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
晶丰明源688368.SH
最近收盘价128.002026-07-17
最近交易日2026-07-17
成交量（股）4,468,449
成交额（元）605,596,457
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 142.63 | 145.20 | 126.00 | 128.00 | 128.00 | qfq | 4,468,449 | 605,596,457 | -9.09% |
| 2026-07-16 | 153.74 | 156.46 | 138.59 | 140.80 | 140.80 | qfq | 3,949,645 | 582,156,216 | -9.73% |
| 2026-07-15 | 170.86 | 173.33 | 155.01 | 155.98 | 155.98 | qfq | 3,400,025 | 548,562,764 | -8.87% |
| 2026-07-14 | 169.68 | 173.00 | 162.08 | 171.16 | 171.16 | qfq | 2,816,345 | 474,448,378 | 0.82% |
| 2026-07-13 | 178.51 | 184.63 | 169.46 | 169.77 | 169.77 | qfq | 3,409,795 | 602,304,547 | -6.21% |
| 2026-07-10 | 197.69 | 202.49 | 180.90 | 181.02 | 181.02 | qfq | 3,474,948 | 669,347,342 | -9.03% |
| 2026-07-09 | 200.74 | 203.21 | 190.02 | 198.99 | 198.99 | qfq | 3,457,817 | 678,312,027 | 0.21% |
| 2026-07-08 | 180.90 | 207.90 | 180.00 | 198.57 | 198.57 | qfq | 5,415,572 | 1,055,915,122 | 10.51% |
| 2026-07-07 | 180.80 | 185.50 | 176.00 | 179.69 | 179.69 | qfq | 2,510,942 | 453,164,830 | -1.23% |
| 2026-07-06 | 190.00 | 192.90 | 173.33 | 181.92 | 181.92 | qfq | 3,048,210 | 555,368,144 | -3.23% |
| 2026-07-03 | 191.89 | 194.75 | 181.70 | 187.99 | 187.99 | qfq | 3,116,852 | 585,042,898 | -1.54% |
| 2026-07-02 | 195.02 | 205.95 | 188.88 | 190.94 | 190.94 | qfq | 3,540,033 | 694,675,003 | -5.47% |
| 2026-07-01 | 221.03 | 225.42 | 200.78 | 201.99 | 201.99 | qfq | 3,704,731 | 781,643,870 | -6.71% |
| 2026-06-30 | 206.00 | 217.70 | 203.00 | 216.52 | 216.52 | qfq | 4,163,843 | 878,420,013 | 3.65% |
| 2026-06-29 | 220.00 | 227.68 | 198.00 | 208.90 | 208.90 | qfq | 5,036,878 | 1,051,953,632 | -4.95% |
| 2026-06-26 | 222.00 | 228.06 | 213.02 | 219.79 | 219.79 | qfq | 2,816,809 | 622,339,272 | -2.57% |
| 2026-06-25 | 219.81 | 231.20 | 212.90 | 225.58 | 225.58 | qfq | 3,583,651 | 791,000,726 | 1.57% |
| 2026-06-24 | 206.00 | 224.88 | 202.00 | 222.10 | 222.10 | qfq | 3,562,816 | 775,561,959 | 7.11% |
| 2026-06-23 | 206.66 | 216.80 | 200.00 | 207.36 | 207.36 | qfq | 3,689,126 | 776,647,736 | -0.64% |
| 2026-06-22 | 226.00 | 226.00 | 202.00 | 208.69 | 208.69 | qfq | 4,881,583 | 1,030,028,659 | -4.79% |
| 2026-06-18 | 209.90 | 220.00 | 204.50 | 219.20 | 219.20 | qfq | 4,422,983 | 952,452,898 | 6.87% |
| 2026-06-17 | 197.00 | 212.00 | 197.00 | 205.10 | 205.10 | qfq | 3,530,317 | 727,015,312 | 1.79% |
| 2026-06-16 | 199.00 | 206.00 | 197.25 | 201.50 | 201.50 | qfq | 3,362,895 | 674,498,965 | 0.24% |
| 2026-06-15 | 187.28 | 203.79 | 180.20 | 201.02 | 201.02 | qfq | 5,226,799 | 1,008,917,880 | 10.13% |
| 2026-06-12 | 190.00 | 191.18 | 177.53 | 182.53 | 182.53 | qfq | 4,918,762 | 899,776,298 | -2.74% |
| 2026-06-11 | 175.00 | 196.12 | 172.34 | 187.68 | 187.68 | qfq | 5,899,417 | 1,115,372,735 | 6.73% |
| 2026-06-10 | 166.89 | 178.00 | 166.88 | 175.84 | 175.84 | qfq | 6,456,548 | 1,114,671,007 | 1.98% |
| 2026-06-09 | 148.00 | 172.43 | 145.03 | 172.43 | 172.43 | qfq | 5,302,814 | 866,222,415 | -14.55% |
| 2026-06-08 | 191.84 | 208.91 | 191.84 | 201.80 | 143.69 | qfq | 2,700,494 | 548,473,350 | -5.41% |
| 2026-06-05 | 212.33 | 227.00 | 205.05 | 213.34 | 151.91 | qfq | 3,502,619 | 764,998,068 | -0.53% |
| 2026-06-04 | 208.00 | 219.94 | 207.00 | 214.47 | 152.71 | qfq | 2,455,175 | 527,506,005 | 0.93% |
| 2026-06-03 | 216.00 | 224.60 | 209.20 | 212.49 | 151.30 | qfq | 4,111,992 | 892,615,139 | -1.82% |
| 2026-06-02 | 203.00 | 220.00 | 196.10 | 216.43 | 154.11 | qfq | 4,966,184 | 1,040,299,994 | 6.05% |
| 2026-06-01 | 221.00 | 225.81 | 203.50 | 204.09 | 145.32 | qfq | 4,797,682 | 1,024,425,591 | -6.38% |
| 2026-05-29 | 239.20 | 246.21 | 213.00 | 218.00 | 155.22 | qfq | 4,874,869 | 1,095,744,197 | -9.95% |
| 2026-05-28 | 231.16 | 245.00 | 226.01 | 242.10 | 172.38 | qfq | 3,808,985 | 904,507,268 | 1.94% |
| 2026-05-27 | 224.00 | 249.75 | 224.00 | 237.50 | 169.11 | qfq | 5,840,933 | 1,385,888,502 | 7.95% |
| 2026-05-26 | 228.48 | 229.85 | 209.98 | 220.00 | 156.65 | qfq | 4,811,624 | 1,050,365,623 | -5.46% |
| 2026-05-25 | 205.12 | 244.88 | 205.09 | 232.70 | 165.69 | qfq | 5,199,337 | 1,193,401,708 | 13.47% |
| 2026-05-22 | 200.49 | 216.88 | 199.00 | 205.07 | 146.02 | qfq | 4,591,139 | 958,171,168 | 3.54% |
| 2026-05-21 | 213.69 | 214.99 | 197.01 | 198.05 | 141.02 | qfq | 5,045,884 | 1,047,518,122 | -6.20% |
| 2026-05-20 | 199.96 | 217.77 | 199.23 | 211.13 | 150.33 | qfq | 5,470,192 | 1,145,164,504 | 8.75% |
| 2026-05-19 | 191.06 | 195.99 | 184.03 | 194.15 | 138.24 | qfq | 4,092,772 | 773,171,036 | 0.57% |
| 2026-05-18 | 185.10 | 207.77 | 185.00 | 193.05 | 137.46 | qfq | 5,276,167 | 1,051,782,467 | 4.92% |
| 2026-05-15 | 188.98 | 197.28 | 180.00 | 184.00 | 131.02 | qfq | 5,059,938 | 952,270,473 | -2.08% |
| 2026-05-14 | 166.99 | 194.99 | 166.00 | 187.90 | 133.79 | qfq | 7,005,504 | 1,254,756,859 | 13.71% |
| 2026-05-13 | 163.30 | 166.60 | 162.06 | 165.24 | 117.66 | qfq | 3,098,878 | 509,283,103 | -3.37% |
| 2026-05-12 | 167.16 | 173.88 | 163.00 | 171.00 | 121.76 | qfq | 3,373,242 | 568,041,296 | 1.62% |
| 2026-05-11 | 167.60 | 170.56 | 162.55 | 168.27 | 119.81 | qfq | 3,492,223 | 583,711,055 | 3.08% |
| 2026-05-08 | 166.07 | 167.48 | 160.24 | 163.25 | 116.24 | qfq | 2,726,353 | 444,773,611 | -1.64% |
| 2026-05-07 | 165.00 | 169.69 | 162.01 | 165.97 | 118.18 | qfq | 3,048,496 | 507,588,841 | 1.11% |
| 2026-05-06 | 159.00 | 172.00 | 156.00 | 164.15 | 116.88 | qfq | 4,812,697 | 796,208,464 | 6.38% |
| 2026-04-30 | 147.02 | 156.70 | 147.02 | 154.30 | 109.87 | qfq | 4,311,923 | 657,688,332 | 5.50% |
| 2026-04-29 | 145.50 | 147.91 | 142.83 | 146.25 | 104.14 | qfq | 1,964,087 | 286,560,054 | -1.24% |
| 2026-04-28 | 151.00 | 154.96 | 145.50 | 148.08 | 105.44 | qfq | 3,694,101 | 555,718,344 | -4.53% |
| 2026-04-27 | 147.41 | 158.00 | 144.00 | 155.10 | 110.44 | qfq | 4,266,888 | 642,479,643 | 5.94% |
| 2026-04-24 | 145.98 | 152.85 | 145.00 | 146.40 | 104.24 | qfq | 4,252,782 | 633,514,431 | 2.64% |
| 2026-04-23 | 152.58 | 153.87 | 141.80 | 142.63 | 101.56 | qfq | 3,864,022 | 567,053,367 | -6.50% |
| 2026-04-22 | 153.55 | 155.55 | 148.48 | 152.54 | 108.61 | qfq | 4,955,097 | 749,572,171 | -2.44% |
| 2026-04-21 | 140.30 | 159.98 | 133.31 | 156.36 | 111.33 | qfq | 6,370,228 | 931,944,427 | 12.01% |
| 2026-04-20 | 153.00 | 153.00 | 137.60 | 139.60 | 99.40 | qfq | 4,790,615 | 677,436,031 | -9.00% |
| 2026-04-17 | 147.26 | 156.80 | 146.00 | 153.41 | 109.23 | qfq | 2,461,842 | 375,169,247 | 4.95% |
| 2026-04-16 | 141.28 | 148.31 | 140.00 | 146.18 | 104.09 | qfq | 1,854,232 | 269,623,497 | 2.35% |
| 2026-04-15 | 145.32 | 147.77 | 142.39 | 142.82 | 101.69 | qfq | 1,916,883 | 276,971,715 | -1.72% |
| 2026-04-14 | 144.80 | 149.50 | 143.52 | 145.32 | 103.47 | qfq | 2,112,240 | 308,902,665 | 0.28% |
| 2026-04-13 | 139.47 | 145.85 | 139.47 | 144.92 | 103.19 | qfq | 2,015,086 | 289,574,116 | 2.93% |
| 2026-04-10 | 140.00 | 148.35 | 139.00 | 140.80 | 100.26 | qfq | 2,585,417 | 372,255,761 | 1.56% |
| 2026-04-09 | 133.01 | 141.26 | 131.60 | 138.64 | 98.72 | qfq | 2,543,035 | 350,797,988 | 3.36% |
| 2026-04-08 | 134.88 | 135.59 | 130.29 | 134.13 | 95.51 | qfq | 2,559,594 | 341,468,349 | 2.39% |
| 2026-04-07 | 128.66 | 134.19 | 127.78 | 131.00 | 93.28 | qfq | 1,827,036 | 239,810,025 | 2.03% |
| 2026-04-03 | 127.53 | 131.68 | 125.87 | 128.39 | 91.42 | qfq | 1,736,063 | 223,096,510 | 2.25% |
| 2026-04-02 | 127.80 | 127.80 | 123.10 | 125.56 | 89.40 | qfq | 1,427,929 | 179,049,986 | -2.67% |
| 2026-04-01 | 128.00 | 132.90 | 126.50 | 129.00 | 91.85 | qfq | 2,056,644 | 266,487,285 | 3.20% |
| 2026-03-31 | 129.60 | 131.26 | 125.00 | 125.00 | 89.00 | qfq | 1,701,052 | 217,802,435 | -3.52% |
| 2026-03-30 | 121.13 | 131.58 | 121.13 | 129.56 | 92.25 | qfq | 2,594,400 | 330,572,383 | 4.84% |
| 2026-03-27 | 115.22 | 127.50 | 114.19 | 123.58 | 87.99 | qfq | 2,191,360 | 268,408,220 | 5.47% |
| 2026-03-26 | 119.80 | 119.80 | 115.80 | 117.17 | 83.43 | qfq | 1,003,283 | 117,914,348 | -1.94% |
| 2026-03-25 | 114.63 | 120.32 | 114.63 | 119.49 | 85.08 | qfq | 1,411,046 | 167,200,568 | 4.10% |
| 2026-03-24 | 115.50 | 116.00 | 111.00 | 114.78 | 81.73 | qfq | 1,135,538 | 128,624,221 | 2.03% |
| 2026-03-23 | 119.00 | 120.00 | 111.82 | 112.50 | 80.10 | qfq | 1,922,318 | 222,077,442 | -7.57% |
| 2026-03-20 | 123.90 | 127.60 | 121.58 | 121.72 | 86.67 | qfq | 1,355,294 | 168,629,413 | -1.76% |
| 2026-03-19 | 125.44 | 126.50 | 123.01 | 123.90 | 88.22 | qfq | 1,342,888 | 166,926,002 | -3.83% |
| 2026-03-18 | 123.08 | 131.79 | 123.08 | 128.83 | 91.73 | qfq | 1,974,215 | 253,250,139 | 5.12% |
| 2026-03-17 | 127.80 | 127.80 | 122.00 | 122.56 | 87.27 | qfq | 969,912 | 121,104,867 | -3.72% |
