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
极米科技688696.SH
最近收盘价62.902026-07-17
最近交易日2026-07-17
成交量（股）1,185,875
成交额（元）76,469,976
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 1.1844 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.3 | — | — | — | 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 | 66.98 | 67.39 | 62.37 | 62.90 | 62.90 | qfq | 1,185,875 | 76,469,976 | -6.09% |
| 2026-07-16 | 64.91 | 67.90 | 64.52 | 66.98 | 66.98 | qfq | 1,260,370 | 83,746,446 | 2.97% |
| 2026-07-15 | 63.47 | 66.17 | 62.72 | 65.05 | 65.05 | qfq | 854,272 | 55,306,606 | 2.34% |
| 2026-07-14 | 65.12 | 65.21 | 62.34 | 63.56 | 63.56 | qfq | 1,121,767 | 71,002,312 | -3.11% |
| 2026-07-13 | 64.38 | 66.67 | 63.00 | 65.60 | 65.60 | qfq | 1,550,795 | 100,991,666 | 1.89% |
| 2026-07-10 | 60.66 | 66.35 | 60.07 | 64.38 | 64.38 | qfq | 1,955,491 | 124,966,869 | 5.87% |
| 2026-07-09 | 61.35 | 61.94 | 59.95 | 60.81 | 60.81 | qfq | 1,112,977 | 67,619,366 | -0.82% |
| 2026-07-08 | 62.64 | 63.41 | 61.31 | 61.31 | 61.31 | qfq | 749,728 | 46,539,674 | -2.36% |
| 2026-07-07 | 65.26 | 65.26 | 62.40 | 62.79 | 62.79 | qfq | 759,751 | 48,158,762 | -3.41% |
| 2026-07-06 | 66.21 | 67.30 | 64.74 | 65.01 | 65.01 | qfq | 751,948 | 49,191,387 | -1.75% |
| 2026-07-03 | 65.77 | 67.20 | 65.23 | 66.17 | 66.17 | qfq | 779,257 | 51,807,586 | 1.19% |
| 2026-07-02 | 66.54 | 66.82 | 65.00 | 65.39 | 65.39 | qfq | 623,761 | 41,047,786 | -0.80% |
| 2026-07-01 | 64.54 | 66.42 | 63.79 | 65.92 | 65.92 | qfq | 913,316 | 59,657,162 | 2.14% |
| 2026-06-30 | 62.52 | 65.16 | 62.51 | 64.54 | 64.54 | qfq | 874,602 | 56,037,382 | 1.51% |
| 2026-06-29 | 62.27 | 64.27 | 60.27 | 63.58 | 63.58 | qfq | 1,053,421 | 66,157,195 | 2.22% |
| 2026-06-26 | 63.96 | 64.13 | 61.87 | 62.20 | 62.20 | qfq | 924,405 | 57,913,962 | -3.07% |
| 2026-06-25 | 64.19 | 65.38 | 63.07 | 64.17 | 64.17 | qfq | 933,525 | 59,756,719 | -0.09% |
| 2026-06-24 | 67.23 | 67.51 | 64.00 | 64.23 | 64.23 | qfq | 907,429 | 59,215,856 | -4.89% |
| 2026-06-23 | 67.00 | 69.12 | 66.75 | 67.53 | 67.53 | qfq | 675,210 | 45,981,049 | 0.61% |
| 2026-06-22 | 68.30 | 68.30 | 65.24 | 67.12 | 67.12 | qfq | 950,275 | 63,140,688 | -1.77% |
| 2026-06-18 | 69.78 | 70.18 | 68.09 | 68.33 | 68.33 | qfq | 469,530 | 32,388,007 | -0.90% |
| 2026-06-17 | 70.00 | 70.01 | 68.84 | 68.95 | 68.95 | qfq | 635,128 | 43,974,257 | -2.45% |
| 2026-06-16 | 71.51 | 71.93 | 69.92 | 70.68 | 70.68 | qfq | 763,841 | 53,896,623 | -0.60% |
| 2026-06-15 | 70.20 | 71.99 | 69.67 | 71.11 | 71.11 | qfq | 949,422 | 67,350,312 | 1.64% |
| 2026-06-12 | 69.67 | 71.52 | 68.39 | 69.96 | 69.96 | qfq | 1,239,795 | 87,139,682 | 1.95% |
| 2026-06-11 | 69.50 | 69.95 | 67.22 | 68.62 | 68.62 | qfq | 940,951 | 64,208,990 | -1.42% |
| 2026-06-10 | 70.00 | 70.68 | 68.50 | 69.61 | 69.61 | qfq | 617,361 | 42,808,569 | -1.67% |
| 2026-06-09 | 71.30 | 71.87 | 70.22 | 70.79 | 70.79 | qfq | 600,554 | 42,428,228 | -0.72% |
| 2026-06-08 | 70.51 | 72.00 | 70.00 | 71.30 | 71.30 | qfq | 991,081 | 70,286,242 | -0.97% |
| 2026-06-05 | 73.30 | 73.37 | 71.77 | 72.00 | 72.00 | qfq | 995,337 | 72,199,486 | -0.96% |
| 2026-06-04 | 74.44 | 74.77 | 72.10 | 72.70 | 72.70 | qfq | 696,068 | 50,801,201 | -2.35% |
| 2026-06-03 | 74.99 | 75.49 | 73.54 | 74.45 | 74.45 | qfq | 659,944 | 49,211,981 | -0.56% |
| 2026-06-02 | 76.87 | 76.87 | 74.50 | 74.87 | 74.87 | qfq | 595,241 | 44,900,386 | -1.85% |
| 2026-06-01 | 75.30 | 78.17 | 75.04 | 76.28 | 76.28 | qfq | 707,314 | 54,153,606 | 0.39% |
| 2026-05-29 | 77.00 | 77.25 | 74.90 | 75.98 | 75.98 | qfq | 875,435 | 66,584,072 | -1.32% |
| 2026-05-28 | 77.80 | 77.96 | 75.30 | 77.00 | 77.00 | qfq | 914,962 | 70,179,858 | -1.31% |
| 2026-05-27 | 81.00 | 81.15 | 77.58 | 78.02 | 78.02 | qfq | 1,038,923 | 81,696,582 | -3.87% |
| 2026-05-26 | 83.00 | 83.42 | 80.42 | 81.16 | 81.16 | qfq | 761,941 | 62,028,487 | -2.93% |
| 2026-05-25 | 83.50 | 84.43 | 80.84 | 83.61 | 83.61 | qfq | 997,875 | 82,127,425 | 0.07% |
| 2026-05-22 | 83.57 | 85.48 | 82.56 | 83.55 | 83.55 | qfq | 750,758 | 63,027,772 | -0.04% |
| 2026-05-21 | 83.08 | 86.97 | 83.08 | 83.58 | 83.58 | qfq | 1,096,367 | 93,194,056 | 0.82% |
| 2026-05-20 | 83.34 | 83.83 | 81.72 | 82.90 | 82.90 | qfq | 901,897 | 74,375,615 | -1.11% |
| 2026-05-19 | 86.00 | 86.20 | 82.80 | 83.83 | 83.83 | qfq | 1,261,605 | 106,297,305 | -3.54% |
| 2026-05-18 | 92.30 | 92.30 | 85.80 | 86.91 | 85.77 | qfq | 1,678,131 | 148,060,137 | -5.84% |
| 2026-05-15 | 92.91 | 94.86 | 91.37 | 92.30 | 91.09 | qfq | 817,495 | 75,943,719 | -0.58% |
| 2026-05-14 | 95.00 | 95.68 | 92.81 | 92.84 | 91.62 | qfq | 862,052 | 81,053,606 | -2.28% |
| 2026-05-13 | 93.61 | 95.77 | 93.07 | 95.01 | 93.76 | qfq | 980,648 | 92,997,436 | 1.00% |
| 2026-05-12 | 94.70 | 95.09 | 93.53 | 94.07 | 92.84 | qfq | 1,066,044 | 100,422,880 | -2.21% |
| 2026-05-11 | 90.08 | 96.52 | 88.66 | 96.20 | 94.94 | qfq | 2,560,727 | 237,973,524 | 6.52% |
| 2026-05-08 | 90.58 | 91.20 | 89.66 | 90.31 | 89.13 | qfq | 639,752 | 57,818,472 | 0.01% |
| 2026-05-07 | 90.26 | 90.48 | 89.23 | 90.30 | 89.12 | qfq | 568,992 | 51,243,781 | 0.04% |
| 2026-05-06 | 90.04 | 91.41 | 89.50 | 90.26 | 89.08 | qfq | 607,269 | 54,912,757 | 0.24% |
| 2026-04-30 | 90.50 | 91.30 | 88.01 | 90.04 | 88.86 | qfq | 595,439 | 53,556,917 | -0.20% |
| 2026-04-29 | 88.88 | 90.30 | 88.65 | 90.22 | 89.04 | qfq | 358,350 | 32,199,347 | 1.79% |
| 2026-04-28 | 91.41 | 92.80 | 88.63 | 88.63 | 87.47 | qfq | 629,877 | 56,895,773 | -3.03% |
| 2026-04-27 | 90.09 | 91.87 | 88.60 | 91.40 | 90.20 | qfq | 600,320 | 54,448,769 | 1.45% |
| 2026-04-24 | 89.61 | 90.38 | 88.51 | 90.09 | 88.91 | qfq | 367,105 | 32,875,898 | 0.28% |
| 2026-04-23 | 91.03 | 91.55 | 89.60 | 89.84 | 88.66 | qfq | 527,987 | 47,694,165 | -1.25% |
