64.58 | 71.38 | 71.38 | qfq | 12,046,984 | 837,886,438 | 10.84% |
| 2026-06-11 | 68.00 | 69.00 | 62.62 | 64.40 | 64.40 | qfq | 10,738,453 | 697,728,957 | -7.42% |
| 2026-06-10 | 79.00 | 79.17 | 69.51 | 69.56 | 69.56 | qfq | 11,438,516 | 837,638,340 | -12.70% |
| 2026-06-09 | 80.88 | 82.01 | 77.99 | 79.68 | 79.68 | qfq | 4,962,675 | 397,915,056 | -0.26% |
| 2026-06-08 | 80.00 | 84.00 | 78.88 | 79.89 | 79.89 | qfq | 4,927,814 | 399,308,389 | -3.40% |
| 2026-06-05 | 84.00 | 85.24 | 81.22 | 82.70 | 82.70 | qfq | 4,627,644 | 386,809,767 | -29.96% |
| 2026-06-04 | 119.01 | 121.00 | 116.80 | 118.07 | 84.06 | qfq | 3,389,014 | 401,208,720 | -0.99% |
| 2026-06-03 | 114.00 | 122.89 | 112.04 | 119.25 | 84.90 | qfq | 7,563,096 | 899,239,351 | 3.79% |
| 2026-06-02 | 115.18 | 117.30 | 111.60 | 114.90 | 81.81 | qfq | 3,670,975 | 418,982,595 | 0.36% |
| 2026-06-01 | 110.80 | 118.30 | 110.21 | 114.49 | 81.52 | qfq | 5,617,139 | 651,160,877 | 2.22% |
| 2026-05-29 | 118.19 | 120.20 | 111.25 | 112.00 | 79.74 | qfq | 5,017,581 | 580,735,433 | -4.96% |
| 2026-05-28 | 120.30 | 120.32 | 113.88 | 117.84 | 83.90 | qfq | 5,104,389 | 595,483,823 | -2.06% |
| 2026-05-27 | 121.28 | 125.61 | 120.02 | 120.32 | 85.67 | qfq | 5,081,741 | 624,553,800 | -1.74% |
| 2026-05-26 | 119.71 | 124.58 | 117.70 | 122.45 | 87.18 | qfq | 5,086,297 | 619,950,920 | 1.58% |
| 2026-05-25 | 116.88 | 120.89 | 116.00 | 120.55 | 85.83 | qfq | 5,091,270 | 606,315,676 | 4.47% |
| 2026-05-22 | 118.90 | 120.00 | 114.23 | 115.39 | 82.16 | qfq | 5,194,583 | 602,004,433 | -2.92% |
| 2026-05-21 | 119.00 | 129.00 | 118.40 | 118.86 | 84.63 | qfq | 8,062,353 | 1,000,664,801 | 0.82% |
| 2026-05-20 | 117.60 | 120.00 | 117.19 | 117.89 | 83.94 | qfq | 2,595,074 | 307,205,777 | -0.86% |
| 2026-05-19 | 119.00 | 119.51 | 116.00 | 118.91 | 84.66 | qfq | 2,861,330 | 337,275,238 | 0.30% |
| 2026-05-18 | 113.65 | 121.96 | 113.03 | 118.55 | 84.41 | qfq | 4,959,304 | 584,978,103 | 3.48% |
| 2026-05-15 | 115.06 | 119.23 | 113.00 | 114.56 | 81.57 | qfq | 3,936,713 | 454,502,061 | -0.81% |
| 2026-05-14 | 120.55 | 121.18 | 115.50 | 115.50 | 82.23 | qfq | 3,668,600 | 431,547,779 | -3.61% |
| 2026-05-13 | 120.91 | 121.49 | 118.00 | 119.82 | 85.31 | qfq | 3,695,944 | 441,167,359 | -1.63% |
| 2026-05-12 | 121.00 | 123.50 | 119.84 | 121.80 | 86.72 | qfq | 4,013,858 | 487,367,646 | -0.47% |
| 2026-05-11 | 119.00 | 124.70 | 118.18 | 122.38 | 87.13 | qfq | 6,421,846 | 781,943,586 | 2.49% |
| 2026-05-08 | 119.19 | 120.30 | 117.10 | 119.41 | 85.02 | qfq | 3,883,943 | 460,252,759 | -1.09% |
| 2026-05-07 | 119.00 | 120.73 | 118.00 | 120.73 | 85.96 | qfq | 4,553,872 | 542,353,631 | 2.31% |
| 2026-05-06 | 111.90 | 121.99 | 111.89 | 118.00 | 84.01 | qfq | 7,067,134 | 833,031,113 | 6.31% |
| 2026-04-30 | 109.11 | 114.80 | 109.11 | 111.00 | 79.03 | qfq | 3,624,293 | 404,785,307 | 0.68% |
| 2026-04-29 | 108.21 | 110.91 | 108.20 | 110.25 | 78.50 | qfq | 2,325,830 | 254,612,524 | 1.01% |
| 2026-04-28 | 111.00 | 112.59 | 108.60 | 109.15 | 77.71 | qfq | 2,664,939 | 294,126,870 | -1.75% |
| 2026-04-27 | 110.09 | 112.60 | 110.08 | 111.09 | 79.09 | qfq | 2,003,609 | 223,234,114 | 0.72% |
| 2026-04-24 | 112.03 | 113.00 | 109.00 | 110.30 | 78.53 | qfq | 2,629,700 | 289,947,131 | -2.33% |
| 2026-04-23 | 115.55 | 116.29 | 111.80 | 112.93 | 80.40 | qfq | 2,585,691 | 293,239,773 | -2.29% |
| 2026-04-22 | 113.34 | 116.70 | 112.83 | 115.58 | 82.29 | qfq | 3,118,617 | 358,620,410 | 1.34% |
| 2026-04-21 | 115.00 | 115.70 | 112.63 | 114.05 | 81.20 | qfq | 2,462,952 | 279,584,245 | -1.26% |
| 2026-04-20 | 114.44 | 116.90 | 114.44 | 115.50 | 82.23 | qfq | 3,106,459 | 359,079,640 | 0.94% |
| 2026-04-17 | 113.40 | 115.25 | 111.78 | 114.43 | 81.47 | qfq | 2,840,579 | 322,132,871 | 0.35% |
| 2026-04-16 | 113.60 | 115.59 | 112.65 | 114.03 | 81.19 | qfq | 3,182,209 | 363,651,112 | 0.74% |
| 2026-04-15 | 116.00 | 116.00 | 112.04 | 113.19 | 80.59 | qfq | 3,030,485 | 344,202,552 | -1.57% |
| 2026-04-14 | 113.42 | 115.33 | 112.30 | 115.00 | 81.88 | qfq | 3,670,460 | 417,724,335 | 2.68% |
| 2026-04-13 | 109.38 | 114.50 | 109.38 | 112.00 | 79.74 | qfq | 3,505,812 | 394,435,830 | 0.03% |
| 2026-04-10 | 110.28 | 116.76 | 110.28 | 111.97 | 79.72 | qfq | 5,683,025 | 650,031,442 | 2.61% |
| 2026-04-09 | 111.46 | 111.99 | 108.80 | 109.12 | 77.69 | qfq | 2,787,421 | 307,393,706 | -4.16% |
| 2026-04-08 | 105.88 | 115.35 | 105.65 | 113.86 | 81.07 | qfq | 5,526,615 | 614,720,529 | 10.72% |
| 2026-04-07 | 102.30 | 103.67 | 101.01 | 102.84 | 73.22 | qfq | 1,297,906 | 133,352,315 | 1.17% |
| 2026-04-03 | 106.00 | 106.00 | 101.30 | 101.65 | 72.37 | qfq | 1,668,473 | 170,923,213 | -2.52% |
| 2026-04-02 | 107.23 | 107.23 | 103.40 | 104.28 | 74.25 | qfq | 1,888,046 | 198,135,181 | -3.10% |
| 2026-04-01 | 107.80 | 107.98 | 106.00 | 107.62 | 76.62 | qfq | 1,931,357 | 207,087,063 | 2.69% |
| 2026-03-31 | 105.85 | 108.70 | 104.18 | 104.80 | 74.62 | qfq | 1,993,171 | 211,810,077 | -1.18% |
| 2026-03-30 | 105.11 | 107.79 | 105.10 | 106.05 | 75.51 | qfq | 1,660,665 | 176,380,530 | -1.13% |
| 2026-03-27 | 103.00 | 108.46 | 103.00 | 107.26 | 76.37 | qfq | 2,284,031 | 243,155,521 | 2.34% |
| 2026-03-26 | 109.21 | 109.70 | 104.58 | 104.81 | 74.62 | qfq | 2,297,082 | 245,054,032 | -4.54% |
| 2026-03-25 | 108.59 | 112.00 | 108.51 | 109.79 | 78.17 | qfq | 2,327,577 | 257,264,017 | 0.60% |
| 2026-03-24 | 110.46 | 110.76 | 106.53 | 109.14 | 77.71 | qfq | 2,315,778 | 250,671,292 | 0.78% |
| 2026-03-23 | 109.23 | 112.55 | 107.08 | 108.30 | 77.11 | qfq | 3,129,724 | 343,626,633 | -2.96% |
| 2026-03-20 | 115.72 | 116.78 | 111.60 | 111.60 | 79.46 | qfq | 2,683,964 | 305,074,167 | -3.49% |
| 2026-03-19 | 115.89 | 117.69 | 115.01 | 115.64 | 82.33 | qfq | 2,219,333 | 258,042,145 | -1.49% |
| 2026-03-18 | 118.00 | 118.66 | 116.41 | 117.39 | 83.58 | qfq | 1,968,358 | 230,721,253 | -0.71% |
| 2026-03-17 | 117.61 | 122.30 | 117.32 | 118.23 | 84.18 | qfq | 4,198,602 | 503,515,333 | 0.79% |
| 2026-03-16 | 114.52 | 117.30 | 114.08 | 117.30 | 83.52 | qfq | 2,230,548 | 258,122,434 | 2.12% |
| 2026-03-13 | 117.78 | 117.78 | 114.50 | 114.86 | 81.78 | qfq | 1,725,617 | 200,069,369 | -2.54% |
| 2026-03-12 | 117.01 | 118.99 | 116.70 | 117.85 | 83.91 | qfq | 1,749,224 | 206,222,758 | 0.02% |
| 2026-03-11 | 117.44 | 119.98 | 116.80 | 117.83 | 83.89 | qfq | 2,508,422 | 296,728,141 | 0.37% |
| 2026-03-10 | 116.71 | 119.50 | 115.96 | 117.40 | 83.59 | qfq | 2,146,593 | 252,011,150 | 1.79% |
| 2026-03-09 | 115.00 | 116.15 | 111.83 | 115.34 | 82.12 | qfq | 2,838,449 | 323,125,820 | -1.49% |
| 2026-03-06 | 114.31 | 118.58 | 114.12 | 117.08 | 83.36 | qfq | 2,676,001 | 313,015,102 | 2.07% |
| 2026-03-05 | 118.03 | 119.42 | 114.01 | 114.70 | 81.66 | qfq | 2,838,897 | 329,976,076 | -1.10% |
| 2026-03-04 | 115.41 | 118.79 | 115.16 | 115.98 | 82.58 | qfq | 2,575,635 | 301,117,582 | -0.87% |
| 2026-03-03 | 123.00 | 125.30 | 117.00 | 117.00 | 83.30 | qfq | 3,987,174 | 481,014,036 | -4.79% |
| 2026-03-02 | 125.01 | 126.15 | 121.70 | 122.88 | 87.49 | qfq | 3,317,532 | 409,876,564 | -3.73% |
| 2026-02-27 | 126.29 | 128.14 | 124.80 | 127.64 | 90.88 | qfq | 2,190,910 | 278,166,483 | 1.02% |
| 2026-02-26 | 127.76 | 128.48 | 125.00 | 126.35 | 89.96 | qfq | 2,063,052 | 260,566,852 | -1.21% |
| 2026-02-25 | 125.43 | 129.49 | 125.00 | 127.90 | 91.06 | qfq | 2,808,035 | 358,776,983 | 1.99% |
| 2026-02-24 | 127.21 | 127.38 | 125.05 | 125.40 | 89.28 | qfq | 1,733,282 | 218,109,923 | -0.07% |
| 2026-02-13 | 129.02 | 131.66 | 125.49 | 125.49 | 89.35 | qfq | 3,128,008 | 400,559,067 | -3.22% |
| 2026-02-12 | 126.88 | 130.56 | 126.27 | 129.66 | 92.32 | qfq | 2,534,311 | 326,369,095 | 2.06% |
| 2026-02-11 | 129.80 | 129.98 | 126.50 | 127.04 | 90.45 | qfq | 2,858,286 | 364,580,261 | -1.68% |
| 2026-02-10 | 130.79 | 131.75 | 129.00 | 129.21 | 92.00 | qfq | 2,517,879 | 327,488,126 | -0.81% |
| 2026-02-09 | 131.87 | 133.19 | 129.01 | 130.27 | 92.75 | qfq | 3,069,984 | 402,693,465 | 0.91% |
| 2026-02-06 | 131.75 | 132.30 | 129.09 | 129.09 | 91.91 | qfq | 1,691,240 | 221,256,565 | -2.35% |
| 2026-02-05 | 132.04 | 134.00 | 131.22 | 132.19 | 94.12 | qfq | 2,150,365 | 285,074,845 | -0.98% |
| 2026-02-04 | 135.88 | 136.68 | 131.01 | 133.50 | 95.05 | qfq | 3,348,825 | 447,826,394 | -1.82% |
| 2026-02-03 | 133.99 | 136.00 | 132.70 | 135.97 | 96.81 | qfq | 2,374,014 | 319,678,890 | 2.76% |
| 2026-02-02 | 133.99 | 137.90 | 132.00 | 132.32 | 94.21 | qfq | 2,443,652 | 330,288,733 | -1.75% |
| 2026-01-30 | 138.01 | 138.96 | 134.40 | 134.68 | 95.89 | qfq | 2,703,438 | 366,805,177 | -3.14% |
| 2026-01-29 | 138.00 | 141.00 | 135.34 | 139.05 | 99.00 | qfq | 3,684,748 | 511,743,066 | 0.12% |
| 2026-01-28 | 139.05 | 140.68 | 138.05 | 138.88 | 98.88 | qfq | 2,187,487 | 304,482,327 | -0.79% |