| 2026-03-16 | 125.81 | 127.71 | 121.56 | 127.30 | 90.64 | qfq | 1,457,090 | 181,816,119 | 1.18% |
| 2026-03-13 | 128.06 | 128.94 | 125.58 | 125.81 | 89.58 | qfq | 971,804 | 123,340,472 | -2.55% |
| 2026-03-12 | 130.51 | 132.90 | 127.05 | 129.10 | 91.92 | qfq | 1,461,911 | 189,419,070 | -1.59% |
| 2026-03-11 | 133.83 | 136.26 | 130.88 | 131.19 | 93.41 | qfq | 1,428,498 | 190,157,644 | -1.71% |
| 2026-03-10 | 130.00 | 134.60 | 129.91 | 133.47 | 95.04 | qfq | 1,674,935 | 221,867,424 | 4.59% |
| 2026-03-09 | 128.54 | 128.54 | 123.08 | 127.61 | 90.86 | qfq | 1,786,718 | 225,554,979 | -2.59% |
| 2026-03-06 | 128.03 | 132.71 | 128.00 | 131.00 | 93.28 | qfq | 1,537,364 | 200,591,072 | 1.18% |
| 2026-03-05 | 126.00 | 133.15 | 126.00 | 129.47 | 92.19 | qfq | 2,300,493 | 300,805,312 | 4.75% |
| 2026-03-04 | 123.78 | 127.37 | 123.02 | 123.60 | 88.01 | qfq | 1,198,231 | 149,687,212 | -2.08% |
| 2026-03-03 | 133.99 | 133.99 | 125.65 | 126.22 | 89.87 | qfq | 2,078,600 | 269,245,260 | -3.65% |
| 2026-03-02 | 133.20 | 135.53 | 129.33 | 131.00 | 93.28 | qfq | 1,465,298 | 192,719,028 | -2.53% |
| 2026-02-27 | 131.90 | 135.35 | 130.62 | 134.40 | 95.70 | qfq | 1,267,013 | 169,139,907 | 0.52% |
| 2026-02-26 | 134.79 | 135.79 | 131.57 | 133.71 | 95.21 | qfq | 1,692,978 | 226,059,474 | -0.80% |
| 2026-02-25 | 134.29 | 136.50 | 132.28 | 134.79 | 95.98 | qfq | 1,601,246 | 215,365,969 | 0.37% |
| 2026-02-24 | 141.88 | 141.88 | 133.90 | 134.29 | 95.62 | qfq | 1,939,241 | 264,297,195 | -3.56% |
| 2026-02-13 | 137.87 | 142.48 | 137.83 | 139.25 | 99.15 | qfq | 1,730,150 | 243,776,883 | -0.21% |
| 2026-02-12 | 138.00 | 143.60 | 136.01 | 139.54 | 99.36 | qfq | 2,546,056 | 357,124,252 | 3.29% |
| 2026-02-11 | 137.01 | 138.74 | 134.60 | 135.10 | 96.20 | qfq | 1,685,078 | 229,423,414 | -1.34% |
| 2026-02-10 | 143.41 | 143.75 | 136.33 | 136.94 | 97.51 | qfq | 2,226,223 | 309,013,383 | -2.79% |
| 2026-02-09 | 143.00 | 146.29 | 140.67 | 140.87 | 100.31 | qfq | 1,781,963 | 253,816,396 | -0.59% |
| 2026-02-06 | 145.24 | 148.50 | 141.50 | 141.70 | 100.90 | qfq | 1,884,973 | 272,268,883 | -6.59% |
| 2026-02-05 | 145.00 | 153.29 | 144.00 | 151.70 | 108.02 | qfq | 2,145,825 | 320,415,201 | 2.47% |
| 2026-02-04 | 150.00 | 150.25 | 144.81 | 148.05 | 105.42 | qfq | 1,924,866 | 283,325,842 | -3.11% |
| 2026-02-03 | 153.87 | 157.88 | 149.02 | 152.80 | 108.80 | qfq | 2,471,686 | 378,760,077 | 2.62% |
| 2026-02-02 | 165.00 | 165.80 | 148.55 | 148.90 | 106.02 | qfq | 3,848,108 | 588,995,809 | -10.57% |
| 2026-01-30 | 171.00 | 174.00 | 162.20 | 166.50 | 118.55 | qfq | 2,914,619 | 486,032,403 | -2.40% |
| 2026-01-29 | 169.04 | 181.00 | 169.04 | 170.59 | 121.47 | qfq | 4,274,432 | 751,736,291 | 1.56% |
| 2026-01-28 | 159.40 | 183.87 | 159.40 | 167.97 | 119.60 | qfq | 4,953,965 | 851,624,035 | 7.49% |
| 2026-01-27 | 142.98 | 163.00 | 141.51 | 156.27 | 111.27 | qfq | 4,142,628 | 631,259,417 | 11.62% |
| 2026-01-26 | 139.00 | 146.44 | 138.30 | 140.00 | 99.69 | qfq | 1,983,469 | 283,651,884 | -0.28% |
| 2026-01-23 | 140.50 | 143.01 | 138.33 | 140.40 | 99.97 | qfq | 1,729,427 | 242,148,295 | -2.59% |
| 2026-01-22 | 139.00 | 149.00 | 132.67 | 144.13 | 102.63 | qfq | 3,343,107 | 469,882,702 | 4.79% |
| 2026-01-21 | 131.32 | 138.28 | 130.58 | 137.54 | 97.93 | qfq | 1,916,944 | 258,361,819 | 3.63% |
| 2026-01-20 | 138.34 | 143.01 | 131.00 | 132.72 | 94.50 | qfq | 2,402,316 | 327,390,767 | -5.21% |
| 2026-01-19 | 140.71 | 142.27 | 133.84 | 140.02 | 99.70 | qfq | 2,679,505 | 368,043,840 | -1.93% |
| 2026-01-16 | 133.00 | 145.30 | 132.00 | 142.77 | 101.66 | qfq | 4,360,477 | 613,181,019 | 7.91% |
| 2026-01-15 | 137.40 | 137.40 | 128.35 | 132.30 | 94.20 | qfq | 2,730,650 | 359,034,976 | -3.71% |
| 2026-01-14 | 122.30 | 139.80 | 121.00 | 137.40 | 97.83 | qfq | 4,716,266 | 618,411,251 | 13.18% |
| 2026-01-13 | 124.30 | 125.79 | 121.14 | 121.40 | 86.44 | qfq | 1,745,789 | 214,174,125 | -3.47% |
| 2026-01-12 | 124.43 | 128.31 | 121.56 | 125.76 | 89.55 | qfq | 2,678,045 | 334,039,778 | 2.19% |
| 2026-01-09 | 122.77 | 124.50 | 122.00 | 123.07 | 87.63 | qfq | 1,713,313 | 211,053,999 | -0.87% |
| 2026-01-08 | 125.99 | 130.57 | 123.24 | 124.15 | 88.40 | qfq | 2,291,320 | 288,624,691 | -1.55% |
| 2026-01-07 | 124.30 | 132.99 | 124.30 | 126.10 | 89.79 | qfq | 3,554,543 | 457,356,435 | 1.53% |
| 2026-01-06 | 121.79 | 127.80 | 121.79 | 124.20 | 88.44 | qfq | 2,748,437 | 341,386,843 | 0.32% |
| 2026-01-05 | 115.44 | 124.76 | 114.52 | 123.80 | 88.15 | qfq | 2,910,001 | 351,970,526 | 7.25% |
| 2025-12-31 | 116.02 | 117.27 | 114.00 | 115.43 | 82.19 | qfq | 1,005,870 | 115,922,735 | -1.07% |
| 2025-12-30 | 116.99 | 118.12 | 116.08 | 116.68 | 83.08 | qfq | 1,110,117 | 129,625,036 | -0.62% |
| 2025-12-29 | 117.00 | 119.58 | 116.68 | 117.41 | 83.60 | qfq | 1,235,984 | 145,416,020 | -0.50% |
| 2025-12-26 | 119.88 | 121.88 | 116.81 | 118.00 | 84.02 | qfq | 2,606,950 | 309,810,683 | -1.51% |
| 2025-12-25 | 112.22 | 128.00 | 112.22 | 119.81 | 85.31 | qfq | 3,655,677 | 441,175,701 | 6.76% |
| 2025-12-24 | 108.33 | 115.10 | 108.33 | 112.22 | 79.91 | qfq | 2,231,246 | 250,113,143 | 4.09% |
| 2025-12-23 | 110.25 | 110.25 | 107.07 | 107.81 | 76.77 | qfq | 1,372,948 | 148,285,939 | -2.78% |
| 2025-12-22 | 110.00 | 112.34 | 109.51 | 110.89 | 78.96 | qfq | 1,355,488 | 149,966,817 | 0.81% |
| 2025-12-19 | 113.71 | 114.04 | 109.34 | 110.00 | 78.32 | qfq | 1,557,028 | 172,816,078 | -2.14% |
| 2025-12-18 | 113.00 | 114.56 | 111.60 | 112.41 | 80.04 | qfq | 1,610,359 | 181,777,852 | -2.25% |
| 2025-12-17 | 114.45 | 116.40 | 112.12 | 115.00 | 81.88 | qfq | 1,712,824 | 195,130,167 | 0.44% |
| 2025-12-16 | 117.00 | 117.85 | 114.00 | 114.50 | 81.53 | qfq | 2,336,852 | 269,676,802 | -3.46% |
| 2025-12-15 | 117.00 | 121.33 | 110.00 | 118.60 | 84.45 | qfq | 5,360,433 | 614,845,261 | 2.22% |
| 2025-12-12 | 97.00 | 116.02 | 96.69 | 116.02 | 82.61 | qfq | 5,807,680 | 639,840,902 | 20.00% |
| 2025-12-11 | 98.00 | 98.27 | 96.68 | 96.68 | 68.84 | qfq | 554,474 | 54,035,490 | -1.19% |
| 2025-12-10 | 96.21 | 97.86 | 95.15 | 97.84 | 69.67 | qfq | 776,597 | 74,988,360 | 1.29% |
| 2025-12-09 | 97.98 | 98.53 | 96.00 | 96.59 | 68.78 | qfq | 534,370 | 51,776,841 | -1.62% |
| 2025-12-08 | 96.99 | 98.60 | 96.65 | 98.18 | 69.91 | qfq | 694,687 | 68,044,990 | 0.83% |
| 2025-12-05 | 94.09 | 97.49 | 93.45 | 97.37 | 69.33 | qfq | 1,042,882 | 100,344,775 | 3.10% |
| 2025-12-04 | 94.37 | 95.30 | 93.18 | 94.44 | 67.25 | qfq | 506,169 | 47,756,937 | -0.59% |
| 2025-12-03 | 94.40 | 95.50 | 93.75 | 95.00 | 67.64 | qfq | 579,930 | 54,731,897 | 0.22% |
| 2025-12-02 | 95.64 | 95.64 | 93.50 | 94.79 | 67.49 | qfq | 694,269 | 65,548,332 | -0.89% |
| 2025-12-01 | 93.08 | 97.07 | 92.18 | 95.64 | 68.10 | qfq | 1,171,183 | 111,411,536 | 3.75% |
| 2025-11-28 | 91.71 | 92.84 | 91.01 | 92.18 | 65.64 | qfq | 504,368 | 46,381,837 | 0.23% |
| 2025-11-27 | 93.00 | 94.67 | 91.81 | 91.97 | 65.49 | qfq | 716,025 | 66,873,607 | -1.25% |
| 2025-11-26 | 90.67 | 94.18 | 90.67 | 93.13 | 66.31 | qfq | 815,980 | 75,849,419 | 1.98% |
| 2025-11-25 | 90.32 | 92.99 | 90.32 | 91.32 | 65.02 | qfq | 600,910 | 55,296,667 | 0.93% |
| 2025-11-24 | 89.08 | 90.96 | 88.50 | 90.48 | 64.43 | qfq | 601,107 | 53,953,461 | 1.80% |
| 2025-11-21 | 91.99 | 93.29 | 87.50 | 88.88 | 63.29 | qfq | 1,319,441 | 118,561,600 | -4.81% |
| 2025-11-20 | 93.00 | 95.00 | 92.78 | 93.37 | 66.48 | qfq | 1,001,068 | 93,892,666 | 1.16% |
| 2025-11-19 | 96.16 | 96.16 | 92.02 | 92.30 | 65.72 | qfq | 1,389,939 | 130,290,013 | -4.01% |
| 2025-11-18 | 97.25 | 99.25 | 95.53 | 96.16 | 68.47 | qfq | 1,235,663 | 120,308,060 | -1.58% |
| 2025-11-17 | 100.08 | 100.39 | 97.26 | 97.70 | 69.57 | qfq | 1,023,436 | 100,496,088 | -2.18% |
| 2025-11-14 | 102.41 | 102.99 | 98.32 | 99.88 | 71.12 | qfq | 1,359,419 | 136,561,273 | -3.15% |
| 2025-11-13 | 104.90 | 105.27 | 102.03 | 103.13 | 73.43 | qfq | 1,396,113 | 144,100,771 | -0.57% |
| 2025-11-12 | 99.16 | 106.00 | 99.08 | 103.72 | 73.85 | qfq | 2,628,243 | 272,657,167 | 3.40% |
| 2025-11-11 | 104.02 | 106.58 | 99.50 | 100.31 | 71.42 | qfq | 2,098,713 | 216,605,529 | -1.66% |
| 2025-11-10 | 96.19 | 106.08 | 96.19 | 102.00 | 72.63 | qfq | 2,278,989 | 231,728,450 | 6.04% |
| 2025-11-07 | 97.56 | 97.93 | 96.05 | 96.19 | 68.49 | qfq | 853,328 | 82,508,300 | -1.97% |
| 2025-11-06 | 98.07 | 99.18 | 97.00 | 98.12 | 69.87 | qfq | 741,389 | 72,827,128 | 0.18% |
| 2025-11-05 | 97.80 | 98.46 | 95.71 | 97.94 | 69.74 | qfq | 900,059 | 87,471,065 | -0.52% |
| 2025-11-04 | 101.01 | 102.08 | 97.00 | 98.45 | 70.10 | qfq | 1,152,981 | 114,006,085 | -2.52% |
| 2025-11-03 | 100.86 | 101.50 | 97.49 | 101.00 | 71.92 | qfq | 1,121,591 | 111,683,020 | 0.01% |