| 2026-04-22 | 90.58 | 91.30 | 90.50 | 90.98 | 89.79 | qfq | 471,234 | 42,884,655 | -0.02% |
| 2026-04-21 | 90.83 | 91.88 | 90.82 | 91.00 | 89.81 | qfq | 519,755 | 47,352,517 | -0.23% |
| 2026-04-20 | 92.20 | 92.20 | 90.75 | 91.21 | 90.01 | qfq | 746,223 | 68,007,167 | -1.08% |
| 2026-04-17 | 94.90 | 97.17 | 91.80 | 92.21 | 91.00 | qfq | 1,770,784 | 165,712,348 | -2.86% |
| 2026-04-16 | 91.00 | 95.66 | 90.01 | 94.92 | 93.67 | qfq | 1,277,558 | 119,627,347 | 4.34% |
| 2026-04-15 | 91.49 | 92.00 | 89.96 | 90.97 | 89.78 | qfq | 411,728 | 37,377,672 | -0.20% |
| 2026-04-14 | 92.56 | 92.66 | 90.77 | 91.15 | 89.95 | qfq | 490,846 | 44,774,501 | -0.72% |
| 2026-04-13 | 93.91 | 94.74 | 91.65 | 91.81 | 90.61 | qfq | 1,062,268 | 98,238,645 | -3.09% |
| 2026-04-10 | 92.98 | 95.28 | 92.58 | 94.74 | 93.50 | qfq | 862,648 | 81,455,277 | 2.42% |
| 2026-04-09 | 93.11 | 94.22 | 92.41 | 92.50 | 91.29 | qfq | 578,003 | 53,799,315 | -1.74% |
| 2026-04-08 | 93.71 | 94.66 | 93.60 | 94.14 | 92.91 | qfq | 717,038 | 67,436,283 | 1.99% |
| 2026-04-07 | 92.19 | 93.69 | 90.70 | 92.30 | 91.09 | qfq | 582,418 | 53,713,839 | -0.74% |
| 2026-04-03 | 91.90 | 93.35 | 91.28 | 92.99 | 91.77 | qfq | 419,469 | 38,766,609 | 0.40% |
| 2026-04-02 | 93.96 | 94.06 | 91.90 | 92.62 | 91.41 | qfq | 580,558 | 53,803,610 | -1.81% |
| 2026-04-01 | 89.98 | 94.56 | 89.57 | 94.33 | 93.09 | qfq | 1,336,118 | 124,761,072 | 6.13% |
| 2026-03-31 | 90.50 | 90.86 | 88.62 | 88.88 | 87.71 | qfq | 629,485 | 56,380,827 | -2.17% |
| 2026-03-30 | 91.90 | 92.90 | 89.57 | 90.85 | 89.66 | qfq | 715,785 | 65,035,940 | -2.11% |
| 2026-03-27 | 88.17 | 93.48 | 88.12 | 92.81 | 91.59 | qfq | 1,214,685 | 111,896,105 | 4.08% |
| 2026-03-26 | 90.33 | 92.18 | 88.85 | 89.17 | 88.00 | qfq | 573,568 | 51,940,000 | -1.38% |
| 2026-03-25 | 90.00 | 91.46 | 88.00 | 90.42 | 89.23 | qfq | 837,027 | 75,487,903 | 0.36% |
| 2026-03-24 | 84.47 | 90.70 | 84.34 | 90.10 | 88.92 | qfq | 1,437,184 | 126,212,007 | 7.01% |
| 2026-03-23 | 85.68 | 86.86 | 82.34 | 84.20 | 83.10 | qfq | 1,098,876 | 93,076,081 | -2.84% |
| 2026-03-20 | 87.50 | 88.57 | 86.51 | 86.66 | 85.52 | qfq | 926,862 | 81,173,299 | -1.22% |
| 2026-03-19 | 89.33 | 90.00 | 86.70 | 87.73 | 86.58 | qfq | 1,094,218 | 96,223,371 | -2.65% |
| 2026-03-18 | 90.60 | 91.60 | 89.61 | 90.12 | 88.94 | qfq | 518,526 | 46,729,102 | -0.53% |
| 2026-03-17 | 93.54 | 93.54 | 90.38 | 90.60 | 89.41 | qfq | 619,302 | 56,793,010 | -2.60% |
| 2026-03-16 | 91.00 | 93.75 | 90.08 | 93.02 | 91.80 | qfq | 932,592 | 86,451,135 | 1.88% |
| 2026-03-13 | 91.60 | 92.50 | 90.99 | 91.30 | 90.10 | qfq | 612,898 | 56,193,545 | -0.58% |
| 2026-03-12 | 92.19 | 92.42 | 90.99 | 91.83 | 90.63 | qfq | 642,236 | 58,895,875 | -0.40% |
| 2026-03-11 | 92.25 | 93.18 | 91.63 | 92.20 | 90.99 | qfq | 709,849 | 65,643,387 | 0.14% |
| 2026-03-10 | 91.23 | 92.76 | 90.62 | 92.07 | 90.86 | qfq | 720,386 | 66,291,602 | 1.77% |
| 2026-03-09 | 93.38 | 93.50 | 88.00 | 90.47 | 89.28 | qfq | 1,893,872 | 170,633,335 | -4.67% |
| 2026-03-06 | 92.60 | 95.39 | 92.00 | 94.90 | 93.66 | qfq | 1,032,583 | 97,174,254 | 2.53% |
| 2026-03-05 | 94.55 | 94.88 | 92.17 | 92.56 | 91.35 | qfq | 1,177,167 | 109,456,893 | -0.45% |
| 2026-03-04 | 95.64 | 96.95 | 92.85 | 92.98 | 91.76 | qfq | 1,218,499 | 115,063,736 | -3.61% |
| 2026-03-03 | 94.67 | 99.78 | 94.67 | 96.46 | 95.19 | qfq | 2,149,358 | 209,857,376 | 2.24% |
| 2026-03-02 | 94.00 | 97.40 | 93.69 | 94.35 | 93.11 | qfq | 1,219,635 | 116,015,837 | -0.84% |
| 2026-02-27 | 93.99 | 96.76 | 93.28 | 95.15 | 93.90 | qfq | 1,224,156 | 116,912,577 | 1.23% |
| 2026-02-26 | 96.10 | 96.10 | 93.65 | 93.99 | 92.76 | qfq | 1,100,442 | 103,676,967 | -1.78% |
| 2026-02-25 | 97.93 | 97.93 | 95.18 | 95.69 | 94.43 | qfq | 1,189,308 | 114,407,759 | -1.55% |
| 2026-02-24 | 101.22 | 101.22 | 96.70 | 97.20 | 95.93 | qfq | 1,148,695 | 112,497,342 | -2.64% |
| 2026-02-13 | 99.30 | 101.49 | 98.88 | 99.84 | 98.53 | qfq | 778,336 | 77,890,093 | 0.14% |
| 2026-02-12 | 99.67 | 100.00 | 97.88 | 99.70 | 98.39 | qfq | 835,348 | 82,571,290 | 0.03% |
| 2026-02-11 | 95.62 | 102.18 | 95.00 | 99.67 | 98.36 | qfq | 2,449,674 | 245,099,091 | 3.33% |
| 2026-02-10 | 95.98 | 97.24 | 95.05 | 96.46 | 95.19 | qfq | 715,984 | 68,972,981 | 0.71% |
| 2026-02-09 | 96.63 | 96.65 | 94.78 | 95.78 | 94.52 | qfq | 952,883 | 90,910,920 | 0.14% |
| 2026-02-06 | 95.00 | 96.89 | 94.46 | 95.65 | 94.40 | qfq | 1,132,616 | 108,710,366 | 0.00% |
| 2026-02-05 | 91.95 | 98.18 | 91.50 | 95.65 | 94.40 | qfq | 2,100,207 | 201,792,577 | 3.13% |
| 2026-02-04 | 91.17 | 93.30 | 90.49 | 92.75 | 91.53 | qfq | 1,292,458 | 118,992,247 | 1.55% |
| 2026-02-03 | 92.06 | 92.91 | 90.32 | 91.33 | 90.13 | qfq | 2,054,583 | 188,035,135 | 1.59% |
| 2026-02-02 | 93.70 | 93.99 | 89.31 | 89.90 | 88.72 | qfq | 1,474,885 | 135,149,283 | -4.06% |
| 2026-01-30 | 93.21 | 95.55 | 93.20 | 93.70 | 92.47 | qfq | 1,045,899 | 98,565,690 | -0.03% |
| 2026-01-29 | 93.38 | 95.99 | 92.08 | 93.73 | 92.50 | qfq | 1,225,200 | 115,402,108 | 0.39% |
| 2026-01-28 | 96.29 | 96.74 | 93.10 | 93.37 | 92.15 | qfq | 1,443,464 | 136,219,728 | -3.36% |
| 2026-01-27 | 100.15 | 100.86 | 95.81 | 96.62 | 95.35 | qfq | 1,888,351 | 183,065,935 | -3.28% |
| 2026-01-26 | 105.56 | 106.50 | 99.58 | 99.90 | 98.59 | qfq | 2,346,842 | 238,519,705 | -5.34% |
| 2026-01-23 | 103.51 | 106.98 | 103.50 | 105.54 | 104.16 | qfq | 1,459,612 | 154,238,058 | 2.07% |
| 2026-01-22 | 104.35 | 104.91 | 102.48 | 103.40 | 102.04 | qfq | 1,236,145 | 127,697,331 | -0.58% |
| 2026-01-21 | 104.84 | 105.98 | 103.87 | 104.00 | 102.64 | qfq | 1,029,097 | 108,077,280 | -0.77% |
| 2026-01-20 | 110.18 | 110.80 | 104.80 | 104.81 | 103.44 | qfq | 1,449,610 | 154,873,891 | -4.72% |