| 2026-01-27 | 141.26 | 141.83 | 135.31 | 139.99 | 99.67 | qfq | 4,013,172 | 553,334,911 | -1.30% |
| 2026-01-26 | 143.70 | 146.77 | 141.80 | 141.84 | 100.99 | qfq | 3,761,141 | 541,417,331 | -1.77% |
| 2026-01-23 | 142.58 | 146.88 | 142.58 | 144.39 | 102.80 | qfq | 3,256,538 | 471,310,432 | 0.95% |
| 2026-01-22 | 145.00 | 147.00 | 142.50 | 143.03 | 101.84 | qfq | 2,878,793 | 415,987,847 | -1.20% |
| 2026-01-21 | 144.49 | 146.50 | 143.10 | 144.77 | 103.07 | qfq | 2,472,760 | 358,410,888 | 0.26% |
| 2026-01-20 | 146.50 | 146.98 | 142.65 | 144.40 | 102.81 | qfq | 2,345,401 | 339,302,879 | -0.96% |
| 2026-01-19 | 149.82 | 150.81 | 145.20 | 145.80 | 103.81 | qfq | 3,540,128 | 520,663,482 | -3.39% |
| 2026-01-16 | 149.93 | 154.97 | 149.58 | 150.91 | 107.45 | qfq | 3,927,981 | 596,401,509 | 1.39% |
| 2026-01-15 | 150.50 | 152.87 | 146.60 | 148.84 | 105.97 | qfq | 4,535,168 | 675,197,806 | -1.55% |
| 2026-01-14 | 151.30 | 163.63 | 150.10 | 151.19 | 107.65 | qfq | 9,742,200 | 1,526,284,748 | 0.11% |
| 2026-01-13 | 157.00 | 159.75 | 150.27 | 151.02 | 107.52 | qfq | 6,452,329 | 996,870,658 | -4.48% |
| 2026-01-12 | 144.50 | 159.85 | 144.08 | 158.11 | 112.57 | qfq | 10,757,946 | 1,643,390,466 | 9.18% |
| 2026-01-09 | 141.60 | 147.38 | 141.25 | 144.82 | 103.11 | qfq | 5,367,964 | 775,936,881 | 1.96% |
| 2026-01-08 | 143.12 | 144.47 | 141.18 | 142.03 | 101.12 | qfq | 4,991,079 | 709,382,397 | -2.32% |
| 2026-01-07 | 146.01 | 148.58 | 144.00 | 145.40 | 103.52 | qfq | 5,226,459 | 764,349,834 | -2.04% |
| 2026-01-06 | 136.30 | 151.30 | 136.00 | 148.43 | 105.68 | qfq | 11,642,880 | 1,681,114,115 | 8.55% |
| 2026-01-05 | 132.33 | 137.00 | 131.69 | 136.74 | 97.36 | qfq | 4,565,622 | 616,148,868 | 3.34% |
| 2025-12-31 | 133.60 | 135.65 | 132.08 | 132.32 | 94.21 | qfq | 2,666,782 | 356,364,322 | -1.42% |
| 2025-12-30 | 133.21 | 135.65 | 133.12 | 134.23 | 95.57 | qfq | 2,504,048 | 335,852,087 | 0.43% |
| 2025-12-29 | 134.00 | 135.48 | 133.12 | 133.65 | 95.16 | qfq | 2,105,930 | 282,853,132 | -0.62% |
| 2025-12-26 | 133.52 | 137.88 | 133.01 | 134.49 | 95.76 | qfq | 4,220,003 | 573,229,395 | 0.34% |
| 2025-12-25 | 131.50 | 134.58 | 131.50 | 134.03 | 95.43 | qfq | 3,075,336 | 410,188,485 | 1.92% |
| 2025-12-24 | 128.01 | 131.87 | 128.00 | 131.50 | 93.63 | qfq | 3,118,602 | 407,096,206 | 2.40% |
| 2025-12-23 | 129.47 | 130.50 | 128.02 | 128.42 | 91.43 | qfq | 2,004,708 | 258,570,167 | -0.76% |
| 2025-12-22 | 128.01 | 130.18 | 128.01 | 129.40 | 92.13 | qfq | 2,132,802 | 275,792,435 | 0.65% |
| 2025-12-19 | 128.75 | 131.33 | 127.91 | 128.56 | 91.53 | qfq | 2,671,939 | 346,355,665 | 0.27% |
| 2025-12-18 | 131.00 | 131.58 | 128.10 | 128.21 | 91.28 | qfq | 2,808,199 | 364,400,283 | -2.81% |
| 2025-12-17 | 126.79 | 134.35 | 125.98 | 131.92 | 93.93 | qfq | 4,599,758 | 599,064,705 | 3.60% |
| 2025-12-16 | 127.92 | 129.46 | 126.50 | 127.34 | 90.66 | qfq | 2,850,122 | 364,697,712 | -0.55% |
| 2025-12-15 | 128.51 | 131.38 | 127.88 | 128.05 | 91.17 | qfq | 2,393,098 | 309,506,415 | -1.52% |
| 2025-12-12 | 129.49 | 131.40 | 127.50 | 130.02 | 92.57 | qfq | 2,715,323 | 352,039,010 | 1.10% |
| 2025-12-11 | 133.00 | 133.50 | 128.49 | 128.60 | 91.56 | qfq | 2,534,063 | 331,239,425 | -3.20% |
| 2025-12-10 | 133.22 | 133.92 | 131.07 | 132.85 | 94.59 | qfq | 2,616,649 | 346,511,263 | -0.14% |
| 2025-12-09 | 134.18 | 135.99 | 132.41 | 133.03 | 94.72 | qfq | 2,974,628 | 398,585,976 | -2.16% |
| 2025-12-08 | 136.49 | 137.90 | 133.93 | 135.97 | 96.81 | qfq | 5,713,540 | 779,955,635 | 1.83% |
| 2025-12-05 | 126.68 | 137.51 | 125.68 | 133.52 | 95.06 | qfq | 7,145,588 | 951,480,999 | 5.28% |
| 2025-12-04 | 125.01 | 127.50 | 123.12 | 126.82 | 90.29 | qfq | 2,127,892 | 268,122,382 | 1.46% |
| 2025-12-03 | 126.92 | 128.88 | 124.43 | 124.99 | 88.99 | qfq | 1,518,151 | 190,893,539 | -1.54% |
| 2025-12-02 | 128.33 | 129.00 | 126.41 | 126.94 | 90.38 | qfq | 1,643,172 | 208,854,471 | -1.04% |
| 2025-12-01 | 130.14 | 131.20 | 128.21 | 128.28 | 91.33 | qfq | 3,264,670 | 422,262,226 | -1.41% |
| 2025-11-28 | 128.72 | 130.50 | 128.19 | 130.11 | 92.64 | qfq | 1,658,923 | 215,166,313 | 1.03% |
| 2025-11-27 | 130.17 | 131.50 | 128.54 | 128.78 | 91.69 | qfq | 2,179,168 | 283,226,884 | -1.32% |
| 2025-11-26 | 129.02 | 132.20 | 128.88 | 130.50 | 92.91 | qfq | 2,551,432 | 334,242,955 | 0.62% |
| 2025-11-25 | 128.59 | 132.71 | 128.55 | 129.70 | 92.34 | qfq | 3,040,836 | 397,796,525 | 0.79% |
| 2025-11-24 | 124.96 | 129.88 | 124.30 | 128.68 | 91.62 | qfq | 2,847,842 | 363,043,258 | 2.96% |
| 2025-11-21 | 124.08 | 128.31 | 124.08 | 124.98 | 88.98 | qfq | 2,952,876 | 372,007,759 | -1.42% |
| 2025-11-20 | 133.70 | 133.98 | 126.38 | 126.78 | 90.27 | qfq | 2,716,903 | 350,930,786 | -1.42% |
| 2025-11-19 | 129.04 | 130.80 | 127.87 | 128.60 | 91.56 | qfq | 1,637,196 | 211,421,926 | -0.69% |
| 2025-11-18 | 129.66 | 131.44 | 128.71 | 129.50 | 92.20 | qfq | 2,116,614 | 275,858,893 | -0.31% |
| 2025-11-17 | 128.16 | 130.00 | 127.17 | 129.90 | 92.49 | qfq | 1,782,452 | 230,259,194 | 1.48% |
| 2025-11-14 | 130.00 | 132.75 | 128.00 | 128.00 | 91.13 | qfq | 2,017,878 | 262,713,017 | -2.79% |
| 2025-11-13 | 128.97 | 131.85 | 128.04 | 131.68 | 93.75 | qfq | 2,671,349 | 348,906,398 | 2.40% |
| 2025-11-12 | 130.06 | 132.39 | 127.60 | 128.59 | 91.55 | qfq | 3,520,672 | 457,098,633 | -1.88% |
| 2025-11-11 | 137.99 | 137.99 | 130.50 | 131.06 | 93.31 | qfq | 4,028,497 | 536,658,690 | -4.27% |
| 2025-11-10 | 135.75 | 139.00 | 135.70 | 136.90 | 97.47 | qfq | 2,377,402 | 325,855,578 | 0.93% |
| 2025-11-07 | 137.40 | 137.86 | 134.78 | 135.64 | 96.57 | qfq | 2,623,023 | 357,422,545 | -2.22% |
| 2025-11-06 | 137.40 | 141.00 | 137.40 | 138.72 | 98.77 | qfq | 2,515,749 | 350,133,272 | 1.14% |
| 2025-11-05 | 138.00 | 139.45 | 136.66 | 137.16 | 97.66 | qfq | 2,128,683 | 293,550,206 | -1.17% |
| 2025-11-04 | 142.05 | 142.05 | 137.25 | 138.78 | 98.81 | qfq | 2,896,570 | 402,622,430 | -2.76% |
| 2025-11-03 | 142.50 | 143.44 | 138.95 | 142.72 | 101.61 | qfq | 3,045,804 | 429,420,077 | -0.54% |
| 2025-10-31 | 146.50 | 147.35 | 143.33 | 143.50 | 102.17 | qfq | 3,150,037 | 457,002,910 | -1.05% |
| 2025-10-30 | 152.00 | 152.88 | 144.77 | 145.02 | 103.25 | qfq | 5,740,209 | 848,637,929 | -5.50% |
| 2025-10-29 | 148.00 | 156.35 | 147.60 | 153.46 | 109.26 | qfq | 6,516,529 | 995,058,564 | 2.72% |
| 2025-10-28 | 148.01 | 153.80 | 147.00 | 149.39 | 106.36 | qfq | 5,463,451 | 820,328,005 | -0.38% |
| 2025-10-27 | 151.00 | 152.35 | 146.50 | 149.96 | 106.77 | qfq | 6,042,386 | 905,115,665 | 1.60% |
| 2025-10-24 | 143.96 | 147.86 | 142.98 | 147.60 | 105.09 | qfq | 4,765,035 | 694,926,746 | 3.68% |
| 2025-10-23 | 140.99 | 143.58 | 136.01 | 142.36 | 101.36 | qfq | 3,492,538 | 487,838,751 | 0.98% |
| 2025-10-22 | 142.00 | 142.88 | 140.12 | 140.98 | 100.38 | qfq | 2,439,106 | 344,800,885 | -1.65% |
| 2025-10-21 | 141.20 | 145.89 | 140.78 | 143.35 | 102.06 | qfq | 3,668,903 | 525,621,710 | 2.12% |
| 2025-10-20 | 142.40 | 143.68 | 139.90 | 140.38 | 99.95 | qfq | 2,808,288 | 398,156,870 | 0.10% |
| 2025-10-17 | 147.98 | 150.28 | 139.88 | 140.24 | 99.85 | qfq | 4,161,838 | 601,459,636 | -4.59% |
| 2025-10-16 | 149.00 | 150.98 | 145.96 | 146.99 | 104.65 | qfq | 3,148,645 | 466,998,217 | -1.99% |
| 2025-10-15 | 151.26 | 153.30 | 146.50 | 149.98 | 106.78 | qfq | 4,483,080 | 671,342,779 | -0.03% |
| 2025-10-14 | 154.30 | 161.81 | 149.20 | 150.02 | 106.81 | qfq | 5,792,891 | 902,507,329 | -2.83% |
| 2025-10-13 | 150.00 | 155.54 | 148.93 | 154.39 | 109.92 | qfq | 5,305,182 | 811,059,903 | -2.09% |
| 2025-10-10 | 161.50 | 165.50 | 156.52 | 157.69 | 112.27 | qfq | 6,574,504 | 1,054,164,060 | -3.56% |
| 2025-10-09 | 160.27 | 165.80 | 157.95 | 163.51 | 116.42 | qfq | 7,311,730 | 1,188,051,092 | 1.26% |
| 2025-09-30 | 161.00 | 163.55 | 159.23 | 161.48 | 114.97 | qfq | 7,353,814 | 1,187,978,415 | -0.32% |
| 2025-09-29 | 150.69 | 165.83 | 150.69 | 162.00 | 115.34 | qfq | 10,164,603 | 1,614,694,467 | 7.51% |
| 2025-09-26 | 155.01 | 156.50 | 150.66 | 150.69 | 107.29 | qfq | 4,172,930 | 638,767,486 | -3.22% |
| 2025-09-25 | 155.25 | 159.78 | 155.25 | 155.70 | 110.86 | qfq | 5,515,759 | 868,679,152 | -0.52% |
| 2025-09-24 | 150.75 | 158.40 | 148.68 | 156.51 | 111.43 | qfq | 6,610,287 | 1,013,167,260 | 3.18% |
| 2025-09-23 | 156.28 | 156.60 | 148.67 | 151.68 | 107.99 | qfq | 6,263,477 | 951,381,473 | -4.78% |
| 2025-09-22 | 156.31 | 159.96 | 155.30 | 159.29 | 113.41 | qfq | 4,467,642 | 705,983,145 | 2.14% |
| 2025-09-19 | 157.00 | 159.90 | 155.01 | 155.95 | 111.03 | qfq | 4,751,215 | 745,901,860 | -2.41% |
| 2025-09-18 | 167.01 | 167.97 | 155.11 | 159.80 | 113.78 | qfq | 10,189,388 | 1,658,516,954 | -6.54% |
| 2025-09-17 | 163.95 | 180.00 | 163.00 | 170.99 | 121.74 | qfq | 9,717,979 | 1,654,175,912 | 3.32% |