| 2025-10-31 | 102.11 | 103.44 | 99.80 | 100.99 | 71.91 | qfq | 1,191,484 | 120,684,159 | -1.10% |
| 2025-10-30 | 106.10 | 106.12 | 101.63 | 102.11 | 72.71 | qfq | 1,427,572 | 147,492,495 | -3.76% |
| 2025-10-29 | 104.80 | 106.61 | 104.10 | 106.10 | 75.55 | qfq | 1,103,644 | 116,553,637 | 1.34% |
| 2025-10-28 | 105.02 | 107.28 | 104.05 | 104.70 | 74.55 | qfq | 1,189,770 | 125,751,838 | -0.29% |
| 2025-10-27 | 104.98 | 106.68 | 103.60 | 105.00 | 74.76 | qfq | 1,528,833 | 160,420,655 | 1.43% |
| 2025-10-24 | 99.36 | 103.66 | 99.36 | 103.52 | 73.71 | qfq | 1,811,687 | 184,412,408 | 4.45% |
| 2025-10-23 | 100.07 | 100.28 | 95.98 | 99.11 | 70.57 | qfq | 1,943,516 | 189,922,910 | -1.84% |
| 2025-10-22 | 102.80 | 102.94 | 100.48 | 100.97 | 71.89 | qfq | 1,161,132 | 117,708,231 | -2.09% |
| 2025-10-21 | 103.65 | 103.93 | 102.02 | 103.13 | 73.43 | qfq | 1,059,390 | 109,078,559 | -0.07% |
| 2025-10-20 | 102.37 | 104.90 | 101.60 | 103.20 | 73.48 | qfq | 1,074,096 | 110,723,016 | 1.83% |
| 2025-10-17 | 105.10 | 106.85 | 100.46 | 101.35 | 72.17 | qfq | 1,958,544 | 200,463,975 | -4.88% |
| 2025-10-16 | 107.90 | 109.79 | 105.73 | 106.55 | 75.87 | qfq | 1,425,412 | 153,339,873 | -1.25% |
| 2025-10-15 | 107.00 | 108.95 | 104.56 | 107.90 | 76.83 | qfq | 1,781,526 | 190,769,983 | 0.84% |
| 2025-10-14 | 114.31 | 115.16 | 106.83 | 107.00 | 76.19 | qfq | 2,435,392 | 267,914,138 | -5.93% |
| 2025-10-13 | 109.00 | 114.17 | 107.20 | 113.74 | 80.99 | qfq | 2,162,774 | 241,720,524 | 0.74% |
| 2025-10-10 | 116.00 | 117.49 | 111.33 | 112.90 | 80.39 | qfq | 2,753,138 | 312,866,657 | -3.96% |
| 2025-10-09 | 117.00 | 122.77 | 116.21 | 117.56 | 83.71 | qfq | 3,186,891 | 379,561,751 | 1.49% |
| 2025-09-30 | 114.88 | 119.00 | 114.09 | 115.83 | 82.48 | qfq | 2,186,960 | 255,677,442 | 0.88% |
| 2025-09-29 | 115.00 | 117.21 | 113.00 | 114.82 | 81.76 | qfq | 2,078,424 | 238,799,903 | -0.59% |
| 2025-09-26 | 117.00 | 120.40 | 114.98 | 115.50 | 82.24 | qfq | 3,101,802 | 362,866,373 | -1.28% |
| 2025-09-25 | 110.77 | 120.50 | 110.77 | 117.00 | 83.31 | qfq | 4,693,240 | 547,054,299 | 4.99% |
| 2025-09-24 | 110.10 | 114.00 | 107.11 | 111.44 | 79.35 | qfq | 4,379,386 | 486,909,815 | 1.21% |
| 2025-09-23 | 103.82 | 111.44 | 102.08 | 110.11 | 78.40 | qfq | 4,184,878 | 443,804,674 | 6.13% |
| 2025-09-22 | 99.08 | 103.99 | 99.08 | 103.75 | 73.87 | qfq | 3,263,247 | 334,506,713 | 4.73% |
| 2025-09-19 | 99.98 | 101.86 | 98.58 | 99.06 | 70.53 | qfq | 1,838,115 | 183,653,400 | -0.91% |
| 2025-09-18 | 101.05 | 103.80 | 98.55 | 99.97 | 71.18 | qfq | 2,825,641 | 286,781,928 | -1.14% |
| 2025-09-17 | 101.00 | 102.97 | 100.15 | 101.12 | 72.00 | qfq | 1,672,133 | 169,585,165 | -0.45% |
| 2025-09-16 | 100.52 | 103.88 | 100.01 | 101.58 | 72.33 | qfq | 2,503,033 | 254,621,824 | 0.62% |
| 2025-09-15 | 109.88 | 111.58 | 100.88 | 100.95 | 71.88 | qfq | 4,005,352 | 418,973,281 | 1.44% |
| 2025-09-12 | 100.81 | 101.59 | 98.73 | 99.52 | 70.86 | qfq | 1,917,694 | 191,606,860 | -1.55% |
| 2025-09-11 | 95.13 | 102.60 | 95.13 | 101.09 | 71.98 | qfq | 2,620,400 | 260,369,729 | 5.88% |
| 2025-09-10 | 95.56 | 96.30 | 94.36 | 95.48 | 67.99 | qfq | 981,354 | 93,427,759 | -0.04% |
| 2025-09-09 | 94.99 | 96.41 | 94.04 | 95.52 | 68.01 | qfq | 1,252,596 | 119,683,838 | 0.20% |
| 2025-09-08 | 94.58 | 95.71 | 93.94 | 95.33 | 67.88 | qfq | 1,312,890 | 124,533,300 | 0.14% |
| 2025-09-05 | 92.35 | 95.50 | 91.58 | 95.20 | 67.79 | qfq | 1,381,352 | 129,501,960 | 3.03% |
| 2025-09-04 | 96.77 | 97.77 | 90.93 | 92.40 | 65.79 | qfq | 2,072,669 | 194,604,374 | -4.76% |
| 2025-09-03 | 96.96 | 99.30 | 95.88 | 97.02 | 69.08 | qfq | 1,868,221 | 183,055,872 | 0.87% |
| 2025-09-02 | 102.51 | 102.97 | 95.34 | 96.18 | 68.48 | qfq | 3,102,641 | 304,764,439 | -6.87% |
| 2025-09-01 | 103.07 | 105.68 | 100.58 | 103.27 | 73.53 | qfq | 2,551,248 | 262,136,518 | 0.09% |
| 2025-08-29 | 107.54 | 107.54 | 102.68 | 103.18 | 73.47 | qfq | 2,891,347 | 301,142,532 | -4.93% |
| 2025-08-28 | 105.40 | 109.30 | 104.48 | 108.53 | 77.28 | qfq | 4,163,882 | 444,851,430 | 4.34% |
| 2025-08-27 | 103.36 | 112.00 | 102.87 | 104.02 | 74.07 | qfq | 4,056,307 | 430,448,405 | 0.89% |
| 2025-08-26 | 102.08 | 104.83 | 100.19 | 103.10 | 73.41 | qfq | 2,655,785 | 274,216,928 | 0.50% |
| 2025-08-25 | 104.24 | 106.58 | 101.91 | 102.59 | 73.05 | qfq | 3,179,885 | 329,837,951 | 0.01% |
| 2025-08-22 | 99.54 | 104.53 | 99.33 | 102.58 | 73.04 | qfq | 3,369,747 | 344,618,048 | 3.53% |
| 2025-08-21 | 103.50 | 104.88 | 99.03 | 99.08 | 70.55 | qfq | 3,248,242 | 328,614,847 | -5.05% |
| 2025-08-20 | 104.38 | 105.49 | 99.01 | 104.35 | 74.30 | qfq | 4,397,572 | 445,382,525 | -1.33% |
| 2025-08-19 | 105.90 | 107.90 | 104.20 | 105.76 | 75.31 | qfq | 2,616,552 | 275,871,749 | -0.82% |
| 2025-08-18 | 100.50 | 109.99 | 99.50 | 106.63 | 75.92 | qfq | 6,321,385 | 665,199,535 | 6.44% |
| 2025-08-15 | 89.93 | 100.49 | 89.93 | 100.18 | 71.33 | qfq | 6,076,831 | 588,130,782 | 9.86% |
| 2025-08-14 | 91.10 | 91.90 | 89.61 | 91.19 | 64.93 | qfq | 3,030,656 | 275,491,289 | 0.00% |
| 2025-08-13 | 90.60 | 91.34 | 89.50 | 91.19 | 64.93 | qfq | 2,266,303 | 204,936,671 | 0.52% |
| 2025-08-12 | 91.88 | 91.98 | 89.51 | 90.72 | 64.60 | qfq | 2,507,413 | 226,878,934 | -1.25% |
| 2025-08-11 | 91.77 | 98.98 | 90.51 | 91.87 | 65.42 | qfq | 3,629,064 | 337,760,712 | 2.42% |
| 2025-08-08 | 94.49 | 94.49 | 89.16 | 89.70 | 63.87 | qfq | 2,307,184 | 210,001,503 | -5.66% |
| 2025-08-07 | 92.80 | 95.27 | 92.70 | 95.08 | 67.70 | qfq | 1,705,212 | 160,914,175 | 2.37% |
| 2025-08-06 | 92.20 | 93.38 | 90.77 | 92.88 | 66.13 | qfq | 1,210,021 | 111,083,225 | 0.74% |
| 2025-08-05 | 94.72 | 94.73 | 91.00 | 92.20 | 65.65 | qfq | 1,927,038 | 177,807,924 | -2.66% |
| 2025-08-04 | 95.55 | 96.30 | 93.51 | 94.72 | 67.44 | qfq | 1,743,399 | 165,480,501 | -1.16% |
| 2025-08-01 | 92.82 | 97.00 | 91.80 | 95.83 | 68.23 | qfq | 2,063,173 | 194,390,294 | 3.24% |
| 2025-07-31 | 91.54 | 95.68 | 91.54 | 92.82 | 66.09 | qfq | 1,794,306 | 168,649,988 | 0.26% |
| 2025-07-30 | 89.99 | 93.80 | 89.11 | 92.58 | 65.92 | qfq | 2,245,533 | 207,081,034 | 2.88% |
| 2025-07-29 | 86.49 | 90.00 | 86.00 | 89.99 | 64.08 | qfq | 1,667,998 | 147,897,010 | 4.02% |
| 2025-07-28 | 87.64 | 87.77 | 86.20 | 86.51 | 61.60 | qfq | 1,017,522 | 88,328,563 | -0.79% |
| 2025-07-25 | 84.85 | 87.20 | 84.84 | 87.20 | 62.09 | qfq | 1,572,897 | 135,816,214 | 2.77% |
| 2025-07-24 | 83.51 | 85.39 | 83.51 | 84.85 | 60.42 | qfq | 716,892 | 60,721,280 | 0.96% |
| 2025-07-23 | 84.74 | 85.66 | 83.80 | 84.04 | 59.84 | qfq | 965,040 | 81,618,918 | -0.80% |
| 2025-07-22 | 84.70 | 86.20 | 84.31 | 84.72 | 60.32 | qfq | 1,104,859 | 94,067,855 | -0.02% |
| 2025-07-21 | 83.60 | 85.00 | 83.40 | 84.74 | 60.34 | qfq | 715,242 | 60,447,030 | 1.21% |
| 2025-07-18 | 84.59 | 85.23 | 83.31 | 83.73 | 59.62 | qfq | 773,621 | 64,927,580 | -1.02% |
| 2025-07-17 | 84.20 | 84.68 | 83.58 | 84.59 | 60.23 | qfq | 705,550 | 59,369,143 | 0.19% |
| 2025-07-16 | 83.97 | 86.15 | 83.56 | 84.43 | 60.12 | qfq | 739,202 | 62,733,005 | 0.51% |
| 2025-07-15 | 85.02 | 85.47 | 82.80 | 84.00 | 59.81 | qfq | 883,294 | 74,203,314 | -1.52% |
| 2025-07-14 | 84.90 | 85.68 | 84.10 | 85.30 | 60.74 | qfq | 851,066 | 72,457,902 | 0.47% |
| 2025-07-11 | 81.17 | 85.85 | 80.62 | 84.90 | 60.45 | qfq | 1,615,855 | 136,113,973 | 4.67% |
| 2025-07-10 | 83.25 | 83.25 | 80.95 | 81.11 | 57.75 | qfq | 750,256 | 61,422,610 | -2.11% |
| 2025-07-09 | 83.78 | 83.99 | 82.70 | 82.86 | 59.00 | qfq | 384,811 | 32,037,635 | -1.09% |
| 2025-07-08 | 82.79 | 83.99 | 82.10 | 83.77 | 59.65 | qfq | 547,231 | 45,712,300 | 1.60% |
| 2025-07-07 | 83.61 | 83.61 | 81.77 | 82.45 | 58.71 | qfq | 600,938 | 49,562,815 | -1.58% |
| 2025-07-04 | 83.64 | 84.68 | 82.60 | 83.77 | 59.65 | qfq | 698,772 | 58,350,896 | 0.23% |
| 2025-07-03 | 84.60 | 84.60 | 83.40 | 83.58 | 59.51 | qfq | 635,649 | 53,224,544 | -0.50% |
| 2025-07-02 | 86.71 | 86.71 | 83.95 | 84.00 | 59.81 | qfq | 828,162 | 69,880,515 | -3.31% |
| 2025-07-01 | 88.23 | 88.23 | 86.71 | 86.88 | 61.86 | qfq | 663,671 | 57,959,952 | -1.08% |
| 2025-06-30 | 87.89 | 88.58 | 86.90 | 87.83 | 62.54 | qfq | 647,247 | 56,737,459 | 0.84% |
| 2025-06-27 | 86.55 | 88.07 | 86.34 | 87.10 | 62.02 | qfq | 1,013,937 | 88,541,809 | 1.65% |
| 2025-06-26 | 87.82 | 87.82 | 85.50 | 85.69 | 61.01 | qfq | 1,126,096 | 97,140,558 | -1.92% |
| 2025-06-25 | 86.29 | 87.39 | 85.61 | 87.37 | 62.21 | qfq | 957,398 | 83,015,642 | 1.73% |
| 2025-06-24 | 85.70 | 86.66 | 84.70 | 85.88 | 61.15 | qfq | 817,578 | 70,286,950 | 1.14% |
| 2025-06-23 | 83.20 | 85.68 | 83.20 | 84.91 | 60.46 | qfq | 581,943 | 49,303,683 | 1.01% |
| 2025-06-20 | 84.20 | 86.10 | 83.79 | 84.06 | 59.85 | qfq | 483,079 | 40,900,878 | -0.79% |