| 2026-01-19 | 111.80 | 111.80 | 109.00 | 110.00 | 108.56 | qfq | 811,593 | 89,426,172 | -0.99% |
| 2026-01-16 | 113.43 | 115.60 | 110.80 | 111.10 | 109.64 | qfq | 992,523 | 111,391,111 | -0.80% |
| 2026-01-15 | 112.42 | 113.31 | 111.31 | 112.00 | 110.53 | qfq | 722,309 | 80,944,478 | -0.37% |
| 2026-01-14 | 111.32 | 114.78 | 110.79 | 112.42 | 110.95 | qfq | 1,677,164 | 189,865,730 | 0.99% |
| 2026-01-13 | 110.16 | 114.39 | 110.16 | 111.32 | 109.86 | qfq | 1,719,164 | 193,368,974 | 0.83% |
| 2026-01-12 | 108.58 | 111.00 | 108.40 | 110.40 | 108.95 | qfq | 1,446,013 | 158,372,495 | 0.96% |
| 2026-01-09 | 108.00 | 109.95 | 107.00 | 109.35 | 107.92 | qfq | 1,217,314 | 132,496,525 | 1.25% |
| 2026-01-08 | 108.94 | 109.53 | 107.56 | 108.00 | 106.58 | qfq | 1,102,026 | 119,256,958 | -0.84% |
| 2026-01-07 | 113.97 | 113.97 | 108.52 | 108.91 | 107.48 | qfq | 2,209,379 | 242,988,979 | -4.46% |
| 2026-01-06 | 113.80 | 115.98 | 113.03 | 114.00 | 112.50 | qfq | 1,221,486 | 139,793,337 | -0.47% |
| 2026-01-05 | 113.00 | 115.15 | 111.50 | 114.54 | 113.04 | qfq | 1,244,411 | 141,182,308 | 2.74% |
| 2025-12-31 | 109.32 | 114.00 | 109.03 | 111.48 | 110.02 | qfq | 1,230,836 | 137,694,364 | 1.98% |
| 2025-12-30 | 103.61 | 113.19 | 103.61 | 109.32 | 107.89 | qfq | 1,587,088 | 173,440,059 | 4.56% |
| 2025-12-29 | 104.35 | 106.10 | 103.35 | 104.55 | 103.18 | qfq | 698,830 | 73,167,088 | 0.19% |
| 2025-12-26 | 105.23 | 107.00 | 104.15 | 104.35 | 102.98 | qfq | 676,654 | 71,016,765 | -1.25% |
| 2025-12-25 | 106.19 | 106.88 | 104.81 | 105.67 | 104.28 | qfq | 414,081 | 43,824,686 | -0.42% |
| 2025-12-24 | 104.97 | 106.83 | 104.80 | 106.12 | 104.73 | qfq | 321,470 | 34,026,564 | 1.38% |
| 2025-12-23 | 106.19 | 107.50 | 104.59 | 104.68 | 103.31 | qfq | 658,987 | 70,039,874 | -1.07% |
| 2025-12-22 | 105.50 | 106.76 | 105.41 | 105.81 | 104.42 | qfq | 379,814 | 40,272,469 | 0.17% |
| 2025-12-19 | 104.44 | 105.88 | 103.39 | 105.63 | 104.24 | qfq | 522,113 | 54,842,740 | 1.88% |
| 2025-12-18 | 105.00 | 105.00 | 103.35 | 103.68 | 102.32 | qfq | 439,371 | 45,705,807 | -0.61% |
| 2025-12-17 | 103.60 | 104.99 | 102.20 | 104.32 | 102.95 | qfq | 557,687 | 57,922,908 | 0.14% |
| 2025-12-16 | 106.00 | 106.55 | 104.01 | 104.17 | 102.80 | qfq | 608,857 | 64,205,556 | 0.42% |
| 2025-12-15 | 105.58 | 105.66 | 103.67 | 103.73 | 102.37 | qfq | 422,238 | 44,195,665 | -1.76% |
| 2025-12-12 | 103.21 | 105.97 | 103.21 | 105.59 | 104.20 | qfq | 568,436 | 59,740,158 | 1.45% |
| 2025-12-11 | 104.51 | 105.49 | 103.86 | 104.08 | 102.71 | qfq | 418,751 | 43,783,010 | -0.66% |
| 2025-12-10 | 104.79 | 105.23 | 103.31 | 104.77 | 103.40 | qfq | 501,496 | 52,362,404 | -0.22% |
| 2025-12-09 | 108.00 | 108.94 | 104.77 | 105.00 | 103.62 | qfq | 753,996 | 80,084,198 | -2.70% |
| 2025-12-08 | 108.79 | 109.48 | 107.10 | 107.91 | 106.49 | qfq | 800,332 | 86,574,050 | -0.81% |
| 2025-12-05 | 109.63 | 110.11 | 107.92 | 108.79 | 107.36 | qfq | 418,842 | 45,478,405 | -0.81% |
| 2025-12-04 | 113.00 | 113.49 | 109.21 | 109.68 | 108.24 | qfq | 566,183 | 62,794,885 | -2.62% |
| 2025-12-03 | 110.46 | 113.20 | 110.13 | 112.63 | 111.15 | qfq | 641,701 | 71,908,544 | 1.06% |
| 2025-12-02 | 109.80 | 111.77 | 108.10 | 111.45 | 109.99 | qfq | 772,426 | 85,066,747 | 0.97% |
| 2025-12-01 | 111.80 | 111.95 | 107.11 | 110.38 | 108.93 | qfq | 1,111,371 | 121,240,648 | -0.74% |
| 2025-11-28 | 111.88 | 112.23 | 109.88 | 111.20 | 109.74 | qfq | 627,876 | 69,506,107 | -0.26% |
| 2025-11-27 | 111.50 | 114.38 | 111.30 | 111.49 | 110.03 | qfq | 517,153 | 58,323,083 | 0.08% |
| 2025-11-26 | 112.00 | 113.99 | 111.30 | 111.40 | 109.94 | qfq | 650,333 | 73,207,591 | -0.89% |
| 2025-11-25 | 111.66 | 115.88 | 111.66 | 112.40 | 110.93 | qfq | 1,130,184 | 128,981,447 | 0.66% |
| 2025-11-24 | 111.56 | 113.38 | 108.92 | 111.66 | 110.20 | qfq | 762,705 | 84,977,251 | 0.55% |
| 2025-11-21 | 112.80 | 114.38 | 110.50 | 111.05 | 109.59 | qfq | 820,459 | 92,228,627 | -1.81% |
| 2025-11-20 | 117.00 | 117.50 | 112.66 | 113.10 | 111.62 | qfq | 567,625 | 64,867,592 | -2.30% |
| 2025-11-19 | 117.20 | 118.32 | 114.22 | 115.76 | 114.24 | qfq | 939,429 | 108,882,085 | -1.47% |
| 2025-11-18 | 114.55 | 120.95 | 114.18 | 117.49 | 115.95 | qfq | 1,601,328 | 189,744,496 | 1.73% |
| 2025-11-17 | 118.27 | 118.45 | 114.18 | 115.49 | 113.98 | qfq | 1,108,503 | 127,959,393 | -2.55% |
| 2025-11-14 | 118.00 | 121.60 | 118.00 | 118.51 | 116.96 | qfq | 1,051,944 | 125,413,491 | -0.57% |
| 2025-11-13 | 118.99 | 121.65 | 117.80 | 119.19 | 117.63 | qfq | 1,767,893 | 211,606,236 | 1.18% |
| 2025-11-12 | 113.78 | 119.16 | 112.88 | 117.80 | 116.25 | qfq | 2,395,921 | 281,683,185 | 3.44% |
| 2025-11-11 | 112.63 | 115.10 | 111.84 | 113.88 | 112.39 | qfq | 1,106,640 | 125,684,463 | 0.78% |
| 2025-11-10 | 113.60 | 116.19 | 112.28 | 113.00 | 111.52 | qfq | 1,485,545 | 168,950,916 | -0.62% |
| 2025-11-07 | 115.68 | 117.49 | 113.56 | 113.70 | 112.21 | qfq | 1,137,165 | 130,944,016 | -1.71% |
| 2025-11-06 | 116.30 | 116.80 | 113.51 | 115.68 | 114.16 | qfq | 1,405,411 | 161,433,225 | -0.86% |
| 2025-11-05 | 113.69 | 118.47 | 112.11 | 116.68 | 115.15 | qfq | 2,528,562 | 293,423,083 | 2.17% |
| 2025-11-04 | 110.70 | 115.55 | 108.58 | 114.20 | 112.70 | qfq | 2,352,536 | 264,450,101 | 2.06% |
| 2025-11-03 | 102.61 | 112.53 | 101.88 | 111.89 | 110.42 | qfq | 3,258,748 | 352,321,163 | 9.04% |
| 2025-10-31 | 101.86 | 104.90 | 101.21 | 102.61 | 101.26 | qfq | 1,609,525 | 165,780,849 | -1.65% |
| 2025-10-30 | 106.79 | 107.48 | 104.11 | 104.33 | 102.96 | qfq | 1,124,895 | 118,606,335 | -2.30% |
| 2025-10-29 | 106.21 | 107.69 | 105.02 | 106.79 | 105.39 | qfq | 761,729 | 80,595,129 | 0.38% |
| 2025-10-28 | 107.48 | 107.65 | 106.19 | 106.39 | 104.99 | qfq | 784,465 | 83,907,001 | -0.48% |