| 2025-09-16 | 158.98 | 168.20 | 157.70 | 165.50 | 117.83 | qfq | 7,625,005 | 1,243,015,904 | 4.10% |
| 2025-09-15 | 155.28 | 163.78 | 155.11 | 158.98 | 113.19 | qfq | 6,709,585 | 1,074,589,737 | 1.81% |
| 2025-09-12 | 158.00 | 161.60 | 156.00 | 156.16 | 111.18 | qfq | 7,064,287 | 1,118,468,288 | -1.84% |
| 2025-09-11 | 146.98 | 159.38 | 146.50 | 159.08 | 113.26 | qfq | 9,496,307 | 1,467,886,380 | 7.41% |
| 2025-09-10 | 148.00 | 151.88 | 147.23 | 148.10 | 105.45 | qfq | 4,709,577 | 703,036,126 | 0.02% |
| 2025-09-09 | 150.75 | 154.15 | 148.00 | 148.07 | 105.42 | qfq | 5,218,452 | 787,305,741 | -2.85% |
| 2025-09-08 | 151.00 | 154.50 | 150.94 | 152.41 | 108.51 | qfq | 4,919,678 | 751,999,638 | 0.15% |
| 2025-09-05 | 155.00 | 155.20 | 144.01 | 152.18 | 108.35 | qfq | 7,243,213 | 1,087,827,730 | -0.22% |
| 2025-09-04 | 152.24 | 157.81 | 149.00 | 152.52 | 108.59 | qfq | 8,230,362 | 1,260,356,964 | 0.18% |
| 2025-09-03 | 168.01 | 170.08 | 150.05 | 152.24 | 108.39 | qfq | 11,139,326 | 1,766,341,042 | -10.02% |
| 2025-09-02 | 167.29 | 179.87 | 163.63 | 169.20 | 120.47 | qfq | 11,340,204 | 1,933,723,916 | 1.15% |
| 2025-09-01 | 167.00 | 172.58 | 162.00 | 167.28 | 119.10 | qfq | 7,852,769 | 1,299,511,397 | -0.57% |
| 2025-08-29 | 178.20 | 180.86 | 165.28 | 168.24 | 119.78 | qfq | 14,562,873 | 2,511,413,809 | -6.60% |
| 2025-08-28 | 159.99 | 180.13 | 154.00 | 180.13 | 128.25 | qfq | 16,637,976 | 2,756,792,200 | 10.77% |
| 2025-08-27 | 150.95 | 175.00 | 150.50 | 162.61 | 115.78 | qfq | 16,222,869 | 2,670,005,225 | 7.28% |
| 2025-08-26 | 151.52 | 157.00 | 151.01 | 151.58 | 107.92 | qfq | 7,137,001 | 1,092,120,235 | -2.24% |
| 2025-08-25 | 155.51 | 161.75 | 151.80 | 155.06 | 110.40 | qfq | 10,656,190 | 1,652,081,081 | 1.16% |
| 2025-08-22 | 144.00 | 156.50 | 143.10 | 153.28 | 109.13 | qfq | 10,595,249 | 1,613,127,973 | 4.73% |
| 2025-08-21 | 149.90 | 152.44 | 145.41 | 146.36 | 104.21 | qfq | 7,684,448 | 1,142,194,508 | -1.11% |
| 2025-08-20 | 147.52 | 150.69 | 143.80 | 148.00 | 105.37 | qfq | 8,385,267 | 1,236,055,649 | -1.33% |
| 2025-08-19 | 149.76 | 153.79 | 147.74 | 150.00 | 106.80 | qfq | 10,255,731 | 1,544,436,938 | -3.75% |
| 2025-08-18 | 138.79 | 163.63 | 135.50 | 155.85 | 110.96 | qfq | 17,002,692 | 2,510,655,824 | 12.36% |
| 2025-08-15 | 123.00 | 145.88 | 122.91 | 138.70 | 98.75 | qfq | 15,695,507 | 2,117,295,359 | 11.35% |
| 2025-08-14 | 127.97 | 129.61 | 124.38 | 124.56 | 88.69 | qfq | 6,730,906 | 853,327,668 | -3.02% |
| 2025-08-13 | 125.00 | 132.36 | 123.70 | 128.44 | 91.45 | qfq | 10,753,995 | 1,378,535,795 | 2.74% |
| 2025-08-12 | 123.00 | 125.95 | 122.51 | 125.02 | 89.01 | qfq | 5,965,553 | 741,061,942 | 1.38% |
| 2025-08-11 | 117.21 | 124.45 | 117.20 | 123.32 | 87.80 | qfq | 8,080,251 | 988,786,766 | 4.94% |
| 2025-08-08 | 119.01 | 119.65 | 116.55 | 117.52 | 83.67 | qfq | 3,991,280 | 470,694,969 | -1.94% |
| 2025-08-07 | 121.60 | 122.77 | 118.30 | 119.85 | 85.33 | qfq | 5,061,269 | 608,802,470 | -1.22% |
| 2025-08-06 | 120.40 | 121.33 | 118.67 | 121.33 | 86.39 | qfq | 4,617,316 | 554,488,155 | 0.58% |
| 2025-08-05 | 120.62 | 122.34 | 118.60 | 120.63 | 85.89 | qfq | 4,117,291 | 495,706,669 | 0.56% |
| 2025-08-04 | 119.01 | 120.60 | 118.06 | 119.96 | 85.41 | qfq | 4,407,725 | 525,699,577 | -0.24% |
| 2025-08-01 | 122.77 | 124.40 | 119.74 | 120.25 | 85.62 | qfq | 5,959,108 | 724,669,890 | -1.56% |
| 2025-07-31 | 125.70 | 129.50 | 121.12 | 122.15 | 86.97 | qfq | 8,383,611 | 1,044,933,869 | -4.07% |
| 2025-07-30 | 127.03 | 130.95 | 123.20 | 127.33 | 90.66 | qfq | 8,555,444 | 1,085,672,249 | -0.37% |
| 2025-07-29 | 121.40 | 129.49 | 119.58 | 127.80 | 90.99 | qfq | 9,251,731 | 1,158,956,598 | 4.50% |
| 2025-07-28 | 118.16 | 125.88 | 118.16 | 122.30 | 87.08 | qfq | 8,192,737 | 1,004,923,462 | 3.32% |
| 2025-07-25 | 121.63 | 122.72 | 117.77 | 118.37 | 84.28 | qfq | 6,647,430 | 795,765,810 | -2.82% |
| 2025-07-24 | 112.00 | 123.68 | 111.90 | 121.80 | 86.72 | qfq | 11,806,685 | 1,404,744,155 | 7.72% |
| 2025-07-23 | 112.51 | 118.50 | 111.81 | 113.07 | 80.50 | qfq | 9,144,132 | 1,046,396,941 | 1.84% |
| 2025-07-22 | 109.50 | 112.80 | 108.70 | 111.03 | 79.05 | qfq | 4,825,448 | 534,126,886 | 1.29% |
| 2025-07-21 | 108.80 | 111.49 | 108.31 | 109.62 | 78.05 | qfq | 3,127,765 | 343,653,831 | 0.30% |
| 2025-07-18 | 109.95 | 111.20 | 109.00 | 109.29 | 77.81 | qfq | 3,079,153 | 338,343,121 | -0.65% |
| 2025-07-17 | 110.00 | 111.20 | 109.32 | 110.00 | 78.32 | qfq | 3,691,980 | 407,004,647 | -0.01% |
| 2025-07-16 | 110.90 | 111.77 | 109.31 | 110.01 | 78.33 | qfq | 3,072,646 | 339,093,712 | -0.80% |
| 2025-07-15 | 111.73 | 112.99 | 109.81 | 110.90 | 78.96 | qfq | 4,857,127 | 540,591,513 | -0.18% |
| 2025-07-14 | 114.01 | 114.88 | 110.28 | 111.10 | 79.10 | qfq | 5,847,277 | 653,943,510 | -3.89% |
| 2025-07-11 | 108.88 | 119.26 | 107.29 | 115.60 | 82.31 | qfq | 13,443,921 | 1,538,498,214 | 6.57% |
| 2025-07-10 | 106.51 | 110.58 | 106.05 | 108.47 | 77.23 | qfq | 5,985,650 | 649,160,204 | 0.98% |
| 2025-07-09 | 107.43 | 109.77 | 107.01 | 107.42 | 76.48 | qfq | 4,824,050 | 521,995,927 | -0.02% |
| 2025-07-08 | 104.20 | 108.83 | 104.06 | 107.44 | 76.50 | qfq | 5,212,706 | 557,034,396 | 2.43% |
| 2025-07-07 | 102.50 | 105.68 | 101.95 | 104.89 | 74.68 | qfq | 4,854,527 | 507,215,281 | 1.88% |
| 2025-07-04 | 106.80 | 107.90 | 101.77 | 102.95 | 73.30 | qfq | 12,063,554 | 1,260,347,895 | -8.34% |
| 2025-07-03 | 111.90 | 113.70 | 111.21 | 112.32 | 79.97 | qfq | 3,412,490 | 383,558,700 | 1.00% |
| 2025-07-02 | 112.99 | 113.54 | 110.71 | 111.21 | 79.18 | qfq | 3,340,252 | 374,103,094 | -1.58% |
| 2025-07-01 | 114.69 | 115.28 | 111.33 | 112.99 | 80.45 | qfq | 4,068,776 | 458,643,016 | -1.68% |
| 2025-06-30 | 114.50 | 115.55 | 112.69 | 114.92 | 81.82 | qfq | 4,854,735 | 554,331,103 | 0.21% |
| 2025-06-27 | 117.40 | 121.00 | 114.31 | 114.68 | 81.65 | qfq | 8,874,443 | 1,039,990,329 | -2.19% |
| 2025-06-26 | 121.00 | 121.90 | 116.60 | 117.25 | 83.48 | qfq | 10,936,378 | 1,293,361,460 | -5.45% |
| 2025-06-25 | 104.80 | 125.47 | 104.77 | 124.01 | 88.29 | qfq | 15,429,794 | 1,779,666,600 | 17.84% |
| 2025-06-24 | 98.92 | 107.60 | 98.92 | 105.24 | 74.93 | qfq | 7,987,189 | 835,232,726 | 6.31% |
| 2025-06-23 | 95.96 | 99.46 | 95.94 | 98.99 | 70.48 | qfq | 2,353,312 | 230,156,371 | 2.39% |
| 2025-06-20 | 97.81 | 98.50 | 96.10 | 96.68 | 68.83 | qfq | 1,589,625 | 154,364,294 | -1.16% |
| 2025-06-19 | 101.15 | 101.46 | 97.38 | 97.81 | 69.64 | qfq | 3,158,380 | 312,084,755 | -3.20% |
| 2025-06-18 | 103.00 | 103.00 | 100.12 | 101.04 | 71.94 | qfq | 2,854,289 | 289,163,885 | -2.27% |
| 2025-06-17 | 102.89 | 103.60 | 101.49 | 103.39 | 73.61 | qfq | 2,891,933 | 295,945,108 | 0.88% |
| 2025-06-16 | 98.89 | 102.50 | 98.51 | 102.49 | 72.97 | qfq | 3,909,097 | 397,169,392 | 2.61% |
| 2025-06-13 | 99.21 | 100.50 | 98.00 | 99.88 | 71.11 | qfq | 4,455,444 | 441,632,247 | -0.65% |
| 2025-06-12 | 100.50 | 103.00 | 100.12 | 100.53 | 71.58 | qfq | 3,297,684 | 333,650,075 | -0.85% |
| 2025-06-11 | 99.25 | 104.89 | 99.01 | 101.39 | 72.19 | qfq | 4,354,835 | 445,850,926 | 2.41% |
| 2025-06-10 | 100.80 | 101.35 | 97.80 | 99.00 | 70.49 | qfq | 3,072,837 | 305,750,391 | -2.04% |
| 2025-06-09 | 98.05 | 103.00 | 97.52 | 101.06 | 71.95 | qfq | 5,150,618 | 519,552,291 | 3.98% |
| 2025-06-06 | 98.91 | 99.30 | 96.71 | 97.19 | 69.20 | qfq | 2,055,569 | 200,804,846 | -30.08% |
| 2025-06-05 | 135.95 | 139.97 | 135.71 | 139.00 | 70.44 | qfq | 2,538,769 | 349,298,768 | 2.24% |
| 2025-06-04 | 134.66 | 137.10 | 133.33 | 135.95 | 68.89 | qfq | 1,879,182 | 254,986,374 | 0.85% |
| 2025-06-03 | 133.01 | 135.50 | 132.21 | 134.81 | 68.31 | qfq | 1,604,517 | 215,249,867 | 0.91% |
| 2025-05-30 | 132.54 | 135.53 | 131.51 | 133.60 | 67.70 | qfq | 1,640,193 | 219,024,978 | 0.41% |
| 2025-05-29 | 129.04 | 133.33 | 127.80 | 133.06 | 67.43 | qfq | 1,843,254 | 243,379,114 | 3.42% |
| 2025-05-28 | 129.86 | 130.77 | 128.02 | 128.66 | 65.20 | qfq | 791,761 | 102,217,012 | -0.92% |
| 2025-05-27 | 130.19 | 131.50 | 129.74 | 129.86 | 65.80 | qfq | 621,062 | 80,925,876 | -0.66% |
| 2025-05-26 | 130.00 | 131.08 | 128.25 | 130.72 | 66.24 | qfq | 975,536 | 126,817,870 | 0.32% |
| 2025-05-23 | 133.88 | 135.00 | 130.01 | 130.30 | 66.03 | qfq | 1,569,488 | 207,636,200 | -2.86% |
| 2025-05-22 | 134.85 | 135.76 | 133.50 | 134.13 | 67.97 | qfq | 847,955 | 114,102,252 | -0.75% |
| 2025-05-21 | 136.21 | 136.88 | 134.70 | 135.15 | 68.48 | qfq | 1,075,429 | 146,052,737 | -0.68% |
| 2025-05-20 | 135.07 | 137.12 | 134.50 | 136.08 | 68.96 | qfq | 1,130,493 | 153,535,651 | 0.83% |
| 2025-05-19 | 136.06 | 136.12 | 134.20 | 134.96 | 68.39 | qfq | 1,115,607 | 150,685,496 | -0.77% |
| 2025-05-16 | 136.73 | 137.72 | 136.01 | 136.01 | 68.92 | qfq | 1,303,118 | 178,142,633 | -1.25% |