| 2025-06-19 | 84.03 | 85.88 | 84.03 | 84.73 | 60.33 | qfq | 576,206 | 49,026,004 | 0.04% |
| 2025-06-18 | 84.32 | 85.11 | 82.90 | 84.70 | 60.31 | qfq | 558,319 | 46,956,565 | 0.57% |
| 2025-06-17 | 85.09 | 86.42 | 83.65 | 84.22 | 59.97 | qfq | 569,144 | 48,172,817 | -0.92% |
| 2025-06-16 | 84.32 | 85.76 | 84.32 | 85.00 | 60.52 | qfq | 340,193 | 28,921,935 | 0.31% |
| 2025-06-13 | 85.31 | 85.85 | 83.58 | 84.74 | 60.34 | qfq | 806,123 | 68,214,601 | -1.35% |
| 2025-06-12 | 85.43 | 86.57 | 84.98 | 85.90 | 61.16 | qfq | 464,012 | 39,823,095 | -0.02% |
| 2025-06-11 | 85.55 | 87.17 | 85.55 | 85.92 | 61.18 | qfq | 673,963 | 58,279,351 | 0.40% |
| 2025-06-10 | 88.60 | 88.99 | 85.02 | 85.58 | 60.94 | qfq | 1,033,335 | 89,398,949 | -3.48% |
| 2025-06-09 | 88.28 | 89.24 | 87.71 | 88.67 | 63.14 | qfq | 753,275 | 66,572,390 | 0.38% |
| 2025-06-06 | 90.82 | 91.10 | 87.23 | 88.33 | 62.89 | qfq | 1,026,386 | 90,681,689 | -2.73% |
| 2025-06-05 | 90.00 | 91.28 | 88.00 | 90.81 | 64.66 | qfq | 1,303,491 | 116,291,235 | 0.98% |
| 2025-06-04 | 91.00 | 92.76 | 89.66 | 89.93 | 64.03 | qfq | 901,003 | 81,701,639 | -0.72% |
| 2025-06-03 | 90.99 | 93.80 | 90.47 | 90.58 | 64.50 | qfq | 974,635 | 89,533,392 | 0.56% |
| 2025-05-30 | 92.29 | 92.74 | 90.02 | 90.08 | 64.14 | qfq | 611,804 | 55,662,931 | -3.04% |
| 2025-05-29 | 91.50 | 93.23 | 90.10 | 92.90 | 66.15 | qfq | 920,103 | 84,543,612 | 1.17% |
| 2025-05-28 | 91.58 | 92.95 | 90.11 | 91.83 | 65.39 | qfq | 488,290 | 44,824,977 | 0.45% |
| 2025-05-27 | 91.73 | 91.97 | 90.58 | 91.42 | 65.09 | qfq | 391,339 | 35,603,772 | 0.08% |
| 2025-05-26 | 93.44 | 93.90 | 91.03 | 91.35 | 65.04 | qfq | 616,359 | 56,588,557 | -1.63% |
| 2025-05-23 | 95.71 | 95.71 | 92.80 | 92.86 | 66.12 | qfq | 771,458 | 72,161,008 | -2.99% |
| 2025-05-22 | 93.80 | 96.22 | 93.06 | 95.72 | 68.16 | qfq | 1,105,372 | 105,144,535 | 1.93% |
| 2025-05-21 | 94.19 | 96.82 | 93.51 | 93.91 | 66.87 | qfq | 982,928 | 93,325,695 | -1.29% |
| 2025-05-20 | 93.49 | 96.49 | 92.22 | 95.14 | 67.74 | qfq | 1,232,155 | 117,069,867 | 1.34% |
| 2025-05-19 | 91.90 | 94.29 | 91.00 | 93.88 | 66.85 | qfq | 1,258,159 | 117,098,804 | 3.38% |
| 2025-05-16 | 90.00 | 92.68 | 89.93 | 90.81 | 64.66 | qfq | 892,284 | 81,557,773 | 0.23% |
| 2025-05-15 | 92.04 | 92.36 | 90.24 | 90.60 | 64.51 | qfq | 823,075 | 75,063,361 | -1.50% |
| 2025-05-14 | 94.64 | 95.80 | 91.36 | 91.98 | 65.49 | qfq | 1,147,088 | 106,593,507 | -1.84% |
| 2025-05-13 | 96.00 | 96.63 | 93.70 | 93.70 | 66.72 | qfq | 1,013,589 | 96,319,290 | -1.38% |
| 2025-05-12 | 94.85 | 96.20 | 93.41 | 95.01 | 67.65 | qfq | 924,026 | 87,346,481 | -0.20% |
| 2025-05-09 | 96.10 | 97.02 | 93.99 | 95.20 | 67.79 | qfq | 845,319 | 80,370,265 | -1.65% |
| 2025-05-08 | 97.71 | 98.47 | 95.50 | 96.80 | 68.93 | qfq | 1,988,924 | 192,506,335 | -1.40% |
| 2025-05-07 | 102.10 | 104.11 | 97.70 | 98.17 | 69.90 | qfq | 1,281,185 | 128,124,497 | -3.41% |
| 2025-05-06 | 100.29 | 102.83 | 99.25 | 101.64 | 72.37 | qfq | 1,353,755 | 136,908,132 | 2.19% |
| 2025-04-30 | 103.32 | 105.00 | 97.79 | 99.46 | 70.82 | qfq | 1,637,852 | 163,428,842 | -3.77% |
| 2025-04-29 | 102.76 | 104.49 | 102.11 | 103.36 | 73.60 | qfq | 773,047 | 80,018,012 | -0.49% |
| 2025-04-28 | 100.53 | 106.00 | 99.02 | 103.87 | 73.61 | qfq | 1,882,128 | 194,087,018 | 3.35% |
| 2025-04-25 | 111.30 | 111.71 | 98.60 | 100.50 | 71.22 | qfq | 3,258,760 | 333,834,219 | -11.62% |
| 2025-04-24 | 118.73 | 118.80 | 112.00 | 113.71 | 80.58 | qfq | 1,662,924 | 190,192,546 | -2.48% |
| 2025-04-23 | 116.61 | 118.46 | 114.00 | 116.60 | 82.63 | qfq | 1,344,136 | 156,368,107 | -0.05% |
| 2025-04-22 | 119.63 | 120.50 | 116.19 | 116.66 | 82.67 | qfq | 1,601,072 | 187,964,116 | -4.20% |
| 2025-04-21 | 113.20 | 124.00 | 110.20 | 121.78 | 86.30 | qfq | 2,256,341 | 264,513,672 | 7.58% |
| 2025-04-18 | 107.03 | 116.00 | 107.03 | 113.20 | 80.22 | qfq | 1,882,048 | 212,861,243 | 2.17% |
| 2025-04-17 | 107.13 | 118.00 | 105.89 | 110.80 | 78.52 | qfq | 2,627,812 | 294,736,272 | 2.12% |
| 2025-04-16 | 104.50 | 110.00 | 102.68 | 108.50 | 76.89 | qfq | 3,243,116 | 349,529,801 | 5.68% |
| 2025-04-15 | 103.01 | 104.00 | 98.00 | 102.67 | 72.76 | qfq | 1,453,895 | 146,968,956 | -0.27% |
| 2025-04-14 | 106.00 | 106.00 | 101.18 | 102.95 | 72.96 | qfq | 1,926,482 | 199,343,292 | -3.02% |
| 2025-04-11 | 91.46 | 108.01 | 89.00 | 106.16 | 75.23 | qfq | 3,376,599 | 342,871,432 | 17.88% |
| 2025-04-10 | 86.18 | 90.88 | 85.90 | 90.06 | 63.82 | qfq | 898,547 | 79,739,759 | 5.82% |
| 2025-04-09 | 80.00 | 86.00 | 78.10 | 85.11 | 60.31 | qfq | 760,560 | 63,381,027 | 3.18% |
| 2025-04-08 | 82.95 | 84.95 | 80.02 | 82.49 | 58.46 | qfq | 948,790 | 77,826,166 | 2.04% |
| 2025-04-07 | 84.47 | 91.69 | 77.00 | 80.84 | 57.29 | qfq | 1,800,118 | 151,862,838 | -13.87% |
| 2025-04-03 | 96.80 | 97.84 | 92.89 | 93.86 | 66.51 | qfq | 559,332 | 53,163,289 | -3.04% |
| 2025-04-02 | 93.96 | 97.50 | 93.88 | 96.80 | 68.60 | qfq | 694,054 | 66,927,754 | 2.49% |
| 2025-04-01 | 92.81 | 94.94 | 92.81 | 94.45 | 66.93 | qfq | 421,916 | 39,820,318 | 1.41% |
| 2025-03-31 | 91.68 | 93.87 | 90.58 | 93.14 | 66.00 | qfq | 508,276 | 46,833,478 | 0.63% |
| 2025-03-28 | 93.08 | 95.00 | 92.31 | 92.56 | 65.59 | qfq | 551,600 | 51,559,096 | -1.08% |
| 2025-03-27 | 93.41 | 96.88 | 92.96 | 93.57 | 66.31 | qfq | 653,889 | 62,006,618 | -0.49% |
| 2025-03-26 | 94.36 | 96.36 | 93.39 | 94.03 | 66.63 | qfq | 506,708 | 48,226,595 | -0.29% |
| 2025-03-25 | 97.89 | 98.80 | 93.48 | 94.30 | 66.83 | qfq | 1,014,288 | 96,928,558 | -3.80% |
| 2025-03-24 | 97.78 | 98.94 | 94.18 | 98.02 | 69.46 | qfq | 1,202,151 | 115,984,728 | -0.11% |
| 2025-03-21 | 102.98 | 104.25 | 96.20 | 98.13 | 69.54 | qfq | 1,640,648 | 162,623,171 | -5.28% |
| 2025-03-20 | 101.88 | 106.38 | 101.22 | 103.60 | 73.42 | qfq | 1,404,680 | 146,006,140 | 1.86% |
| 2025-03-19 | 103.53 | 105.00 | 101.42 | 101.71 | 72.08 | qfq | 1,018,124 | 104,448,070 | -1.94% |
| 2025-03-18 | 102.00 | 105.80 | 101.50 | 103.72 | 73.50 | qfq | 2,153,479 | 223,714,120 | 2.75% |
| 2025-03-17 | 97.19 | 101.17 | 95.02 | 100.94 | 71.53 | qfq | 2,314,417 | 228,436,808 | 6.17% |
| 2025-03-14 | 93.53 | 96.89 | 91.00 | 95.07 | 67.37 | qfq | 1,258,516 | 118,677,182 | 1.68% |
| 2025-03-13 | 95.94 | 100.97 | 91.10 | 93.50 | 66.26 | qfq | 3,016,266 | 291,660,814 | -2.18% |
| 2025-03-12 | 96.66 | 98.50 | 94.21 | 95.58 | 67.73 | qfq | 2,336,533 | 225,286,072 | 2.65% |
| 2025-03-11 | 92.12 | 93.23 | 89.80 | 93.11 | 65.98 | qfq | 1,303,325 | 119,114,708 | 0.01% |
| 2025-03-10 | 93.07 | 94.00 | 90.56 | 93.10 | 65.98 | qfq | 1,045,016 | 96,125,655 | -0.40% |
| 2025-03-07 | 92.78 | 95.49 | 92.67 | 93.47 | 66.24 | qfq | 843,291 | 78,959,292 | -1.15% |
| 2025-03-06 | 92.65 | 97.76 | 92.65 | 94.56 | 67.01 | qfq | 1,494,029 | 142,242,456 | 2.08% |
| 2025-03-05 | 92.79 | 93.48 | 91.09 | 92.63 | 65.64 | qfq | 722,928 | 66,621,733 | -0.17% |
| 2025-03-04 | 89.56 | 93.99 | 88.00 | 92.79 | 65.76 | qfq | 1,311,665 | 119,473,246 | 2.99% |
| 2025-03-03 | 89.68 | 92.50 | 88.00 | 90.10 | 63.85 | qfq | 1,009,900 | 91,843,617 | 0.67% |
| 2025-02-28 | 94.71 | 94.71 | 89.27 | 89.50 | 63.42 | qfq | 1,181,469 | 107,266,995 | -5.47% |
| 2025-02-27 | 96.00 | 98.58 | 92.32 | 94.68 | 67.09 | qfq | 1,310,201 | 124,695,780 | -1.14% |
| 2025-02-26 | 94.61 | 97.49 | 93.01 | 95.77 | 67.87 | qfq | 1,255,396 | 119,456,530 | 1.65% |
| 2025-02-25 | 93.01 | 96.50 | 92.52 | 94.22 | 66.77 | qfq | 1,280,390 | 121,303,872 | 0.04% |
| 2025-02-24 | 96.99 | 98.97 | 93.81 | 94.18 | 66.74 | qfq | 1,878,104 | 180,025,203 | -3.75% |
| 2025-02-21 | 97.03 | 99.67 | 95.18 | 97.85 | 69.34 | qfq | 1,860,866 | 181,065,530 | 0.82% |
| 2025-02-20 | 94.50 | 100.83 | 94.50 | 97.05 | 68.77 | qfq | 1,777,526 | 174,684,883 | 1.67% |
| 2025-02-19 | 91.60 | 95.98 | 89.91 | 95.46 | 67.65 | qfq | 1,951,709 | 183,857,957 | 4.21% |
| 2025-02-18 | 89.46 | 98.81 | 88.57 | 91.60 | 64.91 | qfq | 2,368,290 | 221,599,120 | 2.70% |
| 2025-02-17 | 86.88 | 91.58 | 86.32 | 89.19 | 63.20 | qfq | 1,321,858 | 117,768,384 | 1.92% |
| 2025-02-14 | 88.10 | 89.44 | 86.51 | 87.51 | 62.01 | qfq | 700,042 | 61,402,841 | -1.74% |
| 2025-02-13 | 90.70 | 91.60 | 88.90 | 89.06 | 63.11 | qfq | 802,732 | 71,939,040 | -2.56% |
| 2025-02-12 | 87.00 | 91.74 | 86.15 | 91.40 | 64.77 | qfq | 1,511,351 | 134,956,118 | 4.82% |
| 2025-02-11 | 91.69 | 91.69 | 87.09 | 87.20 | 61.79 | qfq | 1,246,945 | 110,158,069 | -4.74% |
| 2025-02-10 | 89.55 | 92.50 | 89.52 | 91.54 | 64.87 | qfq | 1,290,356 | 117,943,524 | 2.93% |
| 2025-02-07 | 88.96 | 91.16 | 87.70 | 88.93 | 63.02 | qfq | 1,068,675 | 95,786,397 | -0.90% |