| 2025-10-27 | 106.38 | 107.99 | 106.37 | 106.90 | 105.50 | qfq | 841,220 | 89,906,155 | 0.85% |
| 2025-10-24 | 105.79 | 106.43 | 105.00 | 106.00 | 104.61 | qfq | 659,370 | 69,774,640 | 0.27% |
| 2025-10-23 | 106.34 | 106.57 | 104.66 | 105.71 | 104.32 | qfq | 640,327 | 67,432,773 | -0.26% |
| 2025-10-22 | 106.98 | 107.29 | 105.39 | 105.99 | 104.60 | qfq | 781,342 | 83,037,706 | -0.93% |
| 2025-10-21 | 106.98 | 107.79 | 105.62 | 106.98 | 105.58 | qfq | 617,802 | 65,924,437 | 0.78% |
| 2025-10-20 | 106.82 | 107.28 | 105.22 | 106.15 | 104.76 | qfq | 600,872 | 63,715,238 | 0.11% |
| 2025-10-17 | 109.00 | 109.89 | 105.66 | 106.03 | 104.64 | qfq | 882,935 | 94,640,743 | -2.90% |
| 2025-10-16 | 113.25 | 114.00 | 109.06 | 109.20 | 107.77 | qfq | 951,276 | 105,251,841 | -3.48% |
| 2025-10-15 | 112.89 | 116.66 | 112.60 | 113.14 | 111.66 | qfq | 967,362 | 110,385,956 | 0.22% |
| 2025-10-14 | 112.00 | 113.88 | 111.24 | 112.89 | 111.41 | qfq | 1,338,947 | 150,867,509 | 0.98% |
| 2025-10-13 | 110.80 | 113.00 | 110.30 | 111.79 | 110.32 | qfq | 1,667,074 | 185,986,446 | -3.61% |
| 2025-10-10 | 115.88 | 120.73 | 115.12 | 115.98 | 114.46 | qfq | 1,629,466 | 191,348,759 | 0.29% |
| 2025-10-09 | 117.99 | 119.26 | 114.56 | 115.65 | 114.13 | qfq | 2,162,904 | 251,193,279 | -3.30% |
| 2025-09-30 | 116.64 | 120.90 | 114.01 | 119.60 | 118.03 | qfq | 1,777,624 | 209,728,563 | -1.56% |
| 2025-09-29 | 119.68 | 122.85 | 117.79 | 121.49 | 119.90 | qfq | 1,040,793 | 125,492,835 | 1.24% |
| 2025-09-26 | 121.55 | 122.80 | 118.50 | 120.00 | 118.43 | qfq | 853,692 | 102,790,018 | -1.00% |
| 2025-09-25 | 121.69 | 125.31 | 120.66 | 121.21 | 119.62 | qfq | 999,539 | 122,273,279 | -0.21% |
| 2025-09-24 | 118.45 | 122.43 | 117.52 | 121.46 | 119.87 | qfq | 841,321 | 101,648,824 | 2.53% |
| 2025-09-23 | 122.56 | 123.50 | 116.88 | 118.46 | 116.91 | qfq | 1,508,741 | 179,286,332 | -3.35% |
| 2025-09-22 | 124.00 | 124.30 | 120.80 | 122.56 | 120.95 | qfq | 1,252,696 | 152,860,566 | -1.48% |
| 2025-09-19 | 124.91 | 127.28 | 124.08 | 124.40 | 122.77 | qfq | 873,571 | 109,599,383 | -1.39% |
| 2025-09-18 | 126.92 | 129.29 | 124.21 | 126.15 | 124.50 | qfq | 1,413,471 | 179,401,408 | -0.75% |
| 2025-09-17 | 124.58 | 127.80 | 124.01 | 127.10 | 125.43 | qfq | 1,126,824 | 142,310,074 | 1.70% |
| 2025-09-16 | 127.00 | 127.16 | 123.60 | 124.97 | 123.33 | qfq | 1,045,457 | 130,926,497 | -1.69% |
| 2025-09-15 | 128.18 | 128.71 | 125.67 | 127.12 | 125.45 | qfq | 882,641 | 112,098,114 | -0.83% |
| 2025-09-12 | 125.85 | 130.48 | 124.51 | 128.18 | 126.50 | qfq | 1,691,342 | 216,956,041 | 1.99% |
| 2025-09-11 | 124.95 | 126.58 | 123.01 | 125.68 | 124.03 | qfq | 1,243,296 | 155,824,968 | 0.70% |
| 2025-09-10 | 126.53 | 127.98 | 124.13 | 124.81 | 123.17 | qfq | 890,016 | 111,604,374 | -0.25% |
| 2025-09-09 | 129.00 | 129.50 | 124.11 | 125.12 | 123.48 | qfq | 1,815,071 | 229,344,394 | -3.30% |
| 2025-09-08 | 130.51 | 135.50 | 128.00 | 129.39 | 127.69 | qfq | 2,200,398 | 288,253,751 | -0.91% |
| 2025-09-05 | 126.00 | 130.88 | 124.00 | 130.58 | 128.87 | qfq | 2,210,546 | 284,365,206 | 2.82% |
| 2025-09-04 | 133.63 | 134.00 | 125.00 | 127.00 | 125.33 | qfq | 2,406,050 | 310,195,120 | -4.94% |
| 2025-09-03 | 129.11 | 135.91 | 127.68 | 133.60 | 131.85 | qfq | 3,306,944 | 436,699,051 | 3.65% |
| 2025-09-02 | 127.96 | 131.38 | 126.61 | 128.90 | 127.21 | qfq | 3,323,234 | 427,053,753 | 2.09% |
| 2025-09-01 | 128.00 | 128.20 | 123.08 | 126.26 | 124.60 | qfq | 2,287,997 | 286,138,870 | -1.64% |
| 2025-08-29 | 130.48 | 131.48 | 126.31 | 128.36 | 126.68 | qfq | 3,797,302 | 489,635,141 | 2.04% |
| 2025-08-28 | 125.00 | 127.50 | 122.00 | 125.79 | 124.14 | qfq | 2,370,272 | 295,211,159 | 0.49% |
| 2025-08-27 | 126.58 | 130.99 | 125.00 | 125.18 | 123.54 | qfq | 2,657,206 | 340,276,742 | -0.97% |
| 2025-08-26 | 125.45 | 127.50 | 123.66 | 126.40 | 124.74 | qfq | 1,823,399 | 229,909,080 | 1.16% |
| 2025-08-25 | 123.88 | 130.98 | 123.11 | 124.95 | 123.31 | qfq | 3,235,528 | 411,333,661 | 2.79% |
| 2025-08-22 | 119.89 | 124.38 | 119.13 | 121.56 | 119.97 | qfq | 2,466,117 | 299,588,359 | 0.98% |
| 2025-08-21 | 116.80 | 122.98 | 115.38 | 120.38 | 118.80 | qfq | 3,676,165 | 437,556,653 | 4.33% |
| 2025-08-20 | 114.24 | 115.58 | 113.06 | 115.38 | 113.87 | qfq | 1,561,753 | 178,642,341 | 0.61% |
| 2025-08-19 | 116.35 | 118.74 | 113.96 | 114.68 | 113.18 | qfq | 2,243,736 | 258,863,861 | -1.44% |
| 2025-08-18 | 117.80 | 118.35 | 114.11 | 116.35 | 114.82 | qfq | 3,113,990 | 362,736,909 | -0.33% |
| 2025-08-15 | 115.88 | 118.16 | 114.74 | 116.73 | 115.20 | qfq | 2,259,290 | 263,157,768 | -0.07% |
| 2025-08-14 | 108.52 | 119.74 | 107.85 | 116.81 | 115.28 | qfq | 3,764,913 | 435,683,304 | 7.66% |
| 2025-08-13 | 107.20 | 109.52 | 107.20 | 108.50 | 107.08 | qfq | 1,061,893 | 115,346,783 | 1.21% |
| 2025-08-12 | 107.77 | 108.27 | 106.00 | 107.20 | 105.79 | qfq | 807,428 | 86,644,774 | -0.53% |
| 2025-08-11 | 106.00 | 108.76 | 105.36 | 107.77 | 106.36 | qfq | 1,019,634 | 109,294,775 | 1.63% |
| 2025-08-08 | 108.03 | 108.40 | 105.35 | 106.04 | 104.65 | qfq | 1,165,436 | 123,829,868 | -2.26% |
| 2025-08-07 | 110.00 | 111.39 | 108.35 | 108.49 | 107.07 | qfq | 1,141,164 | 124,786,539 | -1.49% |
| 2025-08-06 | 110.12 | 110.58 | 108.02 | 110.13 | 108.69 | qfq | 1,279,746 | 139,539,804 | 0.41% |
| 2025-08-05 | 110.42 | 111.58 | 109.00 | 109.68 | 108.24 | qfq | 1,399,070 | 153,914,068 | -0.38% |
| 2025-08-04 | 110.33 | 110.71 | 108.22 | 110.10 | 108.66 | qfq | 1,688,015 | 184,448,371 | -1.31% |
| 2025-08-01 | 113.85 | 113.86 | 110.03 | 111.56 | 110.10 | qfq | 2,471,323 | 275,173,846 | -2.02% |
| 2025-07-31 | 110.00 | 117.66 | 110.00 | 113.86 | 112.37 | qfq | 4,220,166 | 481,767,300 | 9.78% |