| 2025-05-15 | 142.43 | 142.82 | 137.54 | 137.73 | 69.79 | qfq | 2,607,162 | 364,480,843 | -4.43% |
| 2025-05-14 | 138.03 | 147.99 | 136.09 | 144.12 | 73.03 | qfq | 5,032,499 | 716,139,001 | 4.21% |
| 2025-05-13 | 140.67 | 141.48 | 137.69 | 138.30 | 70.08 | qfq | 1,612,009 | 224,863,070 | -1.07% |
| 2025-05-12 | 136.40 | 140.38 | 135.62 | 139.80 | 70.84 | qfq | 2,919,325 | 404,131,608 | 4.13% |
| 2025-05-09 | 139.16 | 139.49 | 133.50 | 134.26 | 68.03 | qfq | 1,909,546 | 258,202,813 | -3.51% |
| 2025-05-08 | 139.10 | 141.99 | 138.66 | 139.15 | 70.51 | qfq | 2,186,409 | 304,965,740 | -0.96% |
| 2025-05-07 | 150.00 | 152.00 | 139.12 | 140.50 | 71.20 | qfq | 4,758,284 | 688,164,421 | 0.20% |
| 2025-05-06 | 137.00 | 140.95 | 136.25 | 140.22 | 71.05 | qfq | 2,358,988 | 328,627,277 | 3.41% |
| 2025-04-30 | 133.75 | 137.60 | 133.75 | 135.60 | 68.71 | qfq | 1,930,430 | 262,544,303 | 1.38% |
| 2025-04-29 | 136.01 | 137.35 | 132.50 | 133.75 | 67.78 | qfq | 1,937,365 | 261,830,288 | -2.24% |
| 2025-04-28 | 137.15 | 137.78 | 135.00 | 136.81 | 69.33 | qfq | 1,296,793 | 176,804,164 | -0.75% |
| 2025-04-25 | 136.93 | 140.88 | 136.08 | 137.84 | 69.85 | qfq | 2,185,585 | 303,169,639 | 1.06% |
| 2025-04-24 | 138.00 | 138.79 | 135.36 | 136.39 | 69.11 | qfq | 1,424,514 | 195,027,071 | -1.07% |
| 2025-04-23 | 138.70 | 139.91 | 137.35 | 137.87 | 69.86 | qfq | 1,638,461 | 227,028,604 | 0.38% |
| 2025-04-22 | 137.77 | 138.80 | 137.02 | 137.35 | 69.60 | qfq | 1,407,296 | 193,964,761 | -0.23% |
| 2025-04-21 | 135.01 | 137.91 | 134.08 | 137.67 | 69.76 | qfq | 1,262,502 | 172,588,987 | 1.38% |
| 2025-04-18 | 134.73 | 137.33 | 133.81 | 135.79 | 68.81 | qfq | 1,508,610 | 205,183,126 | 0.79% |
| 2025-04-17 | 134.01 | 136.82 | 134.00 | 134.73 | 68.27 | qfq | 1,366,209 | 185,475,511 | -0.41% |
| 2025-04-16 | 135.66 | 136.03 | 132.50 | 135.29 | 68.56 | qfq | 1,305,613 | 175,542,069 | -0.54% |
| 2025-04-15 | 136.70 | 137.27 | 134.55 | 136.03 | 68.93 | qfq | 1,555,978 | 211,063,304 | -0.85% |
| 2025-04-14 | 138.16 | 138.99 | 136.55 | 137.19 | 69.52 | qfq | 1,827,314 | 251,308,760 | 0.15% |
| 2025-04-11 | 134.13 | 138.80 | 134.13 | 136.99 | 69.42 | qfq | 2,191,927 | 299,385,983 | 0.99% |
| 2025-04-10 | 137.68 | 139.88 | 135.12 | 135.65 | 68.74 | qfq | 3,025,953 | 416,214,595 | 0.74% |
| 2025-04-09 | 127.00 | 136.60 | 125.31 | 134.65 | 68.23 | qfq | 3,747,160 | 495,865,787 | 3.75% |
| 2025-04-08 | 126.24 | 131.30 | 126.24 | 129.78 | 65.76 | qfq | 3,270,297 | 421,238,452 | 3.78% |
| 2025-04-07 | 136.57 | 141.49 | 117.27 | 125.05 | 63.37 | qfq | 4,682,565 | 609,685,594 | -14.29% |
| 2025-04-03 | 144.99 | 150.31 | 144.85 | 145.90 | 73.93 | qfq | 1,970,338 | 291,338,168 | 0.18% |
| 2025-04-02 | 142.01 | 146.49 | 142.01 | 145.64 | 73.80 | qfq | 1,985,815 | 288,546,646 | 2.20% |
| 2025-04-01 | 146.49 | 149.38 | 141.81 | 142.50 | 72.21 | qfq | 2,750,425 | 398,097,912 | -2.10% |
| 2025-03-31 | 147.92 | 149.38 | 143.99 | 145.56 | 73.76 | qfq | 2,267,072 | 330,089,282 | -2.26% |
| 2025-03-28 | 149.18 | 151.48 | 148.89 | 148.92 | 75.46 | qfq | 1,519,174 | 227,912,023 | -0.31% |
| 2025-03-27 | 147.50 | 152.31 | 146.15 | 149.38 | 75.70 | qfq | 1,956,853 | 292,848,897 | 0.93% |
| 2025-03-26 | 148.58 | 150.48 | 147.67 | 148.00 | 75.00 | qfq | 1,326,447 | 197,446,297 | 0.00% |
| 2025-03-25 | 153.45 | 153.45 | 147.20 | 148.00 | 75.00 | qfq | 2,229,242 | 333,815,405 | -3.55% |
| 2025-03-24 | 153.50 | 154.00 | 150.28 | 153.45 | 77.76 | qfq | 1,717,831 | 261,335,516 | 0.03% |
| 2025-03-21 | 155.02 | 157.20 | 152.72 | 153.41 | 77.74 | qfq | 2,188,619 | 339,226,480 | -1.44% |
| 2025-03-20 | 158.58 | 158.88 | 155.50 | 155.65 | 78.87 | qfq | 1,851,884 | 291,097,560 | -1.66% |
| 2025-03-19 | 158.85 | 161.19 | 157.41 | 158.28 | 80.21 | qfq | 2,178,500 | 346,853,358 | -0.34% |
| 2025-03-18 | 159.98 | 161.00 | 158.09 | 158.82 | 80.48 | qfq | 2,071,409 | 330,080,215 | -0.27% |
| 2025-03-17 | 160.61 | 162.02 | 158.67 | 159.25 | 80.70 | qfq | 2,769,223 | 443,372,506 | -1.11% |
| 2025-03-14 | 152.60 | 165.58 | 151.44 | 161.03 | 81.60 | qfq | 6,398,279 | 1,024,047,346 | 5.94% |
| 2025-03-13 | 155.01 | 157.27 | 150.20 | 152.00 | 77.02 | qfq | 2,366,362 | 362,044,759 | -2.49% |
| 2025-03-12 | 155.50 | 159.87 | 154.01 | 155.88 | 78.99 | qfq | 2,881,225 | 451,713,334 | 1.41% |
| 2025-03-11 | 153.00 | 154.60 | 152.01 | 153.72 | 77.89 | qfq | 1,634,060 | 250,344,624 | -0.60% |
| 2025-03-10 | 156.33 | 156.33 | 153.02 | 154.65 | 78.37 | qfq | 1,657,149 | 255,766,832 | -0.78% |
| 2025-03-07 | 157.00 | 158.90 | 155.09 | 155.87 | 78.98 | qfq | 3,121,731 | 489,609,837 | -3.10% |
| 2025-03-06 | 154.08 | 162.62 | 154.08 | 160.85 | 81.51 | qfq | 4,954,032 | 789,523,021 | 5.41% |
| 2025-03-05 | 152.34 | 153.66 | 149.78 | 152.60 | 77.33 | qfq | 2,278,687 | 346,210,234 | 0.11% |
| 2025-03-04 | 149.23 | 153.00 | 149.20 | 152.43 | 77.24 | qfq | 1,857,996 | 282,047,555 | 0.94% |
| 2025-03-03 | 154.88 | 156.72 | 149.28 | 151.01 | 76.52 | qfq | 2,784,675 | 426,218,965 | -2.16% |
| 2025-02-28 | 161.08 | 164.70 | 153.00 | 154.35 | 78.21 | qfq | 3,758,992 | 596,067,121 | -5.04% |
| 2025-02-27 | 166.86 | 168.88 | 159.00 | 162.55 | 82.37 | qfq | 5,268,248 | 862,789,016 | -3.46% |
| 2025-02-26 | 164.88 | 168.88 | 161.54 | 168.38 | 85.32 | qfq | 5,354,679 | 883,252,920 | 2.75% |
| 2025-02-25 | 167.00 | 169.18 | 163.33 | 163.88 | 83.04 | qfq | 3,971,402 | 659,616,421 | -3.26% |
| 2025-02-24 | 168.01 | 172.34 | 167.02 | 169.40 | 85.84 | qfq | 4,578,626 | 773,756,979 | -0.50% |
| 2025-02-21 | 164.99 | 171.36 | 160.97 | 170.25 | 86.27 | qfq | 6,149,552 | 1,028,408,339 | 3.99% |
| 2025-02-20 | 163.05 | 165.80 | 161.13 | 163.72 | 82.96 | qfq | 2,705,040 | 442,760,908 | -0.02% |
| 2025-02-19 | 159.69 | 165.80 | 158.31 | 163.75 | 82.98 | qfq | 3,792,785 | 617,775,808 | 2.98% |
| 2025-02-18 | 166.75 | 167.40 | 158.33 | 159.01 | 80.58 | qfq | 4,343,083 | 708,895,402 | -5.62% |
| 2025-02-17 | 170.00 | 174.54 | 166.60 | 168.48 | 85.37 | qfq | 5,499,791 | 938,945,057 | 1.13% |
| 2025-02-14 | 164.70 | 167.03 | 162.60 | 166.60 | 84.42 | qfq | 3,786,106 | 625,566,123 | 0.36% |
| 2025-02-13 | 168.88 | 169.98 | 165.12 | 166.00 | 84.12 | qfq | 3,905,624 | 653,237,108 | -2.38% |
| 2025-02-12 | 166.01 | 171.48 | 165.25 | 170.05 | 86.17 | qfq | 3,676,645 | 617,333,481 | 1.72% |
| 2025-02-11 | 169.01 | 169.98 | 164.73 | 167.18 | 84.72 | qfq | 3,516,804 | 586,782,505 | -1.58% |
| 2025-02-10 | 167.50 | 171.50 | 167.39 | 169.86 | 86.07 | qfq | 4,472,554 | 756,514,370 | 0.18% |
| 2025-02-07 | 160.02 | 174.08 | 160.01 | 169.55 | 85.92 | qfq | 7,198,272 | 1,206,627,035 | 4.69% |
| 2025-02-06 | 155.00 | 162.99 | 153.22 | 161.95 | 82.07 | qfq | 4,053,985 | 647,321,367 | 4.35% |
| 2025-02-05 | 155.00 | 159.80 | 153.50 | 155.20 | 78.64 | qfq | 2,767,301 | 431,158,873 | 2.03% |
| 2025-01-27 | 162.58 | 163.99 | 152.00 | 152.11 | 77.08 | qfq | 3,159,655 | 496,622,239 | -6.09% |
| 2025-01-24 | 160.28 | 163.54 | 160.19 | 161.98 | 82.08 | qfq | 2,923,425 | 473,235,736 | 0.78% |
| 2025-01-23 | 168.37 | 171.50 | 160.66 | 160.73 | 81.45 | qfq | 5,357,253 | 893,195,774 | -0.40% |
| 2025-01-22 | 160.30 | 163.78 | 159.25 | 161.38 | 81.78 | qfq | 3,011,341 | 485,434,489 | -0.99% |
| 2025-01-21 | 160.00 | 163.32 | 158.01 | 163.00 | 82.60 | qfq | 4,274,879 | 689,928,115 | 3.31% |
| 2025-01-20 | 159.90 | 161.00 | 156.86 | 157.78 | 79.95 | qfq | 2,771,995 | 440,171,398 | 0.30% |
| 2025-01-17 | 156.85 | 160.00 | 156.01 | 157.31 | 79.71 | qfq | 2,628,098 | 415,453,247 | 0.33% |
| 2025-01-16 | 159.50 | 162.32 | 155.35 | 156.79 | 79.45 | qfq | 3,081,408 | 489,185,868 | -0.37% |
| 2025-01-15 | 160.84 | 161.00 | 156.80 | 157.38 | 79.75 | qfq | 3,168,643 | 502,627,213 | -3.11% |
| 2025-01-14 | 153.50 | 163.20 | 152.18 | 162.43 | 82.31 | qfq | 5,776,878 | 916,964,323 | 7.06% |
| 2025-01-13 | 145.80 | 153.39 | 145.22 | 151.72 | 76.88 | qfq | 2,874,742 | 431,627,565 | 1.83% |
| 2025-01-10 | 153.99 | 156.48 | 149.00 | 149.00 | 75.50 | qfq | 2,793,289 | 427,522,513 | -3.21% |
| 2025-01-09 | 153.87 | 156.56 | 153.00 | 153.94 | 78.01 | qfq | 2,562,581 | 397,092,167 | -0.38% |
| 2025-01-08 | 156.81 | 158.99 | 149.09 | 154.52 | 78.30 | qfq | 4,755,465 | 729,485,890 | -2.49% |
| 2025-01-07 | 157.10 | 159.30 | 153.50 | 158.47 | 80.30 | qfq | 3,361,720 | 526,039,269 | 1.82% |
| 2025-01-06 | 156.00 | 160.25 | 154.02 | 155.64 | 78.87 | qfq | 2,958,461 | 463,086,299 | -1.65% |
| 2025-01-03 | 162.97 | 163.50 | 158.01 | 158.25 | 80.19 | qfq | 3,837,371 | 616,996,537 | -2.01% |
| 2025-01-02 | 170.99 | 173.00 | 159.00 | 161.50 | 81.84 | qfq | 5,164,700 | 857,385,342 | -5.56% |
| 2024-12-31 | 189.00 | 189.88 | 171.00 | 171.00 | 86.65 | qfq | 6,645,526 | 1,191,016,596 | -9.67% |
| 2024-12-30 | 191.00 | 191.82 | 184.66 | 189.30 | 95.92 | qfq | 6,261,244 | 1,181,863,537 | -3.81% |