| 2025-02-06 | 84.79 | 91.37 | 84.54 | 89.74 | 63.59 | qfq | 1,653,949 | 147,811,777 | 4.65% |
| 2025-02-05 | 82.88 | 85.96 | 81.70 | 85.75 | 60.77 | qfq | 1,366,965 | 115,372,881 | 4.96% |
| 2025-01-27 | 85.28 | 86.00 | 81.70 | 81.70 | 57.90 | qfq | 921,903 | 76,892,094 | -4.31% |
| 2025-01-24 | 83.15 | 85.88 | 82.33 | 85.38 | 60.50 | qfq | 1,081,932 | 91,694,796 | 2.63% |
| 2025-01-23 | 85.98 | 86.89 | 83.18 | 83.19 | 58.95 | qfq | 1,146,297 | 97,629,095 | -2.16% |
| 2025-01-22 | 86.06 | 87.77 | 84.22 | 85.03 | 60.26 | qfq | 888,593 | 76,056,921 | -2.26% |
| 2025-01-21 | 87.33 | 88.45 | 84.68 | 87.00 | 61.65 | qfq | 1,389,728 | 119,901,115 | -0.37% |
| 2025-01-20 | 86.50 | 89.40 | 84.44 | 87.32 | 61.88 | qfq | 1,743,091 | 152,073,272 | 2.18% |
| 2025-01-17 | 81.94 | 87.30 | 81.10 | 85.46 | 60.56 | qfq | 2,091,393 | 177,366,668 | 3.59% |
| 2025-01-16 | 84.00 | 85.02 | 81.94 | 82.50 | 58.46 | qfq | 1,523,602 | 126,852,029 | 0.57% |
| 2025-01-15 | 84.68 | 84.78 | 81.36 | 82.03 | 58.13 | qfq | 1,506,692 | 124,312,693 | -3.07% |
| 2025-01-14 | 79.71 | 84.63 | 78.88 | 84.63 | 59.97 | qfq | 2,044,686 | 168,002,722 | 6.28% |
| 2025-01-13 | 80.95 | 83.21 | 79.08 | 79.63 | 56.43 | qfq | 2,824,947 | 227,959,700 | -8.93% |
| 2025-01-10 | 82.00 | 94.97 | 80.57 | 87.44 | 61.96 | qfq | 3,715,488 | 332,489,830 | 10.49% |
| 2025-01-09 | 78.66 | 81.88 | 78.66 | 79.14 | 56.08 | qfq | 1,125,401 | 90,353,065 | 0.11% |
| 2025-01-08 | 80.00 | 80.68 | 75.92 | 79.05 | 56.02 | qfq | 1,323,813 | 103,879,912 | -0.39% |
| 2025-01-07 | 76.50 | 79.82 | 76.45 | 79.36 | 56.24 | qfq | 1,450,430 | 113,746,623 | 4.02% |
| 2025-01-06 | 75.77 | 78.19 | 72.27 | 76.29 | 54.06 | qfq | 1,607,454 | 123,274,074 | 0.69% |
| 2025-01-03 | 82.50 | 83.73 | 74.99 | 75.77 | 53.69 | qfq | 1,995,627 | 156,324,064 | -8.73% |
| 2025-01-02 | 88.99 | 89.90 | 80.81 | 83.02 | 58.83 | qfq | 1,746,270 | 148,024,392 | -6.72% |
| 2024-12-31 | 90.69 | 94.35 | 88.70 | 89.00 | 63.07 | qfq | 1,546,486 | 140,406,092 | -2.23% |
| 2024-12-30 | 95.08 | 96.80 | 90.40 | 91.03 | 64.51 | qfq | 1,837,678 | 170,389,661 | -5.78% |
| 2024-12-27 | 102.50 | 102.88 | 95.25 | 96.61 | 68.46 | qfq | 2,786,214 | 274,687,842 | -6.21% |
| 2024-12-26 | 92.74 | 104.46 | 92.40 | 103.01 | 73.00 | qfq | 3,688,027 | 366,476,715 | 11.28% |
| 2024-12-25 | 88.90 | 99.68 | 85.09 | 92.57 | 65.60 | qfq | 2,592,680 | 238,228,699 | 4.32% |
| 2024-12-24 | 91.00 | 91.00 | 87.18 | 88.74 | 62.89 | qfq | 1,154,210 | 102,224,829 | -0.96% |
| 2024-12-23 | 93.09 | 93.60 | 89.45 | 89.60 | 63.49 | qfq | 1,409,329 | 128,870,061 | -3.59% |
| 2024-12-20 | 89.48 | 95.00 | 88.90 | 92.94 | 65.86 | qfq | 1,639,207 | 152,496,537 | 3.88% |
| 2024-12-19 | 89.59 | 91.44 | 88.13 | 89.47 | 63.40 | qfq | 1,378,555 | 123,250,613 | -2.05% |
| 2024-12-18 | 93.53 | 94.84 | 89.97 | 91.34 | 64.73 | qfq | 1,178,229 | 107,357,693 | -2.15% |
| 2024-12-17 | 89.44 | 94.52 | 88.50 | 93.35 | 66.15 | qfq | 1,668,292 | 153,455,542 | 4.07% |
| 2024-12-16 | 92.02 | 93.02 | 89.51 | 89.70 | 63.57 | qfq | 1,104,072 | 100,071,987 | -2.67% |
| 2024-12-13 | 95.15 | 96.68 | 92.16 | 92.16 | 65.31 | qfq | 1,189,812 | 111,468,204 | -4.68% |
| 2024-12-12 | 99.55 | 99.67 | 95.30 | 96.68 | 68.51 | qfq | 1,232,731 | 119,145,753 | -2.88% |
| 2024-12-11 | 100.63 | 102.49 | 98.68 | 99.55 | 70.55 | qfq | 1,257,565 | 126,586,857 | 0.35% |
| 2024-12-10 | 100.00 | 102.80 | 97.97 | 99.20 | 70.30 | qfq | 2,125,090 | 213,123,508 | 2.18% |
| 2024-12-09 | 94.41 | 99.98 | 93.30 | 97.08 | 68.80 | qfq | 1,645,835 | 161,212,387 | 2.23% |
| 2024-12-06 | 94.31 | 97.00 | 91.01 | 94.96 | 67.29 | qfq | 1,316,842 | 123,913,394 | 1.29% |
| 2024-12-05 | 95.00 | 96.67 | 93.36 | 93.75 | 66.44 | qfq | 957,197 | 90,364,043 | -1.46% |
| 2024-12-04 | 98.00 | 101.66 | 94.01 | 95.14 | 67.42 | qfq | 2,061,131 | 202,699,804 | -0.15% |
| 2024-12-03 | 93.20 | 96.50 | 90.50 | 95.28 | 67.52 | qfq | 1,820,951 | 170,259,248 | 3.12% |
| 2024-12-02 | 91.09 | 93.69 | 88.50 | 92.40 | 65.48 | qfq | 2,055,217 | 186,840,154 | 1.58% |
| 2024-11-29 | 91.27 | 93.70 | 89.52 | 90.96 | 64.46 | qfq | 1,283,648 | 117,098,307 | -0.26% |
| 2024-11-28 | 95.50 | 95.70 | 91.17 | 91.20 | 64.63 | qfq | 1,199,328 | 112,065,789 | -3.82% |
| 2024-11-27 | 94.47 | 95.40 | 91.20 | 94.82 | 67.19 | qfq | 1,121,093 | 104,697,924 | -0.69% |
| 2024-11-26 | 91.90 | 99.80 | 91.03 | 95.48 | 67.66 | qfq | 1,678,942 | 161,208,862 | 3.90% |
| 2024-11-25 | 90.05 | 92.30 | 88.40 | 91.90 | 65.12 | qfq | 969,022 | 87,298,453 | 1.77% |
| 2024-11-22 | 95.43 | 97.20 | 90.02 | 90.30 | 63.99 | qfq | 1,385,372 | 129,205,265 | -5.78% |
| 2024-11-21 | 95.19 | 97.50 | 94.08 | 95.84 | 67.92 | qfq | 1,490,753 | 142,740,368 | 0.88% |
| 2024-11-20 | 95.00 | 95.37 | 91.97 | 95.00 | 67.32 | qfq | 1,772,660 | 166,280,701 | 1.67% |
| 2024-11-19 | 89.20 | 93.59 | 88.70 | 93.44 | 66.22 | qfq | 2,149,506 | 195,562,776 | 6.05% |
| 2024-11-18 | 94.91 | 95.48 | 87.70 | 88.11 | 62.44 | qfq | 2,666,455 | 240,884,504 | -6.27% |
| 2024-11-15 | 98.09 | 98.83 | 94.00 | 94.00 | 66.61 | qfq | 1,920,342 | 184,876,851 | -3.69% |
| 2024-11-14 | 101.21 | 103.92 | 97.00 | 97.60 | 69.16 | qfq | 2,181,191 | 218,667,933 | -5.19% |
| 2024-11-13 | 103.00 | 107.80 | 100.39 | 102.94 | 72.95 | qfq | 2,385,585 | 246,878,064 | -0.88% |
| 2024-11-12 | 108.88 | 110.18 | 102.62 | 103.85 | 73.59 | qfq | 2,372,725 | 251,795,449 | -4.23% |
| 2024-11-11 | 108.00 | 111.99 | 104.03 | 108.44 | 76.85 | qfq | 3,417,689 | 371,672,464 | -0.24% |
| 2024-11-08 | 112.50 | 117.37 | 108.56 | 108.70 | 77.03 | qfq | 3,782,390 | 426,025,610 | -7.01% |
| 2024-11-07 | 109.30 | 117.97 | 100.01 | 116.90 | 82.84 | qfq | 5,656,713 | 612,146,133 | 5.36% |
| 2024-11-06 | 125.78 | 125.78 | 108.00 | 110.95 | 78.62 | qfq | 6,594,213 | 754,697,437 | -11.79% |
| 2024-11-05 | 125.78 | 125.78 | 110.44 | 125.78 | 89.13 | qfq | 6,339,428 | 768,102,550 | 20.00% |
| 2024-10-21 | 104.50 | 113.60 | 102.35 | 104.82 | 74.28 | qfq | 6,996,023 | 762,642,611 | 10.72% |
| 2024-10-18 | 78.81 | 94.67 | 78.80 | 94.67 | 67.09 | qfq | 4,507,018 | 402,238,456 | 20.00% |
| 2024-10-17 | 76.93 | 81.97 | 76.69 | 78.89 | 55.91 | qfq | 2,012,865 | 159,432,534 | 2.99% |
| 2024-10-16 | 77.00 | 79.78 | 75.00 | 76.60 | 54.28 | qfq | 2,130,814 | 164,003,383 | -4.35% |
| 2024-10-15 | 76.24 | 87.66 | 76.11 | 80.08 | 56.75 | qfq | 4,079,099 | 335,875,323 | 3.95% |
| 2024-10-14 | 73.28 | 78.90 | 68.00 | 77.04 | 54.59 | qfq | 3,137,142 | 226,328,015 | 4.16% |
| 2024-10-11 | 79.51 | 79.52 | 72.00 | 73.96 | 52.41 | qfq | 2,732,858 | 204,931,115 | -8.19% |
| 2024-10-10 | 83.00 | 84.46 | 76.99 | 80.56 | 57.09 | qfq | 2,995,235 | 242,349,654 | -0.42% |
| 2024-10-09 | 76.16 | 92.69 | 72.37 | 80.90 | 57.33 | qfq | 5,548,675 | 467,860,716 | 3.07% |
| 2024-10-08 | 78.49 | 78.49 | 76.35 | 78.49 | 55.62 | qfq | 2,391,340 | 187,353,074 | 20.00% |
| 2024-09-30 | 57.01 | 65.41 | 57.01 | 65.41 | 46.35 | qfq | 2,150,722 | 135,708,199 | 20.00% |
| 2024-09-27 | 51.99 | 54.88 | 51.50 | 54.51 | 38.63 | qfq | 548,172 | 29,403,622 | 5.35% |
| 2024-09-26 | 49.75 | 51.74 | 49.25 | 51.74 | 36.67 | qfq | 561,195 | 28,387,220 | 3.90% |
| 2024-09-25 | 50.44 | 51.86 | 49.64 | 49.80 | 35.29 | qfq | 702,993 | 35,683,171 | -0.46% |
| 2024-09-24 | 48.45 | 50.21 | 47.50 | 50.03 | 35.45 | qfq | 590,064 | 28,953,296 | 4.60% |
| 2024-09-23 | 48.12 | 48.97 | 47.80 | 47.83 | 33.89 | qfq | 280,291 | 13,498,256 | -1.54% |
| 2024-09-20 | 49.31 | 49.83 | 48.31 | 48.58 | 34.43 | qfq | 293,184 | 14,284,746 | -2.06% |
| 2024-09-19 | 49.48 | 50.20 | 48.23 | 49.60 | 35.15 | qfq | 358,575 | 17,734,816 | 1.62% |
| 2024-09-18 | 48.74 | 48.99 | 47.56 | 48.81 | 34.59 | qfq | 288,777 | 13,940,267 | 0.08% |
| 2024-09-13 | 49.10 | 49.56 | 48.54 | 48.77 | 34.56 | qfq | 254,400 | 12,448,544 | -1.38% |
| 2024-09-12 | 49.99 | 50.52 | 49.40 | 49.45 | 35.04 | qfq | 206,190 | 10,301,440 | -0.72% |
| 2024-09-11 | 50.37 | 50.37 | 49.24 | 49.81 | 35.30 | qfq | 297,792 | 14,793,667 | 0.63% |
| 2024-09-10 | 49.01 | 49.93 | 48.22 | 49.50 | 35.08 | qfq | 349,056 | 17,113,472 | 1.33% |
| 2024-09-09 | 49.05 | 49.50 | 48.48 | 48.85 | 34.62 | qfq | 345,593 | 16,881,356 | -0.77% |
| 2024-09-06 | 51.18 | 51.18 | 48.79 | 49.23 | 34.89 | qfq | 426,033 | 21,130,804 | -3.13% |
| 2024-09-05 | 50.74 | 51.60 | 50.31 | 50.82 | 36.01 | qfq | 310,370 | 15,814,374 | 0.16% |
| 2024-09-04 | 50.72 | 51.78 | 50.07 | 50.74 | 35.96 | qfq | 497,399 | 25,333,393 | -0.65% |
| 2024-09-03 | 50.38 | 51.43 | 49.52 | 51.07 | 36.19 | qfq | 608,329 | 30,903,669 | 1.63% |
| 2024-09-02 | 52.03 | 52.46 | 50.08 | 50.25 | 35.61 | qfq | 496,201 | 25,308,174 | -3.55% |
| 2024-08-30 | 50.59 | 53.80 | 49.77 | 52.10 | 36.92 | qfq | 927,406 | 48,483,731 | 4.20% |