| 2025-07-30 | 104.24 | 106.60 | 103.14 | 103.72 | 102.36 | qfq | 1,467,824 | 154,309,176 | -0.30% |
| 2025-07-29 | 105.24 | 105.51 | 102.61 | 104.03 | 102.67 | qfq | 987,068 | 102,456,290 | -0.54% |
| 2025-07-28 | 105.79 | 106.88 | 104.32 | 104.60 | 103.23 | qfq | 882,754 | 92,872,081 | -0.43% |
| 2025-07-25 | 106.53 | 107.52 | 104.00 | 105.05 | 103.67 | qfq | 1,441,282 | 151,743,291 | -1.19% |
| 2025-07-24 | 107.19 | 107.89 | 105.90 | 106.32 | 104.93 | qfq | 823,487 | 87,765,860 | -0.45% |
| 2025-07-23 | 106.38 | 108.24 | 106.02 | 106.80 | 105.40 | qfq | 489,755 | 52,585,934 | 0.02% |
| 2025-07-22 | 107.11 | 107.59 | 106.42 | 106.78 | 105.38 | qfq | 625,108 | 66,814,482 | -0.20% |
| 2025-07-21 | 106.45 | 107.30 | 105.21 | 106.99 | 105.59 | qfq | 1,003,387 | 106,882,328 | -0.98% |
| 2025-07-18 | 112.79 | 112.98 | 104.63 | 108.05 | 106.63 | qfq | 2,102,417 | 225,736,188 | -4.38% |
| 2025-07-17 | 112.67 | 114.01 | 111.76 | 113.00 | 111.52 | qfq | 778,259 | 88,207,464 | 0.05% |
| 2025-07-16 | 109.41 | 113.00 | 109.40 | 112.94 | 111.46 | qfq | 596,349 | 66,487,645 | 3.15% |
| 2025-07-15 | 111.22 | 111.22 | 108.10 | 109.49 | 108.05 | qfq | 506,253 | 55,287,780 | -0.61% |
| 2025-07-14 | 110.61 | 111.52 | 108.20 | 110.16 | 108.72 | qfq | 739,651 | 80,985,806 | -0.31% |
| 2025-07-11 | 105.77 | 111.38 | 105.38 | 110.50 | 109.05 | qfq | 925,867 | 100,756,213 | 4.19% |
| 2025-07-10 | 106.65 | 107.82 | 105.50 | 106.06 | 104.67 | qfq | 415,664 | 44,206,017 | -0.55% |
| 2025-07-09 | 106.70 | 107.58 | 105.86 | 106.65 | 105.25 | qfq | 771,830 | 82,304,412 | 0.80% |
| 2025-07-08 | 105.12 | 106.40 | 104.50 | 105.80 | 104.41 | qfq | 823,376 | 86,733,178 | 0.65% |
| 2025-07-07 | 111.10 | 112.61 | 105.11 | 105.12 | 103.74 | qfq | 1,282,532 | 138,029,777 | -6.58% |
| 2025-07-04 | 115.60 | 115.78 | 112.30 | 112.52 | 111.04 | qfq | 499,439 | 56,597,049 | -2.24% |
| 2025-07-03 | 114.46 | 116.58 | 113.62 | 115.10 | 113.59 | qfq | 331,000 | 38,242,376 | 0.79% |
| 2025-07-02 | 114.10 | 114.95 | 113.80 | 114.20 | 112.70 | qfq | 289,653 | 33,113,358 | 0.15% |
| 2025-07-01 | 115.01 | 115.43 | 113.49 | 114.03 | 112.53 | qfq | 365,734 | 41,782,591 | -0.29% |
| 2025-06-30 | 114.53 | 115.25 | 114.01 | 114.36 | 112.86 | qfq | 335,616 | 38,434,834 | 0.10% |
| 2025-06-27 | 115.24 | 116.28 | 114.00 | 114.25 | 112.75 | qfq | 339,518 | 39,031,496 | -0.86% |
| 2025-06-26 | 117.00 | 117.58 | 115.00 | 115.24 | 113.73 | qfq | 402,391 | 46,626,471 | -1.50% |
| 2025-06-25 | 115.51 | 117.38 | 114.06 | 117.00 | 115.47 | qfq | 533,500 | 61,779,173 | 2.60% |
| 2025-06-24 | 113.06 | 114.89 | 111.93 | 114.04 | 112.54 | qfq | 419,223 | 47,540,023 | 1.77% |
| 2025-06-23 | 112.50 | 113.97 | 111.50 | 112.06 | 110.59 | qfq | 417,188 | 46,871,749 | -0.75% |
| 2025-06-20 | 112.68 | 115.53 | 112.60 | 112.91 | 111.43 | qfq | 441,569 | 50,088,669 | -0.13% |
| 2025-06-19 | 115.68 | 116.19 | 112.62 | 113.06 | 111.58 | qfq | 648,108 | 73,821,819 | -2.48% |
| 2025-06-18 | 117.47 | 118.50 | 115.79 | 115.94 | 114.42 | qfq | 384,277 | 44,772,249 | -0.99% |
| 2025-06-17 | 120.49 | 120.61 | 117.01 | 117.10 | 115.56 | qfq | 502,688 | 59,553,017 | -2.85% |
| 2025-06-16 | 118.70 | 121.48 | 117.56 | 120.53 | 118.95 | qfq | 796,461 | 95,133,471 | 1.54% |
| 2025-06-13 | 121.49 | 121.81 | 117.00 | 118.70 | 117.14 | qfq | 892,022 | 105,643,718 | -2.42% |
| 2025-06-12 | 121.90 | 122.35 | 120.10 | 121.65 | 120.05 | qfq | 494,992 | 60,056,744 | -0.01% |
| 2025-06-11 | 120.42 | 122.60 | 120.42 | 121.66 | 120.06 | qfq | 350,295 | 42,581,568 | 0.06% |
| 2025-06-10 | 123.50 | 124.65 | 120.00 | 121.59 | 120.00 | qfq | 799,657 | 97,762,273 | -1.39% |
| 2025-06-09 | 123.61 | 126.34 | 122.55 | 123.31 | 121.69 | qfq | 601,696 | 74,585,217 | -0.54% |
| 2025-06-06 | 124.33 | 124.80 | 123.25 | 123.98 | 122.35 | qfq | 344,699 | 42,764,324 | -0.10% |
| 2025-06-05 | 119.89 | 124.96 | 119.57 | 124.10 | 122.47 | qfq | 1,095,404 | 135,022,854 | 3.60% |
| 2025-06-04 | 117.65 | 120.18 | 117.65 | 119.79 | 118.22 | qfq | 521,896 | 62,183,536 | 1.30% |
| 2025-06-03 | 115.40 | 118.88 | 115.40 | 118.25 | 116.70 | qfq | 476,245 | 56,123,168 | 1.43% |
| 2025-05-30 | 118.17 | 118.17 | 115.11 | 116.58 | 115.05 | qfq | 460,885 | 53,519,170 | 0.14% |
| 2025-05-29 | 115.01 | 116.78 | 114.95 | 116.42 | 114.89 | qfq | 309,894 | 36,017,330 | 1.12% |
| 2025-05-28 | 117.33 | 117.33 | 115.13 | 115.13 | 113.62 | qfq | 326,968 | 37,856,098 | -1.48% |
| 2025-05-27 | 117.08 | 117.99 | 116.16 | 116.86 | 115.33 | qfq | 356,551 | 41,605,763 | 0.05% |
| 2025-05-26 | 117.41 | 118.54 | 116.16 | 116.80 | 115.27 | qfq | 412,511 | 48,391,238 | 0.04% |
| 2025-05-23 | 118.00 | 119.65 | 116.75 | 116.75 | 115.22 | qfq | 475,027 | 56,092,309 | -0.85% |
| 2025-05-22 | 118.72 | 119.73 | 117.58 | 117.75 | 116.21 | qfq | 307,711 | 36,491,225 | -0.80% |
| 2025-05-21 | 118.69 | 119.83 | 116.24 | 118.70 | 117.14 | qfq | 483,037 | 57,267,902 | -0.41% |
| 2025-05-20 | 116.09 | 121.00 | 115.24 | 119.19 | 117.63 | qfq | 965,314 | 114,512,501 | 2.80% |
| 2025-05-19 | 117.30 | 117.30 | 114.20 | 115.94 | 114.42 | qfq | 771,897 | 89,073,546 | -0.14% |
| 2025-05-16 | 116.01 | 117.37 | 114.40 | 116.10 | 114.58 | qfq | 598,027 | 69,450,094 | -0.56% |
| 2025-05-15 | 120.49 | 120.49 | 116.21 | 116.75 | 115.22 | qfq | 881,337 | 103,530,725 | -2.12% |
| 2025-05-14 | 119.44 | 119.50 | 115.92 | 119.28 | 117.72 | qfq | 928,493 | 109,573,313 | 0.07% |
| 2025-05-13 | 119.98 | 121.58 | 118.73 | 119.20 | 117.64 | qfq | 1,272,573 | 152,645,053 | 0.97% |
| 2025-05-12 | 119.42 | 121.50 | 117.35 | 118.06 | 116.51 | qfq | 1,218,328 | 144,416,554 | -1.40% |
| 2025-05-09 | 119.20 | 122.79 | 118.14 | 119.74 | 118.17 | qfq | 1,119,607 | 134,838,106 | -0.02% |