| 2024-12-27 | 197.00 | 209.87 | 195.03 | 196.79 | 99.72 | qfq | 7,208,872 | 1,449,396,447 | -0.56% |
| 2024-12-26 | 199.30 | 202.00 | 195.12 | 197.90 | 100.28 | qfq | 5,877,853 | 1,169,048,190 | -0.70% |
| 2024-12-25 | 192.99 | 200.53 | 192.00 | 199.30 | 100.99 | qfq | 6,937,776 | 1,363,328,119 | 2.73% |
| 2024-12-24 | 188.07 | 194.00 | 178.89 | 194.00 | 98.31 | qfq | 5,522,719 | 1,035,425,195 | 4.08% |
| 2024-12-23 | 185.00 | 193.99 | 184.50 | 186.40 | 94.45 | qfq | 4,350,078 | 820,544,483 | -1.59% |
| 2024-12-20 | 182.00 | 192.50 | 181.57 | 189.41 | 95.98 | qfq | 5,109,414 | 962,349,547 | 3.58% |
| 2024-12-19 | 176.90 | 186.99 | 176.60 | 182.86 | 92.66 | qfq | 4,718,529 | 865,752,414 | 1.59% |
| 2024-12-18 | 184.98 | 185.99 | 178.00 | 180.00 | 91.21 | qfq | 3,965,757 | 718,604,045 | -2.32% |
| 2024-12-17 | 182.50 | 186.10 | 179.62 | 184.27 | 93.38 | qfq | 5,046,238 | 926,107,106 | 1.09% |
| 2024-12-16 | 185.00 | 186.39 | 180.55 | 182.29 | 92.37 | qfq | 4,015,030 | 734,710,943 | -1.57% |
| 2024-12-13 | 193.97 | 194.00 | 184.81 | 185.20 | 93.85 | qfq | 6,978,859 | 1,316,646,296 | -7.10% |
| 2024-12-12 | 188.08 | 204.28 | 187.44 | 199.36 | 101.02 | qfq | 7,696,342 | 1,509,283,120 | 5.29% |
| 2024-12-11 | 194.00 | 197.85 | 187.00 | 189.34 | 95.94 | qfq | 6,055,170 | 1,156,762,963 | -3.34% |
| 2024-12-10 | 209.00 | 212.00 | 195.88 | 195.88 | 99.26 | qfq | 10,070,868 | 2,059,012,786 | 1.01% |
| 2024-12-09 | 200.00 | 204.20 | 190.00 | 193.93 | 98.27 | qfq | 8,316,923 | 1,632,224,474 | -4.00% |
| 2024-12-06 | 205.00 | 219.88 | 195.00 | 202.00 | 102.36 | qfq | 12,684,035 | 2,621,446,656 | 0.75% |
| 2024-12-05 | 180.02 | 210.00 | 179.00 | 200.50 | 101.60 | qfq | 11,462,524 | 2,213,303,536 | 11.69% |
| 2024-12-04 | 180.02 | 186.23 | 178.01 | 179.51 | 90.96 | qfq | 5,401,644 | 983,438,408 | -1.48% |
| 2024-12-03 | 178.78 | 186.29 | 176.93 | 182.20 | 92.33 | qfq | 5,928,193 | 1,074,558,624 | 1.17% |
| 2024-12-02 | 172.80 | 183.21 | 172.50 | 180.10 | 91.26 | qfq | 6,256,839 | 1,119,678,961 | 2.20% |
| 2024-11-29 | 165.56 | 186.90 | 165.00 | 176.23 | 89.30 | qfq | 8,492,642 | 1,494,025,539 | 6.03% |
| 2024-11-28 | 167.02 | 172.36 | 165.52 | 166.21 | 84.22 | qfq | 4,751,412 | 798,886,382 | -0.77% |
| 2024-11-27 | 160.90 | 168.00 | 159.02 | 167.50 | 84.88 | qfq | 4,957,361 | 814,966,041 | 4.81% |
| 2024-11-26 | 161.00 | 165.51 | 159.50 | 159.81 | 80.98 | qfq | 3,424,461 | 556,414,257 | -1.02% |
| 2024-11-25 | 165.00 | 166.88 | 156.66 | 161.45 | 81.81 | qfq | 4,584,500 | 735,654,972 | -2.54% |
| 2024-11-22 | 174.87 | 176.88 | 165.06 | 165.66 | 83.95 | qfq | 6,324,327 | 1,083,547,132 | -6.40% |
| 2024-11-21 | 174.00 | 180.90 | 173.10 | 176.98 | 89.68 | qfq | 5,961,213 | 1,058,286,140 | 0.73% |
| 2024-11-20 | 177.80 | 179.28 | 173.00 | 175.70 | 89.03 | qfq | 5,818,045 | 1,024,416,129 | -2.50% |
| 2024-11-19 | 174.10 | 181.60 | 171.47 | 180.20 | 91.31 | qfq | 6,572,628 | 1,158,015,564 | 5.09% |
| 2024-11-18 | 178.00 | 182.07 | 168.79 | 171.47 | 86.89 | qfq | 7,443,548 | 1,299,341,787 | -3.47% |
| 2024-11-15 | 198.21 | 205.66 | 176.00 | 177.63 | 90.01 | qfq | 11,634,982 | 2,231,374,907 | -10.19% |
| 2024-11-14 | 189.00 | 213.00 | 188.90 | 197.78 | 100.22 | qfq | 11,599,628 | 2,317,968,435 | 3.11% |
| 2024-11-13 | 178.96 | 197.47 | 173.10 | 191.82 | 97.20 | qfq | 8,907,117 | 1,639,190,925 | 6.35% |
| 2024-11-12 | 183.00 | 190.00 | 176.00 | 180.36 | 91.39 | qfq | 6,768,990 | 1,242,281,995 | -2.88% |
| 2024-11-11 | 176.00 | 185.80 | 175.80 | 185.70 | 94.10 | qfq | 6,440,246 | 1,174,942,713 | 2.38% |
| 2024-11-08 | 200.12 | 202.00 | 180.00 | 181.39 | 91.92 | qfq | 10,964,063 | 2,077,226,205 | -7.91% |
| 2024-11-07 | 165.00 | 199.90 | 164.18 | 196.96 | 99.81 | qfq | 12,498,112 | 2,241,935,497 | 16.97% |
| 2024-11-06 | 170.00 | 186.20 | 164.80 | 168.38 | 85.32 | qfq | 11,540,959 | 2,014,977,005 | -1.45% |
| 2024-11-05 | 153.50 | 176.58 | 150.01 | 170.86 | 86.58 | qfq | 12,244,906 | 2,019,721,975 | 11.36% |
| 2024-11-04 | 144.01 | 153.50 | 144.01 | 153.43 | 77.75 | qfq | 5,831,477 | 870,694,371 | 4.95% |
| 2024-11-01 | 151.53 | 155.65 | 145.70 | 146.19 | 74.08 | qfq | 7,427,358 | 1,117,541,370 | -4.33% |
| 2024-10-31 | 148.60 | 164.09 | 147.00 | 152.80 | 77.43 | qfq | 9,956,647 | 1,557,146,673 | 2.92% |
| 2024-10-30 | 150.00 | 152.16 | 145.10 | 148.46 | 75.23 | qfq | 5,331,043 | 789,036,970 | -2.30% |
| 2024-10-29 | 156.10 | 159.50 | 151.29 | 151.95 | 77.00 | qfq | 6,077,258 | 947,780,643 | -2.28% |
| 2024-10-28 | 151.80 | 157.96 | 151.55 | 155.50 | 78.80 | qfq | 5,025,951 | 776,621,362 | 0.74% |
| 2024-10-25 | 153.94 | 159.74 | 151.02 | 154.36 | 78.22 | qfq | 6,519,035 | 1,011,080,661 | 2.28% |
| 2024-10-24 | 147.06 | 152.60 | 147.06 | 150.92 | 76.48 | qfq | 5,188,242 | 778,191,199 | 0.88% |
| 2024-10-23 | 161.54 | 167.75 | 145.21 | 149.60 | 75.81 | qfq | 9,706,091 | 1,534,852,713 | -6.62% |
| 2024-10-22 | 157.50 | 164.60 | 157.50 | 160.21 | 81.18 | qfq | 7,368,243 | 1,184,440,545 | 0.58% |
| 2024-10-21 | 160.02 | 164.80 | 155.87 | 159.28 | 80.71 | qfq | 9,946,333 | 1,593,068,322 | -4.66% |
| 2024-10-18 | 144.80 | 176.03 | 144.50 | 167.06 | 84.65 | qfq | 11,754,185 | 1,884,816,763 | 13.80% |
| 2024-10-17 | 148.00 | 156.88 | 145.11 | 146.80 | 74.33 | qfq | 6,944,216 | 1,040,499,014 | -1.12% |
| 2024-10-16 | 139.70 | 153.82 | 139.50 | 148.47 | 75.18 | qfq | 7,299,597 | 1,074,595,270 | 3.47% |
| 2024-10-15 | 145.00 | 151.02 | 143.04 | 143.49 | 72.66 | qfq | 7,055,559 | 1,033,663,568 | -4.15% |
| 2024-10-14 | 143.50 | 152.08 | 138.00 | 149.70 | 75.80 | qfq | 8,312,370 | 1,202,663,993 | 3.04% |
| 2024-10-11 | 137.00 | 152.70 | 137.00 | 145.29 | 73.57 | qfq | 8,665,507 | 1,263,581,848 | 1.60% |
| 2024-10-10 | 173.62 | 178.09 | 138.42 | 143.00 | 72.41 | qfq | 12,582,489 | 1,888,135,534 | -17.36% |
| 2024-10-09 | 168.81 | 223.10 | 168.00 | 173.03 | 87.61 | qfq | 18,662,015 | 3,485,738,415 | -8.48% |
| 2024-10-08 | 189.07 | 189.07 | 175.02 | 189.07 | 95.74 | qfq | 7,726,962 | 1,442,252,983 | 20.00% |
| 2024-09-30 | 149.13 | 157.56 | 145.00 | 157.56 | 79.78 | qfq | 7,876,079 | 1,210,890,831 | 20.00% |
| 2024-09-27 | 115.06 | 131.98 | 108.30 | 131.30 | 66.48 | qfq | 9,624,752 | 1,142,651,324 | 19.27% |
| 2024-09-26 | 97.91 | 110.99 | 97.89 | 110.09 | 55.74 | qfq | 10,169,152 | 1,062,322,921 | 9.37% |
| 2024-09-25 | 105.96 | 108.44 | 99.00 | 100.66 | 50.97 | qfq | 10,698,829 | 1,110,799,268 | -1.99% |
| 2024-09-24 | 92.51 | 106.00 | 90.14 | 102.70 | 52.00 | qfq | 10,050,358 | 981,260,992 | 14.94% |
| 2024-09-23 | 91.03 | 92.00 | 88.92 | 89.35 | 45.24 | qfq | 2,828,949 | 255,931,278 | -2.33% |
| 2024-09-20 | 91.18 | 91.87 | 89.61 | 91.48 | 46.32 | qfq | 3,472,290 | 315,379,378 | -1.11% |
| 2024-09-19 | 91.11 | 96.66 | 89.11 | 92.51 | 46.84 | qfq | 5,513,577 | 510,247,842 | 2.66% |
| 2024-09-18 | 86.91 | 91.80 | 85.69 | 90.11 | 45.63 | qfq | 3,407,591 | 302,071,632 | 3.05% |
| 2024-09-13 | 88.55 | 90.55 | 86.60 | 87.44 | 44.28 | qfq | 3,405,657 | 301,478,824 | -1.07% |
| 2024-09-12 | 90.70 | 91.40 | 87.62 | 88.39 | 44.76 | qfq | 3,234,185 | 288,225,904 | -2.22% |
| 2024-09-11 | 89.15 | 91.19 | 89.01 | 90.40 | 45.77 | qfq | 2,880,372 | 259,515,477 | 0.83% |
| 2024-09-10 | 88.74 | 90.95 | 87.38 | 89.66 | 45.40 | qfq | 3,688,683 | 327,989,719 | 0.40% |
| 2024-09-09 | 87.27 | 90.45 | 86.53 | 89.30 | 45.22 | qfq | 3,763,885 | 333,505,119 | 0.80% |
| 2024-09-06 | 93.70 | 99.46 | 88.01 | 88.59 | 44.86 | qfq | 6,924,586 | 643,350,057 | -2.08% |
| 2024-09-05 | 88.40 | 90.98 | 88.40 | 90.47 | 45.81 | qfq | 3,159,598 | 284,196,901 | 2.35% |
| 2024-09-04 | 86.92 | 90.40 | 86.52 | 88.39 | 44.76 | qfq | 3,458,470 | 306,691,357 | 1.20% |
| 2024-09-03 | 85.13 | 88.18 | 85.13 | 87.34 | 44.22 | qfq | 2,893,954 | 251,638,224 | 1.96% |
| 2024-09-02 | 87.07 | 87.78 | 85.11 | 85.66 | 43.37 | qfq | 3,545,695 | 306,011,804 | -3.63% |
| 2024-08-30 | 83.26 | 93.10 | 82.68 | 88.89 | 45.01 | qfq | 6,611,012 | 589,349,810 | 6.58% |
| 2024-08-29 | 81.00 | 86.60 | 80.90 | 83.40 | 42.23 | qfq | 3,717,443 | 312,717,746 | 1.92% |
| 2024-08-28 | 81.92 | 83.60 | 81.15 | 81.83 | 41.43 | qfq | 1,718,435 | 141,147,165 | -0.64% |
| 2024-08-27 | 82.88 | 84.08 | 81.00 | 82.36 | 41.70 | qfq | 2,021,120 | 167,454,975 | -1.10% |
| 2024-08-26 | 83.07 | 83.98 | 82.22 | 83.28 | 42.17 | qfq | 1,928,433 | 160,018,176 | 0.45% |
| 2024-08-23 | 80.48 | 84.30 | 80.22 | 82.91 | 41.98 | qfq | 3,158,437 | 260,015,443 | 3.01% |
| 2024-08-22 | 87.08 | 87.73 | 80.00 | 80.49 | 40.76 | qfq | 5,452,513 | 448,365,406 | -7.15% |
| 2024-08-21 | 86.13 | 87.30 | 85.78 | 86.69 | 43.90 | qfq | 2,133,885 | 184,777,152 | 0.10% |
| 2024-08-20 | 87.52 | 88.20 | 86.15 | 86.60 | 43.85 | qfq | 2,756,834 | 240,010,452 | -1.09% |
| 2024-08-19 | 88.79 | 90.56 | 87.06 | 87.55 | 44.33 | qfq | 3,158,874 | 279,697,739 | -1.97% |