| 2024-08-29 | 50.01 | 50.65 | 49.66 | 50.00 | 35.43 | qfq | 549,883 | 27,527,083 | -0.58% |
| 2024-08-28 | 50.51 | 51.55 | 50.03 | 50.29 | 35.64 | qfq | 477,781 | 24,169,147 | -0.96% |
| 2024-08-27 | 51.09 | 52.33 | 50.55 | 50.78 | 35.99 | qfq | 336,513 | 17,182,007 | -2.10% |
| 2024-08-26 | 52.06 | 53.35 | 51.62 | 51.87 | 36.76 | qfq | 244,889 | 12,793,054 | -0.38% |
| 2024-08-23 | 52.30 | 52.50 | 51.35 | 52.07 | 36.90 | qfq | 235,795 | 12,246,103 | -0.08% |
| 2024-08-22 | 52.33 | 53.58 | 51.56 | 52.11 | 36.93 | qfq | 559,091 | 29,277,488 | -1.92% |
| 2024-08-21 | 52.74 | 53.68 | 52.40 | 53.13 | 37.65 | qfq | 221,721 | 11,799,768 | 0.13% |
| 2024-08-20 | 53.72 | 54.24 | 52.78 | 53.06 | 37.60 | qfq | 313,000 | 16,706,439 | -1.67% |
| 2024-08-19 | 54.10 | 54.50 | 53.38 | 53.96 | 38.24 | qfq | 251,263 | 13,560,956 | -0.26% |
| 2024-08-16 | 54.39 | 55.00 | 53.86 | 54.10 | 38.34 | qfq | 252,181 | 13,715,386 | -0.39% |
| 2024-08-15 | 54.72 | 55.76 | 52.99 | 54.31 | 38.49 | qfq | 359,004 | 19,596,604 | 1.10% |
| 2024-08-14 | 54.79 | 55.52 | 53.51 | 53.72 | 38.07 | qfq | 242,696 | 13,144,862 | -2.08% |
| 2024-08-13 | 53.96 | 54.87 | 53.48 | 54.86 | 38.88 | qfq | 265,434 | 14,410,165 | 2.83% |
| 2024-08-12 | 53.56 | 55.20 | 52.74 | 53.35 | 37.81 | qfq | 330,211 | 17,617,932 | -1.30% |
| 2024-08-09 | 55.99 | 56.46 | 53.75 | 54.05 | 38.30 | qfq | 424,171 | 23,372,616 | -2.79% |
| 2024-08-08 | 55.30 | 56.80 | 54.09 | 55.60 | 39.40 | qfq | 449,824 | 24,914,947 | 0.38% |
| 2024-08-07 | 55.59 | 56.65 | 55.38 | 55.39 | 39.25 | qfq | 329,551 | 18,415,140 | -1.18% |
| 2024-08-06 | 56.68 | 56.68 | 55.22 | 56.05 | 39.72 | qfq | 493,587 | 27,532,237 | 1.32% |
| 2024-08-05 | 55.88 | 57.57 | 55.18 | 55.32 | 39.20 | qfq | 835,437 | 46,731,321 | -2.26% |
| 2024-08-02 | 57.68 | 58.41 | 56.23 | 56.60 | 40.11 | qfq | 575,463 | 32,964,567 | -3.43% |
| 2024-08-01 | 59.00 | 60.88 | 57.63 | 58.61 | 41.53 | qfq | 939,825 | 55,392,327 | 0.45% |
| 2024-07-31 | 56.10 | 58.40 | 55.31 | 58.35 | 41.35 | qfq | 873,464 | 50,235,623 | 3.60% |
| 2024-07-30 | 56.01 | 57.68 | 54.88 | 56.32 | 39.91 | qfq | 516,175 | 29,019,517 | 1.37% |
| 2024-07-29 | 57.08 | 57.86 | 55.52 | 55.56 | 39.37 | qfq | 657,206 | 37,193,796 | -3.29% |
| 2024-07-26 | 58.00 | 58.15 | 56.18 | 57.45 | 40.71 | qfq | 887,003 | 50,681,078 | -1.41% |
| 2024-07-25 | 54.30 | 58.40 | 53.98 | 58.27 | 41.29 | qfq | 1,595,353 | 90,820,057 | 6.80% |
| 2024-07-24 | 56.66 | 57.28 | 54.08 | 54.56 | 38.66 | qfq | 1,016,776 | 56,489,317 | 1.09% |
| 2024-07-23 | 57.09 | 57.14 | 53.63 | 53.97 | 38.25 | qfq | 636,944 | 35,255,155 | -5.81% |
| 2024-07-22 | 57.11 | 58.55 | 56.00 | 57.30 | 40.61 | qfq | 1,105,484 | 63,529,233 | 2.32% |
| 2024-07-19 | 54.60 | 57.28 | 54.01 | 56.00 | 39.68 | qfq | 883,966 | 49,549,897 | 2.53% |
| 2024-07-18 | 55.58 | 55.58 | 52.87 | 54.62 | 38.71 | qfq | 791,554 | 42,913,963 | -2.13% |
| 2024-07-17 | 56.98 | 57.03 | 55.75 | 55.81 | 39.55 | qfq | 425,479 | 23,956,220 | -1.98% |
| 2024-07-16 | 55.51 | 57.23 | 55.03 | 56.94 | 40.35 | qfq | 498,273 | 28,117,727 | 1.68% |
| 2024-07-15 | 56.00 | 57.14 | 55.37 | 56.00 | 39.68 | qfq | 575,461 | 32,398,062 | -0.30% |
| 2024-07-12 | 56.59 | 56.98 | 55.02 | 56.17 | 39.80 | qfq | 499,095 | 27,985,796 | -0.72% |
| 2024-07-11 | 56.41 | 57.32 | 55.10 | 56.58 | 40.10 | qfq | 631,970 | 35,628,870 | 1.58% |
| 2024-07-10 | 54.89 | 56.50 | 54.28 | 55.70 | 39.47 | qfq | 700,645 | 38,970,729 | 0.72% |
| 2024-07-09 | 49.80 | 55.59 | 48.82 | 55.30 | 39.19 | qfq | 1,502,668 | 79,733,075 | 12.51% |
| 2024-07-08 | 49.84 | 51.36 | 49.00 | 49.15 | 34.83 | qfq | 673,225 | 33,846,208 | -1.38% |
| 2024-07-05 | 49.50 | 50.14 | 48.62 | 49.84 | 35.32 | qfq | 543,202 | 26,801,793 | -0.50% |
| 2024-07-04 | 52.59 | 52.59 | 49.81 | 50.09 | 35.50 | qfq | 647,531 | 32,935,208 | -3.99% |
| 2024-07-03 | 52.63 | 52.98 | 51.30 | 52.17 | 36.97 | qfq | 521,991 | 27,191,565 | -0.17% |
| 2024-07-02 | 54.14 | 54.27 | 51.88 | 52.26 | 37.03 | qfq | 843,961 | 44,557,950 | -4.04% |
| 2024-07-01 | 55.39 | 55.73 | 53.31 | 54.46 | 38.59 | qfq | 589,169 | 31,942,469 | -1.70% |
| 2024-06-28 | 55.00 | 57.21 | 54.67 | 55.40 | 39.26 | qfq | 671,518 | 37,646,288 | -0.18% |
| 2024-06-27 | 57.14 | 58.25 | 55.44 | 55.50 | 39.33 | qfq | 934,144 | 52,895,025 | -2.87% |
| 2024-06-26 | 54.72 | 57.66 | 53.33 | 57.14 | 40.49 | qfq | 1,267,775 | 70,559,842 | 5.66% |
| 2024-06-25 | 57.01 | 57.01 | 53.51 | 54.08 | 38.32 | qfq | 1,224,487 | 66,991,420 | -4.28% |
| 2024-06-24 | 57.30 | 60.66 | 56.20 | 56.50 | 40.04 | qfq | 1,456,030 | 85,150,506 | -2.92% |
| 2024-06-21 | 57.51 | 58.68 | 56.00 | 58.20 | 41.24 | qfq | 1,206,991 | 69,642,489 | -0.61% |
| 2024-06-20 | 55.95 | 61.79 | 55.93 | 58.56 | 41.50 | qfq | 2,142,317 | 126,941,486 | 3.83% |
| 2024-06-19 | 57.08 | 57.77 | 54.99 | 56.40 | 39.97 | qfq | 1,364,523 | 76,861,882 | -1.02% |
| 2024-06-18 | 56.50 | 57.72 | 55.80 | 56.98 | 40.38 | qfq | 2,266,727 | 128,454,997 | -1.66% |
| 2024-06-17 | 53.13 | 58.42 | 52.61 | 57.94 | 41.06 | qfq | 2,393,560 | 133,800,074 | 7.06% |
| 2024-06-14 | 54.73 | 54.95 | 53.00 | 54.12 | 38.35 | qfq | 890,542 | 48,000,654 | -28.14% |
| 2024-06-13 | 74.50 | 77.97 | 73.81 | 75.31 | 38.25 | qfq | 1,017,047 | 77,032,747 | 1.09% |
| 2024-06-12 | 74.00 | 76.20 | 73.21 | 74.50 | 37.83 | qfq | 715,275 | 53,330,258 | -0.67% |
| 2024-06-11 | 67.84 | 75.15 | 67.39 | 75.00 | 38.09 | qfq | 911,200 | 65,654,684 | 10.85% |
| 2024-06-07 | 69.39 | 69.80 | 67.50 | 67.66 | 34.36 | qfq | 421,394 | 28,812,665 | -1.23% |
| 2024-06-06 | 70.80 | 71.80 | 68.00 | 68.50 | 34.79 | qfq | 534,247 | 36,994,691 | -2.32% |
| 2024-06-05 | 70.59 | 72.60 | 69.17 | 70.13 | 35.62 | qfq | 422,665 | 30,102,644 | -0.07% |
| 2024-06-04 | 73.50 | 73.98 | 69.11 | 70.18 | 35.64 | qfq | 544,013 | 38,360,960 | -4.47% |
| 2024-06-03 | 74.27 | 75.93 | 72.67 | 73.46 | 37.31 | qfq | 517,102 | 38,406,234 | 0.19% |
| 2024-05-31 | 73.97 | 74.98 | 73.16 | 73.32 | 37.24 | qfq | 324,168 | 23,936,929 | -0.20% |
| 2024-05-30 | 71.60 | 74.64 | 70.21 | 73.47 | 37.31 | qfq | 497,135 | 36,210,578 | 3.03% |
| 2024-05-29 | 72.87 | 74.40 | 70.79 | 71.31 | 36.21 | qfq | 489,401 | 35,352,471 | -2.18% |
| 2024-05-28 | 73.90 | 75.91 | 72.54 | 72.90 | 37.02 | qfq | 691,096 | 51,213,257 | -1.88% |
| 2024-05-27 | 71.39 | 74.63 | 69.01 | 74.30 | 37.73 | qfq | 753,109 | 54,007,910 | 3.67% |
| 2024-05-24 | 71.04 | 72.20 | 70.50 | 71.67 | 36.40 | qfq | 436,621 | 31,251,720 | 0.01% |
| 2024-05-23 | 72.00 | 73.32 | 71.17 | 71.66 | 36.39 | qfq | 445,511 | 32,114,093 | -0.57% |
| 2024-05-22 | 70.23 | 72.55 | 69.50 | 72.07 | 36.60 | qfq | 324,475 | 23,057,408 | 2.01% |
| 2024-05-21 | 71.22 | 71.55 | 70.26 | 70.65 | 35.88 | qfq | 311,436 | 22,061,038 | -1.93% |
| 2024-05-20 | 71.39 | 74.50 | 70.34 | 72.04 | 36.59 | qfq | 565,462 | 41,203,128 | 1.29% |
| 2024-05-17 | 69.96 | 71.34 | 68.50 | 71.12 | 36.12 | qfq | 453,562 | 31,680,152 | 1.56% |
| 2024-05-16 | 68.50 | 71.97 | 68.32 | 70.03 | 35.56 | qfq | 726,672 | 51,001,805 | 3.56% |
| 2024-05-15 | 68.99 | 69.71 | 67.34 | 67.62 | 34.34 | qfq | 398,107 | 27,142,801 | -2.00% |
| 2024-05-14 | 70.30 | 71.81 | 68.30 | 69.00 | 35.04 | qfq | 533,927 | 37,119,769 | -1.75% |
| 2024-05-13 | 71.96 | 71.96 | 69.67 | 70.23 | 35.67 | qfq | 418,513 | 29,423,635 | -2.06% |
| 2024-05-10 | 74.50 | 74.84 | 71.39 | 71.71 | 36.42 | qfq | 466,740 | 33,841,996 | -2.90% |
| 2024-05-09 | 73.99 | 74.78 | 72.21 | 73.85 | 37.50 | qfq | 315,281 | 23,304,563 | 1.30% |
| 2024-05-08 | 74.70 | 74.70 | 72.10 | 72.90 | 37.02 | qfq | 494,774 | 36,239,073 | -1.61% |
| 2024-05-07 | 71.69 | 76.49 | 71.51 | 74.09 | 37.63 | qfq | 821,125 | 61,028,798 | 3.61% |
| 2024-05-06 | 79.00 | 79.00 | 71.21 | 71.51 | 36.32 | qfq | 1,433,443 | 104,157,520 | -3.55% |
| 2024-04-30 | 71.71 | 74.75 | 70.58 | 74.14 | 37.65 | qfq | 905,424 | 66,124,059 | 3.39% |
| 2024-04-29 | 70.99 | 72.50 | 69.80 | 71.71 | 36.42 | qfq | 586,290 | 41,833,438 | 3.02% |
| 2024-04-26 | 68.31 | 70.37 | 65.84 | 69.61 | 35.35 | qfq | 770,829 | 52,992,818 | 4.90% |
| 2024-04-25 | 67.27 | 67.99 | 65.54 | 66.36 | 33.70 | qfq | 461,070 | 30,807,875 | -0.67% |
| 2024-04-24 | 64.23 | 67.88 | 64.23 | 66.81 | 33.93 | qfq | 805,445 | 53,854,245 | 4.02% |
| 2024-04-23 | 60.92 | 65.85 | 60.92 | 64.23 | 32.62 | qfq | 878,193 | 55,798,308 | 4.35% |
| 2024-04-22 | 58.01 | 62.40 | 56.66 | 61.55 | 31.26 | qfq | 863,063 | 52,249,411 | 4.68% |
| 2024-04-19 | 61.46 | 61.46 | 57.16 | 58.80 | 29.86 | qfq | 655,013 | 38,534,388 | -3.21% |
| 2024-04-18 | 61.87 | 62.50 | 59.47 | 60.75 | 30.85 | qfq | 711,977 | 43,559,019 | -1.83% |
| 2024-04-17 | 59.74 | 62.39 | 57.93 | 61.88 | 31.43 | qfq | 690,939 | 41,697,344 | 7.10% |