| 2025-05-08 | 120.67 | 121.68 | 118.84 | 119.76 | 118.19 | qfq | 1,244,942 | 149,486,395 | -1.74% |
| 2025-05-07 | 123.80 | 125.31 | 117.20 | 121.88 | 120.28 | qfq | 1,661,495 | 201,023,309 | -1.02% |
| 2025-05-06 | 126.73 | 127.98 | 121.80 | 123.13 | 121.51 | qfq | 1,354,692 | 167,173,396 | -3.31% |
| 2025-04-30 | 127.51 | 129.00 | 123.88 | 127.34 | 125.67 | qfq | 1,166,843 | 146,953,109 | -0.76% |
| 2025-04-29 | 126.63 | 129.38 | 126.00 | 128.32 | 126.64 | qfq | 467,931 | 59,936,517 | 1.33% |
| 2025-04-28 | 127.50 | 129.30 | 125.10 | 126.63 | 124.97 | qfq | 540,930 | 68,965,468 | -0.37% |
| 2025-04-25 | 129.33 | 130.30 | 126.30 | 127.10 | 125.43 | qfq | 836,678 | 107,307,969 | -1.62% |
| 2025-04-24 | 127.00 | 129.70 | 126.03 | 129.19 | 127.50 | qfq | 743,863 | 95,679,854 | 1.37% |
| 2025-04-23 | 124.10 | 127.90 | 124.10 | 127.44 | 125.77 | qfq | 892,134 | 112,950,702 | 1.82% |
| 2025-04-22 | 121.95 | 126.00 | 117.18 | 125.16 | 123.52 | qfq | 1,545,358 | 188,863,481 | 3.33% |
| 2025-04-21 | 120.61 | 121.58 | 118.50 | 121.13 | 119.54 | qfq | 602,501 | 72,449,911 | 0.12% |
| 2025-04-18 | 121.59 | 121.86 | 118.01 | 120.99 | 119.40 | qfq | 643,145 | 76,953,297 | 0.08% |
| 2025-04-17 | 117.30 | 121.69 | 116.02 | 120.89 | 119.30 | qfq | 762,458 | 91,277,691 | 3.28% |
| 2025-04-16 | 115.18 | 117.37 | 115.13 | 117.05 | 115.51 | qfq | 501,167 | 58,329,383 | 0.15% |
| 2025-04-15 | 115.75 | 117.16 | 115.03 | 116.88 | 115.35 | qfq | 542,349 | 63,044,590 | 0.43% |
| 2025-04-14 | 115.59 | 117.40 | 115.00 | 116.38 | 114.85 | qfq | 649,555 | 75,375,828 | 1.07% |
| 2025-04-11 | 111.56 | 116.56 | 111.56 | 115.15 | 113.64 | qfq | 681,162 | 78,221,774 | 1.15% |
| 2025-04-10 | 115.84 | 117.80 | 113.10 | 113.84 | 112.35 | qfq | 950,543 | 109,598,774 | 1.67% |
| 2025-04-09 | 111.00 | 114.21 | 104.42 | 111.97 | 110.50 | qfq | 1,583,013 | 172,699,494 | -1.00% |
| 2025-04-08 | 117.00 | 118.49 | 107.12 | 113.10 | 111.62 | qfq | 2,392,942 | 266,216,316 | -3.33% |
| 2025-04-07 | 124.00 | 124.00 | 106.98 | 117.00 | 115.47 | qfq | 1,989,868 | 229,125,528 | -9.86% |
| 2025-04-03 | 129.35 | 131.03 | 128.00 | 129.80 | 128.10 | qfq | 646,888 | 83,742,106 | -1.29% |
| 2025-04-02 | 132.00 | 133.54 | 128.03 | 131.50 | 129.78 | qfq | 899,183 | 118,092,657 | -1.65% |
| 2025-04-01 | 134.00 | 136.36 | 132.88 | 133.70 | 131.95 | qfq | 781,893 | 104,992,546 | 0.18% |
| 2025-03-31 | 130.16 | 134.50 | 129.00 | 133.46 | 131.71 | qfq | 894,273 | 118,469,192 | 2.50% |
| 2025-03-28 | 132.64 | 135.58 | 129.94 | 130.20 | 128.49 | qfq | 719,159 | 95,078,255 | -1.40% |
| 2025-03-27 | 130.19 | 133.58 | 129.54 | 132.05 | 130.32 | qfq | 525,221 | 69,169,590 | 1.01% |
| 2025-03-26 | 131.44 | 132.57 | 129.87 | 130.73 | 129.02 | qfq | 399,446 | 52,210,847 | 0.26% |
| 2025-03-25 | 130.50 | 132.53 | 129.14 | 130.39 | 128.68 | qfq | 555,198 | 72,643,329 | -0.08% |
| 2025-03-24 | 128.68 | 133.68 | 128.64 | 130.50 | 128.79 | qfq | 838,247 | 110,109,843 | 1.03% |
| 2025-03-21 | 131.47 | 134.33 | 129.17 | 129.17 | 127.48 | qfq | 550,378 | 72,308,077 | -2.54% |
| 2025-03-20 | 134.00 | 135.00 | 130.86 | 132.53 | 130.79 | qfq | 1,007,495 | 133,574,722 | -1.57% |
| 2025-03-19 | 136.95 | 136.95 | 133.25 | 134.65 | 132.88 | qfq | 708,202 | 95,425,297 | -0.63% |
| 2025-03-18 | 131.40 | 136.84 | 130.75 | 135.51 | 133.73 | qfq | 1,074,072 | 144,728,254 | 3.05% |
| 2025-03-17 | 134.98 | 136.49 | 130.50 | 131.50 | 129.78 | qfq | 1,123,974 | 150,074,956 | -2.13% |
| 2025-03-14 | 133.77 | 136.98 | 132.35 | 134.36 | 132.60 | qfq | 605,426 | 81,296,575 | 0.01% |
| 2025-03-13 | 133.55 | 135.33 | 131.99 | 134.35 | 132.59 | qfq | 672,486 | 89,892,382 | 0.67% |
| 2025-03-12 | 133.58 | 134.35 | 132.03 | 133.45 | 131.70 | qfq | 630,925 | 84,131,028 | 0.34% |
| 2025-03-11 | 131.34 | 134.26 | 130.00 | 133.00 | 131.26 | qfq | 805,279 | 106,762,868 | 1.54% |
| 2025-03-10 | 132.67 | 133.87 | 129.79 | 130.98 | 129.26 | qfq | 646,289 | 84,691,276 | -1.19% |
| 2025-03-07 | 132.50 | 134.97 | 131.39 | 132.56 | 130.82 | qfq | 740,232 | 98,705,600 | 0.14% |
| 2025-03-06 | 132.00 | 133.80 | 130.31 | 132.37 | 130.63 | qfq | 964,456 | 127,693,274 | 1.22% |
| 2025-03-05 | 132.03 | 134.60 | 130.40 | 130.77 | 129.05 | qfq | 1,105,949 | 146,131,678 | -1.55% |
| 2025-03-04 | 124.99 | 134.50 | 123.96 | 132.83 | 131.09 | qfq | 1,601,689 | 211,709,977 | 4.99% |
| 2025-03-03 | 130.00 | 133.26 | 125.81 | 126.52 | 124.86 | qfq | 1,228,841 | 158,791,925 | -2.12% |
| 2025-02-28 | 128.80 | 132.20 | 126.60 | 129.26 | 127.56 | qfq | 1,291,737 | 167,883,802 | 0.34% |
| 2025-02-27 | 126.40 | 129.46 | 125.68 | 128.82 | 127.13 | qfq | 1,205,668 | 154,808,434 | 1.87% |
| 2025-02-26 | 126.30 | 128.43 | 124.30 | 126.46 | 124.80 | qfq | 1,031,719 | 130,473,594 | -0.43% |
| 2025-02-25 | 130.55 | 130.55 | 119.20 | 127.00 | 125.33 | qfq | 2,320,938 | 287,737,014 | 0.25% |
| 2025-02-24 | 122.71 | 126.73 | 119.10 | 126.68 | 125.02 | qfq | 1,668,682 | 207,008,834 | 2.92% |
| 2025-02-21 | 121.35 | 124.00 | 116.60 | 123.08 | 121.47 | qfq | 1,396,715 | 167,654,748 | 1.42% |
| 2025-02-20 | 120.86 | 122.60 | 118.70 | 121.36 | 119.77 | qfq | 949,082 | 114,682,956 | 0.42% |
| 2025-02-19 | 117.00 | 121.20 | 116.04 | 120.85 | 119.26 | qfq | 1,310,784 | 156,394,435 | 2.24% |
| 2025-02-18 | 112.28 | 118.56 | 110.66 | 118.20 | 116.65 | qfq | 2,142,214 | 248,580,601 | 5.41% |
| 2025-02-17 | 112.74 | 113.71 | 110.31 | 112.13 | 110.66 | qfq | 963,347 | 107,744,192 | -0.68% |
| 2025-02-14 | 114.00 | 115.79 | 111.23 | 112.90 | 111.42 | qfq | 967,056 | 109,158,721 | -0.19% |
| 2025-02-13 | 114.62 | 115.88 | 112.40 | 113.11 | 111.63 | qfq | 1,505,477 | 171,280,334 | -1.32% |
| 2025-02-12 | 118.67 | 121.08 | 114.10 | 114.62 | 113.12 | qfq | 2,287,547 | 265,928,186 | -4.89% |