| 2024-08-16 | 89.15 | 90.60 | 88.77 | 89.31 | 45.22 | qfq | 3,809,840 | 341,503,645 | -0.76% |
| 2024-08-15 | 85.95 | 94.30 | 85.60 | 89.99 | 45.57 | qfq | 7,591,591 | 686,705,752 | 4.60% |
| 2024-08-14 | 86.14 | 87.88 | 85.87 | 86.03 | 43.56 | qfq | 3,673,819 | 319,259,547 | -1.40% |
| 2024-08-13 | 84.53 | 87.99 | 84.19 | 87.25 | 44.18 | qfq | 4,037,619 | 347,181,299 | 3.78% |
| 2024-08-12 | 85.00 | 86.00 | 83.50 | 84.07 | 42.57 | qfq | 2,806,608 | 237,745,201 | -1.51% |
| 2024-08-09 | 87.28 | 88.45 | 85.00 | 85.36 | 43.22 | qfq | 4,287,068 | 371,863,974 | -0.36% |
| 2024-08-08 | 84.60 | 89.00 | 84.60 | 85.67 | 43.38 | qfq | 5,163,285 | 447,013,809 | 0.55% |
| 2024-08-07 | 84.13 | 86.90 | 84.13 | 85.20 | 43.14 | qfq | 3,165,145 | 270,198,964 | -0.58% |
| 2024-08-06 | 87.92 | 88.48 | 83.58 | 85.70 | 43.39 | qfq | 5,048,654 | 430,569,222 | 0.29% |
| 2024-08-05 | 84.80 | 89.76 | 84.80 | 85.45 | 43.27 | qfq | 7,054,635 | 616,683,888 | 0.18% |
| 2024-08-02 | 87.94 | 90.69 | 84.91 | 85.30 | 43.19 | qfq | 5,458,512 | 476,147,110 | -3.42% |
| 2024-08-01 | 88.00 | 90.39 | 87.68 | 88.32 | 44.72 | qfq | 8,499,363 | 754,848,173 | -2.19% |
| 2024-07-31 | 75.58 | 90.30 | 75.07 | 90.30 | 45.72 | qfq | 11,077,550 | 960,897,077 | 20.00% |
| 2024-07-30 | 73.73 | 75.95 | 73.32 | 75.25 | 38.10 | qfq | 2,107,584 | 157,866,635 | 1.48% |
| 2024-07-29 | 76.28 | 76.60 | 73.87 | 74.15 | 37.55 | qfq | 2,528,749 | 189,002,029 | -2.79% |
| 2024-07-26 | 72.51 | 78.50 | 72.35 | 76.28 | 38.62 | qfq | 3,898,660 | 296,247,443 | 5.00% |
| 2024-07-25 | 72.72 | 75.00 | 72.13 | 72.65 | 36.79 | qfq | 3,216,050 | 236,689,385 | -0.41% |
| 2024-07-24 | 79.79 | 81.47 | 72.75 | 72.95 | 36.94 | qfq | 5,158,111 | 390,550,940 | -9.27% |
| 2024-07-23 | 82.50 | 83.85 | 80.25 | 80.40 | 40.71 | qfq | 2,992,824 | 245,336,436 | -4.27% |
| 2024-07-22 | 83.50 | 85.51 | 80.60 | 83.99 | 42.53 | qfq | 4,355,595 | 360,902,067 | 3.85% |
| 2024-07-19 | 77.15 | 82.40 | 77.01 | 80.88 | 40.95 | qfq | 3,713,994 | 297,776,121 | 4.11% |
| 2024-07-18 | 76.00 | 77.88 | 74.57 | 77.69 | 39.34 | qfq | 1,933,695 | 147,737,801 | 1.45% |
| 2024-07-17 | 77.20 | 78.69 | 76.39 | 76.58 | 38.78 | qfq | 1,705,017 | 132,103,138 | -1.03% |
| 2024-07-16 | 75.66 | 77.55 | 75.66 | 77.38 | 39.18 | qfq | 1,529,515 | 117,820,065 | 1.50% |
| 2024-07-15 | 77.01 | 77.38 | 75.90 | 76.24 | 38.60 | qfq | 1,179,895 | 90,165,016 | -1.52% |
| 2024-07-12 | 77.10 | 77.87 | 76.56 | 77.42 | 39.20 | qfq | 1,619,095 | 124,953,751 | -0.27% |
| 2024-07-11 | 77.37 | 79.12 | 76.07 | 77.63 | 39.31 | qfq | 2,817,462 | 219,126,562 | 2.82% |
| 2024-07-10 | 75.30 | 77.17 | 75.18 | 75.50 | 38.23 | qfq | 1,900,409 | 144,426,249 | -1.05% |
| 2024-07-09 | 73.82 | 76.90 | 73.82 | 76.30 | 38.63 | qfq | 2,920,976 | 220,620,158 | 3.18% |
| 2024-07-08 | 74.49 | 75.48 | 73.11 | 73.95 | 37.44 | qfq | 1,803,474 | 133,659,555 | -1.49% |
| 2024-07-05 | 74.00 | 75.82 | 72.88 | 75.07 | 38.01 | qfq | 2,299,336 | 171,790,346 | 2.28% |
| 2024-07-04 | 75.50 | 76.39 | 73.31 | 73.40 | 37.17 | qfq | 2,079,262 | 154,841,436 | -3.18% |
| 2024-07-03 | 76.00 | 76.94 | 74.20 | 75.81 | 38.39 | qfq | 1,979,014 | 149,917,928 | -0.38% |
| 2024-07-02 | 77.40 | 78.59 | 75.78 | 76.10 | 38.53 | qfq | 2,092,532 | 161,329,184 | -1.79% |
| 2024-07-01 | 76.00 | 78.40 | 75.51 | 77.49 | 39.24 | qfq | 3,044,617 | 233,877,225 | -1.80% |
| 2024-06-28 | 83.89 | 85.18 | 77.97 | 78.91 | 39.96 | qfq | 4,822,154 | 392,223,587 | -5.16% |
| 2024-06-27 | 85.20 | 85.75 | 83.07 | 83.20 | 42.13 | qfq | 2,382,121 | 200,861,353 | -3.35% |
| 2024-06-26 | 83.24 | 86.66 | 82.58 | 86.08 | 43.59 | qfq | 3,109,833 | 264,819,215 | 3.28% |
| 2024-06-25 | 84.51 | 85.00 | 81.51 | 83.35 | 42.20 | qfq | 2,949,830 | 245,231,102 | -0.84% |
| 2024-06-24 | 85.86 | 87.88 | 84.01 | 84.06 | 42.56 | qfq | 3,155,791 | 272,234,332 | -2.82% |
| 2024-06-21 | 87.24 | 87.85 | 84.80 | 86.50 | 43.80 | qfq | 2,961,105 | 255,840,371 | -0.02% |
| 2024-06-20 | 84.88 | 88.55 | 84.50 | 86.52 | 43.81 | qfq | 3,901,829 | 338,848,468 | 0.87% |
| 2024-06-19 | 91.00 | 91.10 | 85.71 | 85.77 | 43.43 | qfq | 4,570,987 | 399,896,897 | -5.41% |
| 2024-06-18 | 89.90 | 91.90 | 89.36 | 90.68 | 45.92 | qfq | 3,838,462 | 348,080,463 | 1.51% |
| 2024-06-17 | 88.00 | 90.00 | 87.18 | 89.33 | 45.23 | qfq | 3,579,276 | 317,688,885 | -1.95% |
| 2024-06-14 | 87.00 | 94.95 | 85.02 | 91.11 | 46.13 | qfq | 6,925,684 | 622,542,353 | -26.33% |
| 2024-06-13 | 121.69 | 126.98 | 121.05 | 123.68 | 44.44 | qfq | 2,944,873 | 364,912,891 | 1.54% |
| 2024-06-12 | 119.92 | 123.19 | 119.86 | 121.80 | 43.77 | qfq | 1,879,262 | 228,882,839 | 0.54% |
| 2024-06-11 | 117.62 | 123.20 | 117.00 | 121.14 | 43.53 | qfq | 2,641,038 | 318,672,418 | 2.84% |
| 2024-06-07 | 116.00 | 118.30 | 115.28 | 117.79 | 42.33 | qfq | 2,120,063 | 248,292,967 | 1.54% |
| 2024-06-06 | 119.77 | 119.95 | 115.00 | 116.00 | 41.68 | qfq | 2,205,452 | 258,586,422 | -2.38% |
| 2024-06-05 | 118.84 | 120.99 | 118.18 | 118.83 | 42.70 | qfq | 1,760,374 | 210,067,374 | -0.91% |
| 2024-06-04 | 115.19 | 121.30 | 115.19 | 119.92 | 43.09 | qfq | 2,693,454 | 319,749,711 | 3.38% |
| 2024-06-03 | 114.58 | 116.72 | 114.08 | 116.00 | 41.68 | qfq | 1,335,213 | 154,492,858 | 0.35% |
| 2024-05-31 | 115.51 | 117.45 | 115.05 | 115.60 | 41.54 | qfq | 1,560,908 | 181,477,567 | 0.47% |
| 2024-05-30 | 113.80 | 115.79 | 112.67 | 115.06 | 41.35 | qfq | 1,383,655 | 158,360,731 | 0.53% |
| 2024-05-29 | 113.11 | 115.80 | 113.02 | 114.45 | 41.13 | qfq | 1,320,319 | 151,388,689 | 0.61% |
| 2024-05-28 | 115.01 | 116.80 | 113.40 | 113.76 | 40.88 | qfq | 1,705,439 | 196,017,421 | -1.91% |
| 2024-05-27 | 113.90 | 116.28 | 112.20 | 115.98 | 41.68 | qfq | 1,694,229 | 193,121,538 | 1.86% |
| 2024-05-24 | 116.02 | 117.33 | 113.55 | 113.86 | 40.91 | qfq | 1,647,080 | 189,405,669 | -2.67% |
| 2024-05-23 | 120.05 | 120.90 | 116.20 | 116.98 | 42.04 | qfq | 2,064,225 | 243,249,631 | -2.76% |
| 2024-05-22 | 118.44 | 121.78 | 118.44 | 120.30 | 43.23 | qfq | 1,802,251 | 216,895,855 | 1.09% |
| 2024-05-21 | 118.93 | 121.23 | 118.08 | 119.00 | 42.76 | qfq | 1,682,473 | 201,159,307 | -1.01% |
| 2024-05-20 | 118.52 | 123.71 | 117.88 | 120.21 | 43.20 | qfq | 2,741,110 | 332,495,663 | 0.59% |
| 2024-05-17 | 115.57 | 119.59 | 114.50 | 119.50 | 42.94 | qfq | 2,746,192 | 320,641,210 | 2.14% |
| 2024-05-16 | 118.00 | 119.80 | 116.31 | 117.00 | 42.04 | qfq | 2,572,603 | 302,727,628 | 0.39% |
| 2024-05-15 | 128.42 | 128.91 | 115.76 | 116.55 | 41.88 | qfq | 4,499,429 | 538,951,245 | -8.34% |
| 2024-05-14 | 124.60 | 127.16 | 122.78 | 127.16 | 45.69 | qfq | 2,854,403 | 355,475,335 | 1.07% |
| 2024-05-13 | 124.00 | 129.26 | 122.36 | 125.81 | 45.21 | qfq | 3,373,429 | 422,535,654 | -0.62% |
| 2024-05-10 | 123.54 | 128.09 | 123.51 | 126.60 | 45.49 | qfq | 3,713,849 | 468,491,008 | 1.31% |
| 2024-05-09 | 123.31 | 127.50 | 122.80 | 124.96 | 44.90 | qfq | 3,495,553 | 436,517,283 | 1.34% |
| 2024-05-08 | 126.00 | 127.24 | 122.88 | 123.31 | 44.31 | qfq | 2,957,123 | 367,200,935 | -3.41% |
| 2024-05-07 | 128.20 | 130.96 | 126.00 | 127.66 | 45.87 | qfq | 4,560,793 | 585,648,268 | -0.92% |
| 2024-05-06 | 136.50 | 137.80 | 128.30 | 128.85 | 46.30 | qfq | 5,848,278 | 775,906,850 | -2.25% |
| 2024-04-30 | 132.04 | 135.66 | 129.03 | 131.81 | 47.36 | qfq | 6,341,624 | 844,608,485 | 0.33% |
| 2024-04-29 | 125.00 | 138.00 | 124.01 | 131.37 | 47.21 | qfq | 8,817,205 | 1,151,550,334 | 7.12% |
| 2024-04-26 | 108.00 | 122.64 | 105.60 | 122.64 | 44.07 | qfq | 6,718,780 | 767,460,152 | 20.00% |
| 2024-04-25 | 102.85 | 104.44 | 102.03 | 102.20 | 36.72 | qfq | 1,240,151 | 127,756,484 | -1.47% |
| 2024-04-24 | 103.16 | 104.33 | 102.41 | 103.72 | 37.27 | qfq | 1,247,081 | 129,076,733 | 0.71% |
| 2024-04-23 | 103.00 | 104.56 | 102.60 | 102.99 | 37.01 | qfq | 1,021,346 | 105,594,265 | -0.23% |
| 2024-04-22 | 102.63 | 105.50 | 101.54 | 103.23 | 37.09 | qfq | 1,297,253 | 134,571,723 | -0.11% |
| 2024-04-19 | 103.50 | 104.98 | 102.60 | 103.34 | 37.13 | qfq | 1,768,238 | 183,436,267 | -1.72% |
| 2024-04-18 | 102.79 | 108.85 | 101.20 | 105.15 | 37.78 | qfq | 2,968,681 | 312,591,394 | 2.18% |
| 2024-04-17 | 99.95 | 103.04 | 99.00 | 102.91 | 36.98 | qfq | 1,815,431 | 184,614,934 | 3.97% |
| 2024-04-16 | 101.50 | 103.75 | 98.80 | 98.98 | 35.57 | qfq | 1,834,940 | 185,933,492 | -3.87% |
| 2024-04-15 | 97.30 | 106.00 | 97.30 | 102.97 | 37.00 | qfq | 2,902,825 | 297,583,926 | 4.77% |
| 2024-04-12 | 100.00 | 101.33 | 98.22 | 98.28 | 35.32 | qfq | 1,147,105 | 114,036,336 | -1.71% |
| 2024-04-11 | 99.59 | 101.80 | 97.67 | 99.99 | 35.93 | qfq | 1,539,223 | 154,206,746 | -0.55% |
| 2024-04-10 | 103.20 | 103.20 | 99.55 | 100.54 | 36.13 | qfq | 1,406,185 | 141,568,663 | -2.70% |
| 2024-04-09 | 104.00 | 104.06 | 102.02 | 103.33 | 37.13 | qfq | 1,001,403 | 103,361,897 | 0.53% |