| 2024-04-16 | 62.00 | 62.00 | 57.47 | 57.78 | 29.34 | qfq | 1,255,362 | 73,687,901 | -7.06% |
| 2024-04-15 | 63.50 | 64.55 | 60.90 | 62.17 | 31.57 | qfq | 679,736 | 42,407,063 | -3.28% |
| 2024-04-12 | 64.58 | 65.97 | 64.08 | 64.28 | 32.64 | qfq | 381,807 | 24,748,836 | 0.09% |
| 2024-04-11 | 64.99 | 65.95 | 64.03 | 64.22 | 32.61 | qfq | 480,293 | 31,205,101 | -1.25% |
| 2024-04-10 | 67.74 | 67.74 | 64.51 | 65.03 | 33.03 | qfq | 517,319 | 33,772,643 | -3.00% |
| 2024-04-09 | 65.02 | 67.30 | 65.02 | 67.04 | 34.05 | qfq | 440,008 | 29,135,205 | 3.14% |
| 2024-04-08 | 68.31 | 68.66 | 65.00 | 65.00 | 33.01 | qfq | 576,543 | 38,352,554 | -5.28% |
| 2024-04-03 | 68.82 | 69.99 | 67.19 | 68.62 | 34.85 | qfq | 563,149 | 38,631,487 | -0.29% |
| 2024-04-02 | 69.87 | 70.48 | 68.28 | 68.82 | 34.95 | qfq | 548,967 | 37,915,346 | -2.20% |
| 2024-04-01 | 69.98 | 70.95 | 69.28 | 70.37 | 35.74 | qfq | 466,840 | 32,671,068 | 1.14% |
| 2024-03-29 | 68.59 | 69.68 | 66.74 | 69.58 | 35.34 | qfq | 419,144 | 28,572,327 | 1.49% |
| 2024-03-28 | 66.36 | 70.00 | 65.57 | 68.56 | 34.82 | qfq | 702,863 | 47,747,580 | 3.13% |
| 2024-03-27 | 71.12 | 71.12 | 66.47 | 66.48 | 33.76 | qfq | 748,738 | 51,161,968 | -6.37% |
| 2024-03-26 | 71.95 | 72.99 | 69.81 | 71.00 | 36.06 | qfq | 658,132 | 46,795,894 | -0.85% |
| 2024-03-25 | 76.66 | 76.67 | 71.50 | 71.61 | 36.37 | qfq | 1,055,737 | 77,875,126 | -6.60% |
| 2024-03-22 | 79.11 | 80.53 | 76.15 | 76.67 | 38.94 | qfq | 687,672 | 53,519,895 | -2.89% |
| 2024-03-21 | 80.58 | 83.86 | 78.50 | 78.95 | 40.09 | qfq | 1,075,119 | 86,102,268 | -2.99% |
| 2024-03-20 | 81.80 | 85.80 | 80.00 | 81.38 | 41.33 | qfq | 1,096,327 | 89,962,023 | 2.13% |
| 2024-03-19 | 78.99 | 81.11 | 78.99 | 79.68 | 40.47 | qfq | 683,486 | 54,770,222 | 0.30% |
| 2024-03-18 | 76.22 | 79.82 | 76.09 | 79.44 | 40.34 | qfq | 817,644 | 63,615,324 | 4.57% |
| 2024-03-15 | 76.60 | 76.60 | 74.08 | 75.97 | 38.58 | qfq | 737,587 | 55,417,567 | -0.90% |
| 2024-03-14 | 77.73 | 79.36 | 75.53 | 76.66 | 38.93 | qfq | 666,101 | 51,376,468 | -2.24% |
| 2024-03-13 | 78.80 | 80.30 | 77.71 | 78.42 | 39.83 | qfq | 839,178 | 66,400,275 | 0.01% |
| 2024-03-12 | 78.22 | 81.09 | 77.78 | 78.41 | 39.82 | qfq | 731,211 | 57,743,936 | -0.42% |
| 2024-03-11 | 76.19 | 78.89 | 75.31 | 78.74 | 39.99 | qfq | 855,175 | 66,185,412 | 1.88% |
| 2024-03-08 | 73.23 | 77.86 | 72.78 | 77.29 | 39.25 | qfq | 1,084,839 | 82,563,446 | 5.54% |
| 2024-03-07 | 74.97 | 77.42 | 72.88 | 73.23 | 37.19 | qfq | 1,004,300 | 75,320,706 | -2.33% |
| 2024-03-06 | 76.60 | 77.41 | 73.58 | 74.98 | 38.08 | qfq | 1,092,271 | 82,080,128 | -2.62% |
| 2024-03-05 | 81.17 | 81.17 | 76.76 | 77.00 | 39.10 | qfq | 1,625,377 | 127,656,505 | -7.04% |
| 2024-03-04 | 79.02 | 89.59 | 74.28 | 82.83 | 42.06 | qfq | 2,241,455 | 181,477,932 | 6.60% |
| 2024-03-01 | 73.46 | 78.90 | 72.62 | 77.70 | 39.46 | qfq | 1,354,452 | 102,880,315 | 6.23% |
| 2024-02-29 | 70.25 | 74.14 | 69.50 | 73.14 | 37.14 | qfq | 1,166,063 | 83,697,708 | 3.33% |
| 2024-02-28 | 79.63 | 80.99 | 70.50 | 70.78 | 35.95 | qfq | 1,233,528 | 93,914,230 | -10.56% |
| 2024-02-27 | 75.83 | 79.59 | 75.20 | 79.14 | 40.19 | qfq | 585,232 | 45,481,779 | 4.27% |
| 2024-02-26 | 76.00 | 77.96 | 74.80 | 75.90 | 38.55 | qfq | 718,666 | 54,733,233 | 1.02% |
| 2024-02-23 | 72.76 | 75.68 | 72.76 | 75.13 | 38.15 | qfq | 554,224 | 41,185,389 | 2.23% |
| 2024-02-22 | 72.50 | 74.00 | 71.88 | 73.49 | 37.32 | qfq | 687,676 | 50,349,843 | 1.65% |
| 2024-02-21 | 71.31 | 76.78 | 69.22 | 72.30 | 36.72 | qfq | 673,474 | 49,324,137 | 0.88% |
| 2024-02-20 | 71.19 | 72.18 | 69.06 | 71.67 | 36.40 | qfq | 683,731 | 48,448,001 | -0.01% |
| 2024-02-19 | 70.30 | 72.61 | 69.75 | 71.68 | 36.40 | qfq | 941,400 | 66,921,704 | 3.58% |
| 2024-02-08 | 61.69 | 69.44 | 60.07 | 69.20 | 35.14 | qfq | 1,105,963 | 72,839,244 | 13.67% |
| 2024-02-07 | 63.98 | 65.72 | 58.90 | 60.88 | 30.92 | qfq | 1,038,629 | 63,936,798 | 1.25% |
| 2024-02-06 | 55.63 | 60.98 | 52.33 | 60.13 | 30.54 | qfq | 1,224,738 | 69,757,745 | 6.24% |
| 2024-02-05 | 64.74 | 64.74 | 54.62 | 56.60 | 28.74 | qfq | 1,204,399 | 69,562,074 | -13.72% |
| 2024-02-02 | 70.24 | 70.24 | 58.99 | 65.60 | 33.31 | qfq | 989,505 | 65,190,336 | -4.91% |
| 2024-02-01 | 70.78 | 71.59 | 67.01 | 68.99 | 35.04 | qfq | 603,461 | 41,986,149 | -1.72% |
| 2024-01-31 | 75.10 | 75.90 | 69.60 | 70.20 | 35.65 | qfq | 1,040,428 | 74,201,277 | -6.52% |
| 2024-01-30 | 76.50 | 77.43 | 74.45 | 75.10 | 38.14 | qfq | 649,284 | 49,321,971 | -2.66% |
| 2024-01-29 | 80.10 | 81.74 | 76.67 | 77.15 | 39.18 | qfq | 489,493 | 38,362,308 | -4.71% |
| 2024-01-26 | 83.07 | 83.49 | 80.41 | 80.96 | 41.12 | qfq | 561,184 | 45,717,652 | -3.41% |
| 2024-01-25 | 78.68 | 83.88 | 77.63 | 83.82 | 42.57 | qfq | 743,052 | 60,447,822 | 6.29% |
| 2024-01-24 | 81.15 | 81.81 | 76.42 | 78.86 | 40.05 | qfq | 698,677 | 55,046,936 | -2.82% |
| 2024-01-23 | 82.38 | 82.87 | 80.00 | 81.15 | 41.21 | qfq | 603,707 | 48,884,626 | -0.04% |
| 2024-01-22 | 86.62 | 87.67 | 80.03 | 81.18 | 41.23 | qfq | 533,110 | 44,796,277 | -6.81% |
| 2024-01-19 | 89.13 | 89.13 | 86.54 | 87.11 | 44.24 | qfq | 411,452 | 35,997,421 | -0.80% |
| 2024-01-18 | 88.00 | 89.55 | 84.02 | 87.81 | 44.59 | qfq | 644,702 | 55,836,455 | -0.23% |
| 2024-01-17 | 91.43 | 91.43 | 88.00 | 88.01 | 44.70 | qfq | 387,941 | 34,690,103 | -3.07% |
| 2024-01-16 | 90.80 | 91.40 | 89.19 | 90.80 | 46.11 | qfq | 394,727 | 35,599,944 | -0.02% |
| 2024-01-15 | 89.51 | 92.00 | 89.51 | 90.82 | 46.12 | qfq | 512,801 | 46,608,890 | 0.02% |
| 2024-01-12 | 92.72 | 93.00 | 90.13 | 90.80 | 46.11 | qfq | 437,990 | 40,023,423 | -2.72% |
| 2024-01-11 | 92.13 | 94.74 | 91.49 | 93.34 | 47.40 | qfq | 512,623 | 47,738,801 | 0.81% |
| 2024-01-10 | 91.87 | 93.67 | 89.76 | 92.59 | 47.02 | qfq | 432,980 | 39,876,133 | 0.50% |
| 2024-01-09 | 93.50 | 94.33 | 91.20 | 92.13 | 46.79 | qfq | 417,354 | 38,562,367 | -0.01% |
| 2024-01-08 | 94.55 | 95.25 | 91.87 | 92.14 | 46.79 | qfq | 563,625 | 52,304,726 | -3.27% |
| 2024-01-05 | 96.90 | 98.91 | 94.77 | 95.25 | 48.37 | qfq | 511,578 | 49,499,069 | -2.07% |
| 2024-01-04 | 103.09 | 104.02 | 96.57 | 97.26 | 49.39 | qfq | 710,253 | 70,611,993 | -6.32% |
| 2024-01-03 | 105.66 | 106.65 | 103.37 | 103.82 | 52.72 | qfq | 404,301 | 42,390,163 | -2.37% |
| 2024-01-02 | 108.16 | 108.23 | 105.00 | 106.34 | 54.00 | qfq | 397,505 | 42,372,529 | -1.48% |
| 2023-12-29 | 106.00 | 108.98 | 105.78 | 107.94 | 54.82 | qfq | 460,942 | 49,605,093 | 2.51% |
| 2023-12-28 | 99.80 | 105.55 | 99.80 | 105.30 | 53.48 | qfq | 532,353 | 55,026,776 | 4.28% |
| 2023-12-27 | 100.99 | 101.88 | 99.63 | 100.98 | 51.28 | qfq | 362,674 | 36,592,667 | 0.56% |
| 2023-12-26 | 102.05 | 102.99 | 100.01 | 100.42 | 51.00 | qfq | 241,954 | 24,398,088 | -2.50% |
| 2023-12-25 | 102.86 | 104.39 | 101.35 | 103.00 | 52.31 | qfq | 267,354 | 27,420,454 | 0.16% |
| 2023-12-22 | 106.69 | 106.69 | 102.18 | 102.84 | 52.23 | qfq | 270,235 | 28,026,718 | -2.46% |
| 2023-12-21 | 103.20 | 106.50 | 101.68 | 105.43 | 53.54 | qfq | 360,523 | 37,572,625 | 1.10% |
| 2023-12-20 | 105.50 | 106.27 | 103.60 | 104.28 | 52.96 | qfq | 252,438 | 26,485,056 | -1.06% |
| 2023-12-19 | 104.71 | 106.88 | 104.30 | 105.40 | 53.53 | qfq | 354,967 | 37,460,124 | 0.81% |
| 2023-12-18 | 104.79 | 106.40 | 103.39 | 104.55 | 53.10 | qfq | 502,104 | 52,845,700 | -0.23% |
| 2023-12-15 | 109.31 | 109.46 | 104.13 | 104.79 | 53.22 | qfq | 535,046 | 57,003,507 | -4.42% |
| 2023-12-14 | 112.00 | 112.80 | 108.95 | 109.64 | 55.68 | qfq | 388,398 | 42,820,638 | -0.76% |
| 2023-12-13 | 111.60 | 113.00 | 110.01 | 110.48 | 56.11 | qfq | 271,424 | 30,259,496 | -0.83% |
| 2023-12-12 | 110.08 | 113.49 | 109.98 | 111.41 | 56.58 | qfq | 352,367 | 39,348,586 | 1.00% |
| 2023-12-11 | 106.51 | 110.66 | 105.72 | 110.31 | 56.02 | qfq | 402,057 | 43,509,731 | 2.71% |
| 2023-12-08 | 106.01 | 108.67 | 106.01 | 107.40 | 54.54 | qfq | 273,248 | 29,376,770 | 1.14% |
| 2023-12-07 | 106.88 | 107.90 | 105.67 | 106.19 | 53.93 | qfq | 211,176 | 22,516,227 | -0.23% |
| 2023-12-06 | 106.66 | 108.14 | 105.93 | 106.44 | 54.06 | qfq | 242,900 | 25,993,600 | -0.21% |
| 2023-12-05 | 108.11 | 109.39 | 106.11 | 106.66 | 54.17 | qfq | 267,054 | 28,691,319 | -2.50% |
| 2023-12-04 | 110.40 | 110.90 | 108.00 | 109.40 | 55.56 | qfq | 460,020 | 50,305,167 | -0.91% |
| 2023-12-01 | 112.80 | 112.80 | 108.30 | 110.40 | 56.07 | qfq | 340,592 | 37,299,388 | -0.81% |
| 2023-11-30 | 112.77 | 113.66 | 110.78 | 111.30 | 56.52 | qfq | 324,048 | 36,186,903 | -1.30% |
| 2023-11-29 | 112.21 | 115.50 | 112.21 | 112.77 | 57.27 | qfq | 260,547 | 29,599,133 | -0.59% |
| 2023-11-28 | 111.29 | 114.80 | 111.11 | 113.44 | 57.61 | qfq | 281,922 | 31,967,327 | 0.84% |