| 2025-02-11 | 122.50 | 125.88 | 119.79 | 120.51 | 118.93 | qfq | 1,325,362 | 161,705,354 | -0.98% |
| 2025-02-10 | 120.81 | 126.66 | 120.03 | 121.70 | 120.10 | qfq | 1,583,198 | 196,009,110 | 0.75% |
| 2025-02-07 | 119.78 | 123.27 | 117.80 | 120.80 | 119.22 | qfq | 1,505,632 | 182,481,974 | 1.38% |
| 2025-02-06 | 112.32 | 119.96 | 111.38 | 119.15 | 117.59 | qfq | 1,702,325 | 198,569,125 | 5.53% |
| 2025-02-05 | 113.17 | 113.98 | 109.00 | 112.91 | 111.43 | qfq | 965,400 | 107,677,810 | -0.23% |
| 2025-01-27 | 114.55 | 114.55 | 110.00 | 113.17 | 111.69 | qfq | 952,266 | 107,339,531 | -0.89% |
| 2025-01-24 | 106.38 | 117.30 | 104.00 | 114.19 | 112.69 | qfq | 2,769,001 | 313,614,804 | 5.73% |
| 2025-01-23 | 107.37 | 110.26 | 105.15 | 108.00 | 106.58 | qfq | 1,315,491 | 141,772,010 | 1.88% |
| 2025-01-22 | 106.95 | 108.47 | 104.62 | 106.01 | 104.62 | qfq | 1,110,065 | 118,317,196 | -0.88% |
| 2025-01-21 | 102.38 | 107.93 | 102.00 | 106.95 | 105.55 | qfq | 1,309,927 | 137,926,934 | 4.46% |
| 2025-01-20 | 99.92 | 104.58 | 98.51 | 102.38 | 101.04 | qfq | 1,300,894 | 133,192,999 | 4.57% |
| 2025-01-17 | 97.80 | 98.99 | 95.53 | 97.91 | 96.63 | qfq | 836,091 | 81,206,015 | 0.68% |
| 2025-01-16 | 101.58 | 103.00 | 95.14 | 97.25 | 95.97 | qfq | 1,965,358 | 193,310,539 | -3.83% |
| 2025-01-15 | 103.74 | 104.52 | 101.05 | 101.12 | 99.79 | qfq | 912,962 | 93,336,133 | -2.72% |
| 2025-01-14 | 103.00 | 105.85 | 101.56 | 103.95 | 102.59 | qfq | 800,122 | 83,288,015 | 2.00% |
| 2025-01-13 | 101.00 | 105.05 | 100.00 | 101.91 | 100.57 | qfq | 616,961 | 63,176,816 | -0.09% |
| 2025-01-10 | 105.21 | 106.95 | 101.20 | 102.00 | 100.66 | qfq | 816,695 | 84,852,950 | -3.00% |
| 2025-01-09 | 104.50 | 106.48 | 102.34 | 105.15 | 103.77 | qfq | 1,040,486 | 108,765,583 | 0.43% |
| 2025-01-08 | 102.00 | 106.49 | 99.77 | 104.70 | 103.33 | qfq | 1,238,838 | 127,480,129 | 2.65% |
| 2025-01-07 | 94.62 | 102.74 | 93.05 | 102.00 | 100.66 | qfq | 1,589,094 | 158,079,144 | 9.42% |
| 2025-01-06 | 93.00 | 95.65 | 91.40 | 93.22 | 92.00 | qfq | 967,219 | 90,437,166 | -0.31% |
| 2025-01-03 | 93.91 | 98.00 | 93.30 | 93.51 | 92.28 | qfq | 881,248 | 83,903,930 | -1.03% |
| 2025-01-02 | 98.04 | 99.33 | 92.10 | 94.48 | 93.24 | qfq | 1,367,870 | 130,567,996 | -3.61% |
| 2024-12-31 | 99.26 | 100.50 | 97.50 | 98.02 | 96.73 | qfq | 1,059,180 | 104,680,328 | -1.78% |
| 2024-12-30 | 100.37 | 101.53 | 97.70 | 99.80 | 98.49 | qfq | 1,255,370 | 124,731,614 | -2.04% |
| 2024-12-27 | 101.42 | 102.10 | 96.40 | 101.88 | 100.54 | qfq | 1,914,264 | 189,904,151 | 0.45% |
| 2024-12-26 | 102.82 | 104.20 | 99.21 | 101.42 | 100.09 | qfq | 867,896 | 88,259,960 | -1.34% |
| 2024-12-25 | 104.00 | 104.79 | 100.13 | 102.80 | 101.45 | qfq | 770,303 | 78,642,396 | -1.12% |
| 2024-12-24 | 102.43 | 105.00 | 100.81 | 103.96 | 102.60 | qfq | 653,706 | 67,037,168 | 1.37% |
| 2024-12-23 | 105.56 | 107.00 | 102.13 | 102.56 | 101.21 | qfq | 1,298,626 | 134,516,676 | -2.56% |
| 2024-12-20 | 98.00 | 108.85 | 97.11 | 105.25 | 103.87 | qfq | 1,980,205 | 206,683,875 | 6.92% |
| 2024-12-19 | 98.50 | 99.20 | 94.62 | 98.44 | 97.15 | qfq | 1,318,885 | 127,744,047 | -1.56% |
| 2024-12-18 | 99.21 | 101.19 | 95.33 | 100.00 | 98.69 | qfq | 2,009,520 | 196,572,791 | 0.50% |
| 2024-12-17 | 99.53 | 101.48 | 98.00 | 99.50 | 98.19 | qfq | 1,365,958 | 136,588,594 | 0.11% |
| 2024-12-16 | 97.66 | 101.80 | 97.26 | 99.39 | 98.09 | qfq | 2,019,147 | 201,952,993 | 1.43% |
| 2024-12-13 | 100.00 | 100.98 | 96.36 | 97.99 | 96.70 | qfq | 1,597,147 | 158,189,927 | -2.01% |
| 2024-12-12 | 96.04 | 100.65 | 94.70 | 100.00 | 98.69 | qfq | 1,571,862 | 153,882,277 | 4.12% |
| 2024-12-11 | 97.20 | 99.83 | 95.53 | 96.04 | 94.78 | qfq | 1,371,327 | 134,240,957 | -2.00% |
| 2024-12-10 | 95.80 | 98.80 | 94.35 | 98.00 | 96.71 | qfq | 1,947,124 | 189,206,935 | 6.06% |
| 2024-12-09 | 94.00 | 96.50 | 91.52 | 92.40 | 91.19 | qfq | 1,258,595 | 117,654,290 | -1.93% |
| 2024-12-06 | 93.75 | 94.49 | 92.03 | 94.22 | 92.98 | qfq | 911,124 | 85,142,388 | 0.40% |
| 2024-12-05 | 92.58 | 96.84 | 91.22 | 93.84 | 92.61 | qfq | 1,331,982 | 125,766,997 | 1.36% |
| 2024-12-04 | 93.28 | 96.69 | 92.07 | 92.58 | 91.37 | qfq | 2,002,130 | 188,865,586 | -2.26% |
| 2024-12-03 | 88.70 | 97.02 | 87.10 | 94.72 | 93.48 | qfq | 2,428,492 | 226,365,089 | 6.79% |
| 2024-12-02 | 88.41 | 89.93 | 84.77 | 88.70 | 87.54 | qfq | 1,360,724 | 119,478,882 | 0.41% |
| 2024-11-29 | 82.31 | 90.00 | 81.88 | 88.34 | 87.18 | qfq | 2,070,439 | 180,616,549 | 7.33% |
| 2024-11-28 | 82.60 | 84.50 | 81.63 | 82.31 | 81.23 | qfq | 837,059 | 69,482,794 | -0.30% |
| 2024-11-27 | 80.89 | 83.44 | 79.11 | 82.56 | 81.48 | qfq | 1,108,430 | 89,909,340 | 1.91% |
| 2024-11-26 | 83.40 | 84.80 | 81.00 | 81.01 | 79.95 | qfq | 719,771 | 59,415,835 | -2.90% |
| 2024-11-25 | 82.00 | 83.88 | 80.10 | 83.43 | 82.34 | qfq | 945,028 | 77,717,716 | 1.99% |
| 2024-11-22 | 86.14 | 86.23 | 81.51 | 81.80 | 80.73 | qfq | 1,382,762 | 116,463,554 | -4.95% |
| 2024-11-21 | 80.94 | 88.00 | 80.00 | 86.06 | 84.93 | qfq | 2,783,254 | 237,528,900 | 6.33% |
| 2024-11-20 | 78.39 | 83.49 | 78.07 | 80.94 | 79.88 | qfq | 1,887,517 | 152,902,303 | 2.81% |
| 2024-11-19 | 73.68 | 78.99 | 73.50 | 78.73 | 77.70 | qfq | 1,773,686 | 136,629,881 | 7.28% |
| 2024-11-18 | 73.35 | 75.44 | 72.85 | 73.39 | 72.43 | qfq | 1,345,145 | 99,776,153 | 0.81% |
| 2024-11-15 | 76.50 | 77.20 | 72.80 | 72.80 | 71.85 | qfq | 1,253,970 | 94,745,702 | -3.64% |
| 2024-11-14 | 78.73 | 80.16 | 75.40 | 75.55 | 74.56 | qfq | 1,310,174 | 101,641,893 | -4.00% |
| 2024-11-13 | 78.99 | 80.45 | 76.88 | 78.70 | 77.67 | qfq | 1,323,426 | 103,730,407 | -0.87% |
| 2024-11-12 | 82.00 | 82.90 | 78.60 | 79.39 | 78.35 | qfq | 2,331,948 | 187,614,954 | -1.89% |