| 2024-04-08 | 106.41 | 106.41 | 102.52 | 102.79 | 36.94 | qfq | 1,581,794 | 164,813,623 | -4.12% |
| 2024-04-03 | 108.57 | 109.66 | 107.00 | 107.21 | 38.52 | qfq | 1,039,317 | 112,145,177 | -2.06% |
| 2024-04-02 | 110.55 | 110.56 | 108.50 | 109.47 | 39.34 | qfq | 1,420,519 | 155,416,155 | -1.20% |
| 2024-04-01 | 111.00 | 111.98 | 109.79 | 110.80 | 39.82 | qfq | 2,121,787 | 235,504,181 | 2.15% |
| 2024-03-29 | 107.88 | 108.97 | 105.66 | 108.47 | 38.98 | qfq | 1,696,379 | 182,538,610 | 0.66% |
| 2024-03-28 | 106.29 | 109.68 | 105.08 | 107.76 | 38.72 | qfq | 1,979,153 | 212,980,939 | 2.14% |
| 2024-03-27 | 111.80 | 111.80 | 105.50 | 105.50 | 37.91 | qfq | 2,038,468 | 220,189,476 | -5.56% |
| 2024-03-26 | 113.49 | 114.88 | 110.80 | 111.71 | 40.14 | qfq | 2,087,308 | 234,629,455 | -1.32% |
| 2024-03-25 | 116.00 | 116.90 | 113.11 | 113.20 | 40.68 | qfq | 2,213,692 | 254,971,575 | -3.28% |
| 2024-03-22 | 120.96 | 121.28 | 117.00 | 117.04 | 42.06 | qfq | 3,170,555 | 375,227,231 | -3.58% |
| 2024-03-21 | 121.00 | 127.00 | 120.50 | 121.38 | 43.62 | qfq | 4,774,924 | 590,385,956 | 1.74% |
| 2024-03-20 | 116.31 | 120.69 | 116.31 | 119.30 | 42.87 | qfq | 2,469,346 | 292,651,774 | 1.97% |
| 2024-03-19 | 120.77 | 120.99 | 116.81 | 116.99 | 42.04 | qfq | 2,861,110 | 339,545,941 | -4.04% |
| 2024-03-18 | 118.15 | 122.95 | 117.28 | 121.91 | 43.81 | qfq | 3,604,324 | 435,157,025 | 3.95% |
| 2024-03-15 | 116.66 | 117.50 | 113.31 | 117.28 | 42.14 | qfq | 2,046,843 | 235,973,291 | 0.67% |
| 2024-03-14 | 118.00 | 119.95 | 114.98 | 116.50 | 41.86 | qfq | 1,857,273 | 217,480,442 | -1.61% |
| 2024-03-13 | 119.00 | 119.62 | 117.50 | 118.41 | 42.55 | qfq | 2,026,521 | 240,258,251 | -1.01% |
| 2024-03-12 | 119.09 | 121.83 | 118.18 | 119.62 | 42.98 | qfq | 2,923,566 | 350,180,351 | 1.23% |
| 2024-03-11 | 113.82 | 118.31 | 113.82 | 118.17 | 42.46 | qfq | 2,323,615 | 270,541,007 | 3.52% |
| 2024-03-08 | 113.93 | 114.98 | 112.70 | 114.15 | 41.02 | qfq | 1,942,475 | 221,029,876 | 0.22% |
| 2024-03-07 | 117.09 | 118.24 | 113.90 | 113.90 | 40.93 | qfq | 2,780,068 | 322,157,569 | -3.68% |
| 2024-03-06 | 116.05 | 122.00 | 115.28 | 118.25 | 42.49 | qfq | 2,843,633 | 335,697,861 | 1.33% |
| 2024-03-05 | 118.82 | 119.80 | 115.88 | 116.70 | 41.94 | qfq | 2,834,987 | 334,762,629 | -3.40% |
| 2024-03-04 | 122.00 | 124.40 | 119.01 | 120.81 | 43.41 | qfq | 3,244,456 | 392,426,590 | -1.95% |
| 2024-03-01 | 120.50 | 125.50 | 117.00 | 123.21 | 44.27 | qfq | 4,612,483 | 555,851,785 | 2.59% |
| 2024-02-29 | 113.98 | 121.00 | 113.90 | 120.10 | 43.16 | qfq | 4,351,516 | 512,573,953 | 3.71% |
| 2024-02-28 | 121.10 | 127.69 | 115.76 | 115.80 | 41.61 | qfq | 5,981,206 | 736,403,311 | -3.52% |
| 2024-02-27 | 115.00 | 120.10 | 114.45 | 120.02 | 43.13 | qfq | 3,457,831 | 404,413,721 | 4.37% |
| 2024-02-26 | 114.50 | 117.50 | 114.00 | 115.00 | 41.32 | qfq | 2,635,003 | 304,170,845 | -1.23% |
| 2024-02-23 | 119.50 | 119.50 | 114.00 | 116.43 | 41.84 | qfq | 2,889,609 | 335,037,328 | 0.22% |
| 2024-02-22 | 111.88 | 117.98 | 111.88 | 116.17 | 41.74 | qfq | 3,213,811 | 369,572,028 | 2.13% |
| 2024-02-21 | 107.59 | 121.20 | 106.50 | 113.75 | 40.88 | qfq | 5,421,824 | 617,848,472 | 2.78% |
| 2024-02-20 | 107.17 | 113.11 | 106.09 | 110.67 | 39.77 | qfq | 3,484,281 | 382,792,935 | 2.80% |
| 2024-02-19 | 106.00 | 108.88 | 104.82 | 107.66 | 38.69 | qfq | 2,679,779 | 286,227,878 | 0.26% |
| 2024-02-08 | 105.95 | 111.85 | 104.10 | 107.38 | 38.59 | qfq | 3,393,953 | 369,196,603 | 4.14% |
| 2024-02-07 | 102.00 | 107.99 | 101.52 | 103.11 | 37.05 | qfq | 3,738,590 | 392,072,519 | 1.09% |
| 2024-02-06 | 89.10 | 102.79 | 89.10 | 102.00 | 36.65 | qfq | 3,418,519 | 331,423,108 | 12.26% |
| 2024-02-05 | 95.95 | 96.00 | 88.50 | 90.86 | 32.65 | qfq | 3,346,297 | 309,195,053 | -7.29% |
| 2024-02-02 | 102.90 | 104.44 | 93.81 | 98.00 | 35.22 | qfq | 3,545,703 | 348,887,611 | -4.83% |
| 2024-02-01 | 101.70 | 107.98 | 98.46 | 102.97 | 37.00 | qfq | 2,474,202 | 257,152,638 | -1.45% |
| 2024-01-31 | 107.04 | 109.99 | 103.72 | 104.49 | 37.55 | qfq | 2,771,336 | 296,207,258 | 0.44% |
| 2024-01-30 | 108.98 | 110.80 | 103.60 | 104.03 | 37.38 | qfq | 2,325,548 | 247,651,971 | -4.45% |
| 2024-01-29 | 116.12 | 116.99 | 108.80 | 108.88 | 39.13 | qfq | 2,734,828 | 305,779,779 | -6.46% |
| 2024-01-26 | 115.97 | 119.50 | 115.60 | 116.40 | 41.83 | qfq | 2,718,294 | 319,690,972 | -1.16% |
| 2024-01-25 | 117.50 | 120.59 | 115.50 | 117.77 | 42.32 | qfq | 4,409,157 | 519,266,881 | -2.67% |
| 2024-01-24 | 112.60 | 121.99 | 108.66 | 121.00 | 43.48 | qfq | 5,036,828 | 579,635,716 | 8.53% |
| 2024-01-23 | 105.00 | 113.22 | 105.00 | 111.49 | 40.06 | qfq | 3,386,612 | 372,883,317 | 5.18% |
| 2024-01-22 | 110.95 | 112.30 | 104.12 | 106.00 | 38.09 | qfq | 2,112,576 | 229,778,402 | -5.10% |
| 2024-01-19 | 113.60 | 114.88 | 111.11 | 111.70 | 40.14 | qfq | 1,651,053 | 185,947,328 | -1.77% |
| 2024-01-18 | 111.00 | 114.52 | 108.93 | 113.71 | 40.86 | qfq | 2,789,476 | 311,185,096 | 1.86% |
| 2024-01-17 | 115.25 | 115.25 | 111.63 | 111.63 | 40.11 | qfq | 1,419,786 | 160,854,746 | -3.90% |
| 2024-01-16 | 115.90 | 117.19 | 112.20 | 116.16 | 41.74 | qfq | 2,266,022 | 259,759,408 | 0.63% |
| 2024-01-15 | 112.70 | 116.74 | 112.55 | 115.43 | 41.48 | qfq | 1,411,623 | 162,095,597 | 1.19% |
| 2024-01-12 | 115.81 | 116.42 | 113.73 | 114.07 | 40.99 | qfq | 1,211,232 | 139,171,500 | -2.05% |
| 2024-01-11 | 112.00 | 117.49 | 112.00 | 116.46 | 41.85 | qfq | 1,737,705 | 200,703,911 | 3.03% |
| 2024-01-10 | 112.58 | 114.99 | 110.51 | 113.03 | 40.62 | qfq | 1,900,652 | 214,536,564 | 0.40% |
| 2024-01-09 | 119.21 | 119.99 | 110.32 | 112.58 | 40.45 | qfq | 3,138,528 | 359,124,908 | -5.14% |
| 2024-01-08 | 118.25 | 121.98 | 118.11 | 118.68 | 42.65 | qfq | 1,734,942 | 208,000,755 | -1.02% |
| 2024-01-05 | 120.99 | 123.65 | 118.53 | 119.90 | 43.09 | qfq | 1,648,949 | 199,546,309 | -0.65% |
| 2024-01-04 | 123.99 | 124.00 | 119.00 | 120.68 | 43.37 | qfq | 1,863,509 | 225,460,606 | -2.89% |
| 2024-01-03 | 124.85 | 126.45 | 122.65 | 124.27 | 44.66 | qfq | 1,144,356 | 142,500,887 | -0.58% |
| 2024-01-02 | 127.00 | 127.18 | 124.75 | 125.00 | 44.92 | qfq | 1,149,053 | 144,592,656 | -1.03% |
| 2023-12-29 | 125.99 | 128.30 | 125.81 | 126.30 | 45.38 | qfq | 1,747,267 | 221,355,982 | -0.75% |
| 2023-12-28 | 121.00 | 128.70 | 120.30 | 127.26 | 45.73 | qfq | 3,021,535 | 378,395,839 | 4.40% |
| 2023-12-27 | 118.11 | 124.99 | 117.27 | 121.90 | 43.80 | qfq | 2,603,295 | 316,892,992 | 3.15% |
| 2023-12-26 | 118.09 | 119.85 | 117.05 | 118.18 | 42.47 | qfq | 1,332,191 | 157,556,549 | 0.80% |
| 2023-12-25 | 120.30 | 121.49 | 114.77 | 117.24 | 42.13 | qfq | 1,837,456 | 214,913,113 | -3.00% |
| 2023-12-22 | 123.00 | 123.42 | 119.22 | 120.87 | 43.43 | qfq | 1,895,308 | 229,920,682 | -2.30% |
| 2023-12-21 | 120.08 | 125.31 | 118.82 | 123.72 | 44.46 | qfq | 2,276,921 | 279,881,034 | 2.08% |
| 2023-12-20 | 138.83 | 139.49 | 120.30 | 121.20 | 43.55 | qfq | 4,700,152 | 602,502,904 | -12.69% |
| 2023-12-19 | 138.00 | 140.70 | 137.01 | 138.82 | 49.88 | qfq | 1,547,778 | 214,886,245 | 0.59% |
| 2023-12-18 | 138.10 | 141.48 | 137.92 | 138.01 | 49.59 | qfq | 1,391,737 | 193,662,370 | -1.30% |
| 2023-12-15 | 140.00 | 142.97 | 138.00 | 139.83 | 50.25 | qfq | 1,838,487 | 258,111,543 | 0.53% |
| 2023-12-14 | 139.35 | 140.77 | 138.65 | 139.09 | 49.98 | qfq | 1,282,928 | 179,084,980 | 0.39% |
| 2023-12-13 | 141.86 | 141.86 | 138.50 | 138.55 | 49.79 | qfq | 1,547,334 | 216,597,428 | -2.67% |
| 2023-12-12 | 143.11 | 144.45 | 141.33 | 142.35 | 51.15 | qfq | 1,947,719 | 277,748,294 | -1.62% |
| 2023-12-11 | 140.00 | 145.98 | 137.57 | 144.69 | 51.99 | qfq | 3,120,326 | 443,943,813 | 2.80% |
| 2023-12-08 | 141.50 | 143.37 | 140.00 | 140.75 | 50.58 | qfq | 2,247,412 | 318,132,536 | -1.35% |
| 2023-12-07 | 137.39 | 144.98 | 137.05 | 142.68 | 51.27 | qfq | 3,355,397 | 476,433,308 | 3.50% |
| 2023-12-06 | 138.80 | 140.70 | 137.86 | 137.86 | 49.54 | qfq | 1,273,357 | 176,937,487 | -1.06% |
| 2023-12-05 | 140.00 | 143.28 | 139.00 | 139.34 | 50.07 | qfq | 1,766,603 | 248,167,431 | -1.73% |
| 2023-12-04 | 139.89 | 144.75 | 138.51 | 141.80 | 50.95 | qfq | 2,170,352 | 307,787,921 | 1.26% |
| 2023-12-01 | 138.66 | 142.00 | 137.51 | 140.04 | 50.32 | qfq | 1,894,431 | 264,865,262 | 0.46% |
| 2023-11-30 | 136.33 | 140.07 | 136.21 | 139.40 | 50.09 | qfq | 1,854,798 | 257,540,928 | 1.41% |
| 2023-11-29 | 135.75 | 139.00 | 133.45 | 137.46 | 49.40 | qfq | 1,712,723 | 234,724,152 | 1.25% |
| 2023-11-28 | 135.00 | 136.00 | 134.48 | 135.76 | 48.78 | qfq | 1,082,960 | 146,490,583 | 0.76% |
| 2023-11-27 | 134.04 | 135.20 | 133.00 | 134.73 | 48.41 | qfq | 1,166,369 | 156,503,564 | -0.55% |