| 2023-11-27 | 109.83 | 113.49 | 109.50 | 112.50 | 57.13 | qfq | 356,093 | 39,985,442 | 1.60% |
| 2023-11-24 | 113.51 | 114.30 | 110.50 | 110.73 | 56.23 | qfq | 266,655 | 29,761,857 | -2.25% |
| 2023-11-23 | 112.99 | 114.71 | 112.06 | 113.28 | 57.53 | qfq | 333,428 | 37,749,283 | 0.47% |
| 2023-11-22 | 115.77 | 116.96 | 112.41 | 112.75 | 57.26 | qfq | 367,391 | 41,900,381 | -2.61% |
| 2023-11-21 | 117.01 | 117.65 | 115.30 | 115.77 | 58.79 | qfq | 368,789 | 42,935,330 | -1.61% |
| 2023-11-20 | 114.17 | 119.00 | 114.17 | 117.66 | 59.75 | qfq | 369,192 | 43,357,309 | -0.15% |
| 2023-11-17 | 113.00 | 118.87 | 113.00 | 117.84 | 59.84 | qfq | 585,738 | 68,627,076 | 0.71% |
| 2023-11-16 | 117.37 | 120.43 | 116.98 | 117.01 | 59.42 | qfq | 449,688 | 53,013,996 | -1.51% |
| 2023-11-15 | 121.88 | 121.88 | 118.23 | 118.80 | 60.33 | qfq | 448,770 | 53,839,050 | -0.23% |
| 2023-11-14 | 116.30 | 120.96 | 115.02 | 119.07 | 60.47 | qfq | 524,795 | 62,358,133 | 2.36% |
| 2023-11-13 | 115.60 | 118.33 | 115.02 | 116.33 | 59.08 | qfq | 481,771 | 56,015,474 | 0.63% |
| 2023-11-10 | 115.90 | 117.20 | 114.54 | 115.60 | 58.71 | qfq | 356,825 | 41,249,200 | -0.28% |
| 2023-11-09 | 117.24 | 118.69 | 115.00 | 115.92 | 58.87 | qfq | 488,446 | 56,993,389 | -0.66% |
| 2023-11-08 | 117.77 | 118.71 | 116.01 | 116.69 | 59.26 | qfq | 581,334 | 68,048,564 | -1.36% |
| 2023-11-07 | 119.00 | 119.87 | 116.60 | 118.30 | 60.08 | qfq | 581,708 | 68,677,010 | -0.58% |
| 2023-11-06 | 114.85 | 119.55 | 114.80 | 118.99 | 60.43 | qfq | 824,506 | 96,852,708 | 3.61% |
| 2023-11-03 | 111.55 | 115.85 | 111.55 | 114.84 | 58.32 | qfq | 652,324 | 74,515,476 | 2.95% |
| 2023-11-02 | 114.77 | 117.00 | 111.51 | 111.55 | 56.65 | qfq | 457,319 | 51,837,888 | -2.81% |
| 2023-11-01 | 112.40 | 116.86 | 111.95 | 114.77 | 58.29 | qfq | 915,633 | 105,382,353 | 1.83% |
| 2023-10-31 | 116.00 | 117.63 | 112.40 | 112.71 | 57.24 | qfq | 1,439,631 | 163,947,388 | 1.70% |
| 2023-10-30 | 102.10 | 110.86 | 101.99 | 110.83 | 56.28 | qfq | 779,126 | 83,768,216 | 8.55% |
| 2023-10-27 | 103.23 | 103.55 | 98.92 | 102.10 | 51.85 | qfq | 622,392 | 62,954,287 | -1.71% |
| 2023-10-26 | 102.54 | 104.56 | 100.66 | 103.88 | 52.76 | qfq | 407,198 | 41,780,098 | 1.18% |
| 2023-10-25 | 102.20 | 103.94 | 100.20 | 102.67 | 52.14 | qfq | 409,932 | 41,914,155 | 0.75% |
| 2023-10-24 | 98.34 | 102.77 | 97.32 | 101.91 | 51.75 | qfq | 442,146 | 44,357,291 | 1.83% |
| 2023-10-23 | 102.39 | 103.23 | 99.15 | 100.08 | 50.83 | qfq | 351,497 | 35,305,036 | -2.29% |
| 2023-10-20 | 104.99 | 107.56 | 102.07 | 102.43 | 52.02 | qfq | 379,032 | 39,370,013 | -3.69% |
| 2023-10-19 | 104.30 | 109.86 | 102.50 | 106.35 | 54.01 | qfq | 513,106 | 55,149,617 | 1.76% |
| 2023-10-18 | 110.00 | 110.15 | 104.20 | 104.51 | 53.07 | qfq | 377,560 | 39,956,741 | -3.70% |
| 2023-10-17 | 108.00 | 111.11 | 106.66 | 108.52 | 55.11 | qfq | 348,709 | 37,726,787 | 0.90% |
| 2023-10-16 | 112.00 | 112.00 | 106.64 | 107.55 | 54.62 | qfq | 419,805 | 45,504,267 | -3.13% |
| 2023-10-13 | 110.99 | 112.80 | 110.13 | 111.02 | 56.38 | qfq | 456,436 | 50,765,579 | -0.23% |
| 2023-10-12 | 113.64 | 114.28 | 109.11 | 111.28 | 56.51 | qfq | 420,980 | 46,609,758 | -1.08% |
| 2023-10-11 | 106.67 | 114.68 | 106.67 | 112.50 | 57.13 | qfq | 704,978 | 78,940,157 | 4.89% |
| 2023-10-10 | 106.88 | 109.14 | 106.05 | 107.26 | 54.47 | qfq | 368,077 | 39,672,471 | -0.48% |
| 2023-10-09 | 105.67 | 108.79 | 105.66 | 107.78 | 54.74 | qfq | 431,671 | 46,265,843 | 0.23% |
| 2023-09-28 | 108.56 | 108.60 | 104.43 | 107.53 | 54.61 | qfq | 483,864 | 51,697,938 | 0.97% |
| 2023-09-27 | 106.00 | 110.41 | 105.14 | 106.50 | 54.09 | qfq | 303,772 | 32,642,257 | -0.42% |
| 2023-09-26 | 106.12 | 108.69 | 106.12 | 106.95 | 54.31 | qfq | 374,513 | 40,193,851 | -0.51% |
| 2023-09-25 | 110.63 | 110.90 | 106.08 | 107.50 | 54.59 | qfq | 470,142 | 50,462,113 | -2.02% |
| 2023-09-22 | 109.51 | 111.49 | 107.47 | 109.72 | 55.72 | qfq | 626,049 | 68,399,639 | 1.03% |
| 2023-09-21 | 109.00 | 110.98 | 107.26 | 108.60 | 55.15 | qfq | 329,190 | 35,849,985 | -0.50% |
| 2023-09-20 | 111.00 | 113.29 | 108.66 | 109.15 | 55.43 | qfq | 478,506 | 52,661,964 | -2.37% |
| 2023-09-19 | 113.98 | 113.98 | 110.80 | 111.80 | 56.78 | qfq | 371,524 | 41,636,538 | -1.03% |
| 2023-09-18 | 114.29 | 115.16 | 112.36 | 112.96 | 57.37 | qfq | 352,229 | 39,987,713 | -1.16% |
| 2023-09-15 | 114.09 | 117.71 | 111.26 | 114.29 | 58.04 | qfq | 570,655 | 64,949,188 | -0.03% |
| 2023-09-14 | 114.66 | 115.89 | 113.08 | 114.32 | 58.06 | qfq | 359,876 | 40,967,576 | -0.56% |
| 2023-09-13 | 115.99 | 117.20 | 113.88 | 114.96 | 58.38 | qfq | 317,732 | 36,547,843 | -1.27% |
| 2023-09-12 | 115.50 | 118.29 | 115.01 | 116.44 | 59.13 | qfq | 442,245 | 51,515,272 | -0.15% |
| 2023-09-11 | 117.63 | 118.96 | 115.90 | 116.61 | 59.22 | qfq | 594,790 | 69,663,385 | -0.87% |
| 2023-09-08 | 117.69 | 119.01 | 116.06 | 117.63 | 59.74 | qfq | 720,765 | 85,076,824 | 0.26% |
| 2023-09-07 | 120.23 | 120.77 | 116.96 | 117.32 | 59.58 | qfq | 645,017 | 76,282,449 | -3.03% |
| 2023-09-06 | 116.71 | 121.66 | 116.00 | 120.99 | 61.44 | qfq | 787,706 | 94,605,540 | 2.45% |
| 2023-09-05 | 117.89 | 120.96 | 116.72 | 118.10 | 59.98 | qfq | 563,048 | 66,940,747 | 0.18% |
| 2023-09-04 | 113.80 | 118.60 | 113.22 | 117.89 | 59.87 | qfq | 974,533 | 113,238,586 | 3.73% |
| 2023-09-01 | 111.45 | 115.24 | 111.17 | 113.65 | 57.72 | qfq | 522,389 | 59,174,284 | 0.06% |
| 2023-08-31 | 112.19 | 114.66 | 108.88 | 113.58 | 57.68 | qfq | 846,441 | 95,493,671 | 2.76% |
| 2023-08-30 | 106.99 | 112.46 | 106.40 | 110.53 | 56.13 | qfq | 931,263 | 102,428,687 | 3.31% |
| 2023-08-29 | 99.16 | 107.07 | 99.16 | 106.99 | 54.33 | qfq | 755,811 | 79,014,082 | 8.29% |
| 2023-08-28 | 106.70 | 108.00 | 98.80 | 98.80 | 50.18 | qfq | 707,699 | 72,202,614 | -2.09% |
| 2023-08-25 | 104.40 | 105.00 | 100.00 | 100.91 | 51.25 | qfq | 417,611 | 42,606,414 | -3.90% |
| 2023-08-24 | 104.62 | 107.50 | 103.05 | 105.00 | 53.32 | qfq | 353,238 | 37,253,896 | 1.36% |
| 2023-08-23 | 106.34 | 107.34 | 103.18 | 103.59 | 52.61 | qfq | 430,631 | 44,945,748 | -2.54% |
| 2023-08-22 | 104.66 | 106.88 | 103.04 | 106.29 | 53.98 | qfq | 549,602 | 57,824,901 | 1.62% |
| 2023-08-21 | 107.32 | 108.97 | 104.50 | 104.60 | 53.12 | qfq | 388,437 | 41,258,180 | -2.44% |
| 2023-08-18 | 110.39 | 110.60 | 106.18 | 107.22 | 54.45 | qfq | 410,902 | 44,572,183 | -1.93% |
| 2023-08-17 | 104.00 | 111.50 | 104.00 | 109.33 | 55.52 | qfq | 817,231 | 89,078,068 | 2.95% |
| 2023-08-16 | 109.15 | 110.60 | 105.21 | 106.20 | 53.93 | qfq | 669,310 | 71,599,887 | -2.98% |
| 2023-08-15 | 114.50 | 115.66 | 107.78 | 109.46 | 55.59 | qfq | 1,019,176 | 111,987,813 | -4.40% |
| 2023-08-14 | 113.97 | 114.83 | 111.70 | 114.50 | 58.15 | qfq | 504,086 | 57,166,858 | -0.38% |
| 2023-08-11 | 119.67 | 120.86 | 114.20 | 114.94 | 58.37 | qfq | 742,028 | 86,320,891 | -3.70% |
| 2023-08-10 | 120.80 | 122.56 | 118.60 | 119.35 | 60.61 | qfq | 539,129 | 64,476,249 | -1.39% |
| 2023-08-09 | 120.30 | 123.20 | 120.00 | 121.03 | 61.46 | qfq | 498,766 | 60,484,453 | -0.85% |
| 2023-08-08 | 126.96 | 127.64 | 121.05 | 122.07 | 61.99 | qfq | 861,984 | 106,234,120 | -3.47% |
| 2023-08-07 | 128.60 | 129.62 | 126.03 | 126.46 | 64.22 | qfq | 378,060 | 48,142,726 | -1.54% |
| 2023-08-04 | 127.62 | 130.27 | 127.15 | 128.44 | 65.23 | qfq | 362,145 | 46,587,578 | 0.67% |
| 2023-08-03 | 128.32 | 129.01 | 126.01 | 127.59 | 64.80 | qfq | 458,317 | 58,338,372 | -0.85% |
| 2023-08-02 | 129.00 | 130.47 | 127.80 | 128.69 | 65.35 | qfq | 390,722 | 50,333,377 | -0.55% |
| 2023-08-01 | 128.05 | 132.03 | 128.05 | 129.40 | 65.72 | qfq | 418,035 | 54,331,941 | 0.11% |
| 2023-07-31 | 127.50 | 131.50 | 126.55 | 129.26 | 65.64 | qfq | 544,005 | 70,192,002 | 1.36% |
| 2023-07-28 | 127.00 | 129.49 | 126.10 | 127.53 | 64.77 | qfq | 663,228 | 84,612,523 | -0.55% |
| 2023-07-27 | 129.00 | 130.93 | 127.20 | 128.23 | 65.12 | qfq | 692,786 | 89,163,206 | -2.09% |
| 2023-07-26 | 134.29 | 135.20 | 130.10 | 130.97 | 66.51 | qfq | 661,235 | 87,571,023 | -3.62% |
| 2023-07-25 | 130.12 | 137.59 | 130.11 | 135.89 | 69.01 | qfq | 855,175 | 114,282,321 | 4.69% |
| 2023-07-24 | 131.19 | 133.36 | 128.21 | 129.80 | 65.92 | qfq | 573,884 | 74,663,117 | -0.76% |
| 2023-07-21 | 132.08 | 133.29 | 130.03 | 130.80 | 66.43 | qfq | 423,837 | 55,716,770 | -0.97% |
| 2023-07-20 | 137.20 | 137.60 | 131.50 | 132.08 | 67.08 | qfq | 558,237 | 74,306,220 | -3.22% |
| 2023-07-19 | 141.35 | 142.81 | 136.06 | 136.48 | 69.31 | qfq | 498,588 | 68,951,746 | -2.76% |
| 2023-07-18 | 146.50 | 146.88 | 139.00 | 140.35 | 71.28 | qfq | 682,243 | 96,902,564 | -3.87% |