| 2023-11-24 | 137.01 | 137.20 | 134.13 | 135.47 | 48.68 | qfq | 1,266,559 | 171,274,874 | -1.40% |
| 2023-11-23 | 136.01 | 137.66 | 134.16 | 137.40 | 49.37 | qfq | 1,504,217 | 204,470,464 | 0.96% |
| 2023-11-22 | 138.05 | 139.38 | 136.01 | 136.10 | 48.91 | qfq | 1,757,662 | 241,441,116 | -2.21% |
| 2023-11-21 | 139.70 | 144.08 | 138.50 | 139.18 | 50.01 | qfq | 2,289,823 | 323,736,681 | -0.57% |
| 2023-11-20 | 141.50 | 141.69 | 136.72 | 139.98 | 50.30 | qfq | 2,045,232 | 284,227,207 | -1.21% |
| 2023-11-17 | 140.60 | 142.09 | 139.50 | 141.69 | 50.92 | qfq | 1,639,961 | 230,818,734 | 0.70% |
| 2023-11-16 | 143.00 | 145.40 | 140.31 | 140.70 | 50.56 | qfq | 2,372,243 | 338,059,340 | -3.05% |
| 2023-11-15 | 144.20 | 152.21 | 144.20 | 145.12 | 52.15 | qfq | 4,768,398 | 705,261,282 | 2.23% |
| 2023-11-14 | 138.00 | 145.28 | 136.61 | 141.95 | 51.01 | qfq | 3,167,819 | 447,415,184 | 2.62% |
| 2023-11-13 | 143.73 | 144.81 | 137.60 | 138.32 | 49.70 | qfq | 3,610,458 | 505,436,279 | -4.22% |
| 2023-11-10 | 143.01 | 146.75 | 143.01 | 144.41 | 51.89 | qfq | 2,003,988 | 290,846,195 | -0.05% |
| 2023-11-09 | 145.18 | 146.47 | 142.79 | 144.48 | 51.92 | qfq | 2,266,545 | 328,968,471 | -1.11% |
| 2023-11-08 | 144.60 | 146.40 | 143.01 | 146.10 | 52.50 | qfq | 2,896,337 | 419,031,545 | 0.22% |
| 2023-11-07 | 148.38 | 149.93 | 143.13 | 145.78 | 52.38 | qfq | 5,018,736 | 732,149,944 | -3.43% |
| 2023-11-06 | 153.16 | 155.84 | 148.30 | 150.96 | 54.25 | qfq | 5,138,284 | 783,482,727 | 1.98% |
| 2023-11-03 | 144.00 | 151.00 | 143.09 | 148.03 | 53.19 | qfq | 3,231,217 | 476,511,063 | 2.66% |
| 2023-11-02 | 142.55 | 147.20 | 142.10 | 144.19 | 51.81 | qfq | 2,237,934 | 324,517,959 | 0.09% |
| 2023-11-01 | 148.11 | 149.10 | 143.99 | 144.06 | 51.77 | qfq | 2,698,597 | 395,005,834 | -0.28% |
| 2023-10-31 | 145.90 | 149.30 | 144.46 | 144.46 | 51.91 | qfq | 3,479,482 | 511,336,474 | 1.31% |
| 2023-10-30 | 141.00 | 145.00 | 139.68 | 142.59 | 51.24 | qfq | 2,671,975 | 380,899,256 | -0.39% |
| 2023-10-27 | 143.75 | 146.09 | 138.00 | 143.15 | 51.44 | qfq | 3,638,268 | 516,813,281 | -2.01% |
| 2023-10-26 | 143.10 | 148.49 | 142.01 | 146.09 | 52.50 | qfq | 3,251,787 | 473,128,564 | 0.39% |
| 2023-10-25 | 157.15 | 160.00 | 145.11 | 145.52 | 52.29 | qfq | 5,658,220 | 857,513,092 | -6.72% |
| 2023-10-24 | 146.00 | 161.00 | 143.58 | 156.00 | 56.06 | qfq | 6,300,987 | 957,134,336 | 8.34% |
| 2023-10-23 | 146.00 | 146.02 | 140.21 | 143.99 | 51.74 | qfq | 3,760,706 | 538,080,222 | -4.94% |
| 2023-10-20 | 149.00 | 156.00 | 145.90 | 151.47 | 54.43 | qfq | 4,932,757 | 743,467,847 | 1.21% |
| 2023-10-19 | 141.87 | 156.00 | 141.12 | 149.66 | 53.78 | qfq | 6,162,185 | 923,662,028 | 5.39% |
| 2023-10-18 | 140.58 | 146.92 | 140.06 | 142.00 | 51.03 | qfq | 3,975,615 | 571,512,497 | -1.00% |
| 2023-10-17 | 135.32 | 148.68 | 135.32 | 143.43 | 51.54 | qfq | 5,137,425 | 735,037,346 | 5.00% |
| 2023-10-16 | 132.10 | 140.67 | 131.20 | 136.60 | 49.09 | qfq | 3,253,304 | 443,359,619 | 1.95% |
| 2023-10-13 | 133.00 | 135.86 | 130.68 | 133.99 | 48.15 | qfq | 2,900,104 | 385,319,478 | -3.12% |
| 2023-10-12 | 141.45 | 143.00 | 136.70 | 138.30 | 49.70 | qfq | 4,075,953 | 569,899,234 | 3.75% |
| 2023-10-11 | 133.35 | 137.93 | 132.25 | 133.30 | 47.90 | qfq | 2,541,617 | 342,256,918 | 0.74% |
| 2023-10-10 | 130.99 | 134.99 | 130.99 | 132.32 | 47.55 | qfq | 2,802,080 | 372,541,013 | 1.47% |
| 2023-10-09 | 137.91 | 138.00 | 127.89 | 130.40 | 46.86 | qfq | 3,637,008 | 477,195,799 | -8.64% |
| 2023-09-28 | 146.63 | 147.38 | 140.61 | 142.73 | 51.29 | qfq | 3,039,772 | 432,454,188 | -0.88% |
| 2023-09-27 | 137.57 | 147.50 | 137.57 | 143.99 | 51.74 | qfq | 4,204,451 | 602,033,382 | 4.11% |
| 2023-09-26 | 138.70 | 142.40 | 137.83 | 138.31 | 49.70 | qfq | 3,651,332 | 509,615,296 | -0.26% |
| 2023-09-25 | 144.00 | 144.60 | 137.70 | 138.67 | 49.83 | qfq | 4,196,119 | 586,502,173 | -6.92% |
| 2023-09-22 | 132.55 | 148.98 | 132.55 | 148.98 | 53.53 | qfq | 7,077,576 | 994,769,437 | 13.40% |
| 2023-09-21 | 129.28 | 133.33 | 129.01 | 131.37 | 47.21 | qfq | 2,031,565 | 267,174,615 | -0.22% |
| 2023-09-20 | 132.90 | 134.53 | 131.40 | 131.66 | 47.31 | qfq | 1,551,009 | 206,079,350 | -1.16% |
| 2023-09-19 | 134.56 | 136.88 | 133.00 | 133.20 | 47.86 | qfq | 2,095,917 | 282,030,571 | -0.47% |
| 2023-09-18 | 133.51 | 136.46 | 132.90 | 133.83 | 48.09 | qfq | 1,878,895 | 252,629,058 | -1.26% |
| 2023-09-15 | 138.00 | 139.50 | 135.20 | 135.54 | 48.71 | qfq | 2,153,056 | 295,271,337 | -1.04% |
| 2023-09-14 | 139.07 | 140.00 | 136.05 | 136.97 | 49.22 | qfq | 2,291,838 | 315,708,526 | -1.22% |
| 2023-09-13 | 137.51 | 139.93 | 136.55 | 138.66 | 49.83 | qfq | 2,022,520 | 279,697,879 | -0.96% |
| 2023-09-12 | 142.54 | 143.00 | 139.50 | 140.00 | 50.31 | qfq | 2,345,112 | 330,113,022 | -0.93% |
| 2023-09-11 | 140.58 | 146.61 | 135.10 | 141.31 | 50.78 | qfq | 4,698,913 | 665,693,428 | -0.89% |
| 2023-09-08 | 136.92 | 145.35 | 133.78 | 142.58 | 51.23 | qfq | 4,433,674 | 619,824,337 | 2.06% |
| 2023-09-07 | 135.34 | 141.54 | 135.32 | 139.70 | 50.20 | qfq | 5,961,006 | 829,356,217 | 2.72% |
| 2023-09-06 | 135.31 | 136.60 | 131.50 | 136.00 | 48.87 | qfq | 3,785,835 | 508,600,192 | -1.09% |
| 2023-09-05 | 139.99 | 140.00 | 135.76 | 137.50 | 49.41 | qfq | 3,108,540 | 427,249,310 | -1.74% |
| 2023-09-04 | 149.96 | 151.98 | 138.80 | 139.94 | 50.29 | qfq | 6,330,622 | 905,165,076 | -6.64% |
| 2023-09-01 | 154.91 | 158.80 | 148.68 | 149.90 | 53.87 | qfq | 5,408,885 | 833,659,212 | -2.49% |
| 2023-08-31 | 159.11 | 163.00 | 153.33 | 153.73 | 55.24 | qfq | 6,907,287 | 1,082,682,056 | -3.68% |
| 2023-08-30 | 168.05 | 168.05 | 153.60 | 159.60 | 57.35 | qfq | 9,431,446 | 1,509,984,298 | -6.39% |
| 2023-08-29 | 158.88 | 176.27 | 158.88 | 170.50 | 61.27 | qfq | 12,066,141 | 2,013,365,249 | 8.04% |
| 2023-08-28 | 171.46 | 171.46 | 156.60 | 157.81 | 56.71 | qfq | 14,161,261 | 2,374,465,284 | 10.45% |
| 2023-08-25 | 142.21 | 148.20 | 140.00 | 142.88 | 51.34 | qfq | 5,891,394 | 851,808,887 | 0.47% |
| 2023-08-24 | 136.36 | 149.80 | 136.36 | 142.21 | 51.10 | qfq | 7,563,912 | 1,078,753,802 | 5.42% |
| 2023-08-23 | 141.99 | 143.39 | 134.00 | 134.90 | 48.48 | qfq | 6,202,094 | 852,321,559 | -7.29% |
| 2023-08-22 | 139.45 | 149.80 | 135.76 | 145.50 | 52.28 | qfq | 8,299,054 | 1,188,261,195 | 4.45% |
| 2023-08-21 | 143.10 | 146.12 | 137.02 | 139.30 | 50.06 | qfq | 6,538,760 | 918,339,022 | -5.04% |
| 2023-08-18 | 148.21 | 154.84 | 144.61 | 146.70 | 52.72 | qfq | 7,625,690 | 1,140,077,731 | 1.45% |
| 2023-08-17 | 144.98 | 150.35 | 141.00 | 144.60 | 51.96 | qfq | 7,192,805 | 1,047,587,366 | -1.63% |
| 2023-08-16 | 150.98 | 162.00 | 146.99 | 146.99 | 52.82 | qfq | 8,067,092 | 1,232,469,403 | -5.90% |
| 2023-08-15 | 146.32 | 156.20 | 145.00 | 156.20 | 56.13 | qfq | 6,321,720 | 958,681,775 | 3.54% |
| 2023-08-14 | 143.36 | 157.50 | 143.36 | 150.86 | 54.21 | qfq | 6,802,658 | 1,033,560,035 | 0.57% |
| 2023-08-11 | 156.73 | 157.20 | 148.68 | 150.00 | 53.90 | qfq | 8,029,677 | 1,222,598,106 | -7.29% |
| 2023-08-10 | 150.61 | 162.69 | 150.60 | 161.80 | 58.14 | qfq | 9,567,878 | 1,499,404,537 | 6.92% |
| 2023-08-09 | 151.62 | 155.42 | 150.11 | 151.33 | 54.38 | qfq | 6,213,467 | 949,206,559 | -0.77% |
| 2023-08-08 | 161.40 | 161.95 | 151.51 | 152.50 | 54.80 | qfq | 9,545,177 | 1,493,254,656 | -8.71% |
| 2023-08-07 | 159.81 | 167.98 | 156.98 | 167.05 | 60.03 | qfq | 9,610,836 | 1,558,676,899 | 2.96% |
| 2023-08-04 | 168.35 | 184.90 | 158.60 | 162.25 | 58.30 | qfq | 15,067,821 | 2,550,932,439 | -0.45% |
| 2023-08-03 | 153.85 | 166.01 | 140.88 | 162.99 | 58.57 | qfq | 12,591,011 | 1,940,520,922 | 8.67% |
| 2023-08-02 | 139.90 | 158.00 | 139.18 | 149.98 | 53.89 | qfq | 11,705,179 | 1,725,542,758 | 7.20% |
| 2023-08-01 | 137.72 | 151.22 | 137.72 | 139.91 | 50.28 | qfq | 11,275,572 | 1,624,265,590 | -1.47% |
| 2023-07-31 | 140.05 | 151.78 | 140.00 | 142.00 | 51.03 | qfq | 13,259,632 | 1,932,070,249 | 12.27% |
| 2023-07-28 | 105.56 | 126.48 | 104.11 | 126.48 | 45.45 | qfq | 8,199,501 | 948,045,559 | 20.00% |
| 2023-07-27 | 109.00 | 111.30 | 103.36 | 105.40 | 37.87 | qfq | 5,569,123 | 595,385,596 | -6.69% |
| 2023-07-26 | 108.82 | 115.61 | 107.00 | 112.96 | 40.59 | qfq | 6,698,511 | 741,472,436 | 5.12% |
| 2023-07-25 | 98.99 | 107.46 | 96.37 | 107.46 | 38.61 | qfq | 4,738,502 | 480,464,265 | 20.00% |
| 2023-07-24 | 89.20 | 90.78 | 88.22 | 89.55 | 32.18 | qfq | 879,048 | 78,879,157 | 0.39% |
| 2023-07-21 | 90.00 | 90.45 | 89.05 | 89.20 | 32.05 | qfq | 738,356 | 66,233,281 | -0.46% |
| 2023-07-20 | 91.37 | 92.50 | 89.46 | 89.61 | 32.20 | qfq | 1,108,457 | 100,810,538 | -1.19% |
| 2023-07-19 | 89.07 | 91.96 | 88.00 | 90.69 | 32.59 | qfq | 1,786,305 | 161,522,312 | -2.39% |
| 2023-07-18 | 93.85 | 94.49 | 92.60 | 92.91 | 33.39 | qfq | 996,057 | 92,946,910 | -1.16% |