| 2024-11-11 | 77.80 | 81.56 | 77.00 | 80.92 | 79.86 | qfq | 1,930,998 | 153,322,976 | 5.09% |
| 2024-11-08 | 77.92 | 78.80 | 76.30 | 77.00 | 75.99 | qfq | 1,387,930 | 107,585,133 | -0.61% |
| 2024-11-07 | 75.99 | 77.88 | 75.05 | 77.47 | 76.45 | qfq | 1,464,690 | 112,692,966 | 1.96% |
| 2024-11-06 | 76.38 | 77.35 | 74.50 | 75.98 | 74.98 | qfq | 1,267,161 | 96,401,699 | -0.56% |
| 2024-11-05 | 73.70 | 76.50 | 72.38 | 76.41 | 75.41 | qfq | 1,332,600 | 100,200,703 | 3.68% |
| 2024-11-04 | 70.37 | 74.12 | 70.37 | 73.70 | 72.73 | qfq | 1,043,679 | 75,886,311 | 4.29% |
| 2024-11-01 | 71.90 | 71.90 | 68.62 | 70.67 | 69.74 | qfq | 1,555,755 | 109,659,631 | -2.52% |
| 2024-10-31 | 71.01 | 73.14 | 66.99 | 72.50 | 71.55 | qfq | 1,964,841 | 138,019,903 | -1.33% |
| 2024-10-30 | 73.31 | 75.37 | 72.10 | 73.48 | 72.52 | qfq | 1,280,103 | 94,809,492 | 0.26% |
| 2024-10-29 | 75.90 | 76.25 | 73.00 | 73.29 | 72.33 | qfq | 1,246,925 | 92,670,979 | -3.44% |
| 2024-10-28 | 74.56 | 76.48 | 73.48 | 75.90 | 74.90 | qfq | 1,471,156 | 110,989,446 | 1.88% |
| 2024-10-25 | 71.70 | 75.49 | 71.60 | 74.50 | 73.52 | qfq | 1,701,012 | 125,513,703 | 4.22% |
| 2024-10-24 | 73.58 | 73.70 | 71.03 | 71.48 | 70.54 | qfq | 1,290,075 | 92,677,023 | -2.72% |
| 2024-10-23 | 74.35 | 75.19 | 73.05 | 73.48 | 72.52 | qfq | 1,208,004 | 89,394,433 | -1.18% |
| 2024-10-22 | 73.39 | 75.29 | 72.51 | 74.36 | 73.38 | qfq | 1,642,020 | 121,192,460 | 0.36% |
| 2024-10-21 | 74.74 | 75.00 | 71.80 | 74.09 | 73.12 | qfq | 2,207,638 | 162,260,499 | -0.28% |
| 2024-10-18 | 67.86 | 76.80 | 67.23 | 74.30 | 73.33 | qfq | 2,825,768 | 204,122,574 | 9.49% |
| 2024-10-17 | 71.59 | 73.00 | 67.86 | 67.86 | 66.97 | qfq | 1,878,532 | 131,211,428 | -1.15% |
| 2024-10-16 | 66.00 | 70.47 | 64.75 | 68.65 | 67.75 | qfq | 2,027,107 | 137,677,274 | 3.70% |
| 2024-10-15 | 68.82 | 69.28 | 66.20 | 66.20 | 65.33 | qfq | 1,700,344 | 114,998,969 | -4.21% |
| 2024-10-14 | 69.35 | 69.66 | 66.00 | 69.11 | 68.20 | qfq | 1,844,144 | 124,870,743 | 0.35% |
| 2024-10-11 | 72.80 | 73.36 | 67.71 | 68.87 | 67.97 | qfq | 1,600,000 | 112,397,284 | -6.45% |
| 2024-10-10 | 75.00 | 77.05 | 71.22 | 73.62 | 72.65 | qfq | 2,020,816 | 149,907,584 | -1.15% |
| 2024-10-09 | 87.00 | 87.00 | 73.50 | 74.48 | 73.50 | qfq | 3,391,751 | 268,622,487 | -17.38% |
| 2024-10-08 | 94.36 | 94.36 | 80.67 | 90.15 | 88.97 | qfq | 3,496,169 | 305,768,146 | 14.65% |
| 2024-09-30 | 69.97 | 78.87 | 67.33 | 78.63 | 77.60 | qfq | 3,067,194 | 223,346,605 | 19.14% |
| 2024-09-27 | 61.98 | 66.35 | 60.85 | 66.00 | 65.13 | qfq | 1,342,402 | 85,818,891 | 8.23% |
| 2024-09-26 | 56.22 | 61.80 | 55.71 | 60.98 | 60.18 | qfq | 1,942,269 | 115,051,294 | 8.89% |
| 2024-09-25 | 56.67 | 58.55 | 56.00 | 56.00 | 55.27 | qfq | 1,187,799 | 68,179,343 | -0.53% |
| 2024-09-24 | 52.64 | 56.37 | 51.62 | 56.30 | 55.56 | qfq | 1,374,909 | 75,015,340 | 8.06% |
| 2024-09-23 | 51.60 | 52.92 | 51.23 | 52.10 | 51.42 | qfq | 460,437 | 24,037,881 | 0.48% |
| 2024-09-20 | 53.82 | 53.95 | 51.42 | 51.85 | 51.17 | qfq | 673,457 | 35,117,635 | -3.66% |
| 2024-09-19 | 52.60 | 55.42 | 52.37 | 53.82 | 53.11 | qfq | 776,903 | 41,910,852 | 2.57% |
| 2024-09-18 | 52.20 | 52.78 | 51.58 | 52.47 | 51.78 | qfq | 436,704 | 22,805,601 | 0.44% |
| 2024-09-13 | 54.55 | 54.76 | 51.80 | 52.24 | 51.55 | qfq | 981,017 | 51,850,462 | -3.79% |
| 2024-09-12 | 55.70 | 56.45 | 54.23 | 54.30 | 53.59 | qfq | 531,719 | 29,320,387 | -2.51% |
| 2024-09-11 | 55.07 | 56.45 | 55.00 | 55.70 | 54.97 | qfq | 420,835 | 23,466,368 | 0.76% |
| 2024-09-10 | 55.00 | 55.54 | 53.56 | 55.28 | 54.55 | qfq | 554,414 | 30,194,859 | 1.30% |
| 2024-09-09 | 54.73 | 55.69 | 54.11 | 54.57 | 53.85 | qfq | 455,591 | 24,995,243 | -0.29% |
| 2024-09-06 | 56.47 | 56.47 | 54.54 | 54.73 | 54.01 | qfq | 626,631 | 34,625,928 | -2.96% |
| 2024-09-05 | 55.88 | 56.86 | 55.60 | 56.40 | 55.66 | qfq | 483,861 | 27,270,858 | 0.93% |
| 2024-09-04 | 55.82 | 56.82 | 55.60 | 55.88 | 55.15 | qfq | 727,685 | 40,785,421 | -1.45% |
| 2024-09-03 | 54.29 | 57.37 | 54.29 | 56.70 | 55.96 | qfq | 1,158,870 | 65,315,600 | 4.48% |
| 2024-09-02 | 55.90 | 56.39 | 54.15 | 54.27 | 53.56 | qfq | 888,595 | 48,759,201 | -3.28% |
| 2024-08-30 | 53.13 | 56.98 | 52.90 | 56.11 | 55.37 | qfq | 1,635,841 | 91,275,680 | 5.65% |
| 2024-08-29 | 51.30 | 53.46 | 50.71 | 53.11 | 52.41 | qfq | 1,033,910 | 54,101,498 | 3.91% |
| 2024-08-28 | 51.90 | 52.19 | 51.04 | 51.11 | 50.44 | qfq | 927,266 | 47,831,674 | -1.12% |
| 2024-08-27 | 52.47 | 52.73 | 51.34 | 51.69 | 51.01 | qfq | 865,056 | 44,935,696 | -1.99% |
| 2024-08-26 | 53.00 | 53.58 | 52.19 | 52.74 | 52.05 | qfq | 1,320,246 | 69,765,059 | 0.02% |
| 2024-08-23 | 54.28 | 54.92 | 52.00 | 52.73 | 52.04 | qfq | 1,429,283 | 76,297,866 | -3.35% |
| 2024-08-22 | 56.58 | 56.91 | 54.30 | 54.56 | 53.84 | qfq | 1,059,711 | 58,659,904 | -3.33% |
| 2024-08-21 | 56.46 | 57.49 | 56.40 | 56.44 | 55.70 | qfq | 341,059 | 19,364,194 | -0.46% |
| 2024-08-20 | 57.09 | 57.27 | 56.03 | 56.70 | 55.96 | qfq | 507,416 | 28,754,231 | -1.00% |
| 2024-08-19 | 58.01 | 59.38 | 56.90 | 57.27 | 56.52 | qfq | 664,061 | 38,373,120 | -1.46% |
| 2024-08-16 | 59.72 | 60.22 | 57.75 | 58.12 | 57.36 | qfq | 763,452 | 45,071,265 | -2.74% |
| 2024-08-15 | 60.40 | 61.68 | 59.50 | 59.76 | 58.98 | qfq | 565,457 | 34,151,615 | -1.06% |
| 2024-08-14 | 61.49 | 61.77 | 60.35 | 60.40 | 59.61 | qfq | 295,810 | 17,946,157 | -2.58% |
| 2024-08-13 | 61.26 | 62.00 | 60.13 | 62.00 | 61.19 | qfq | 384,541 | 23,422,937 | 0.80% |
| 2024-08-12 | 61.00 | 62.06 | 60.30 | 61.51 | 60.70 | qfq | 418,438 | 25,625,127 | -0.02% |
| 2024-08-09 | 63.31 | 63.97 | 61.50 | 61.52 | 60.71 | qfq | 548,641 | 34,268,956 | -2.43% |
| 2024-08-08 | 63.47 | 64.43 | 62.20 | 63.05 | 62.22 | qfq | 350,609 | 22,159,714 | -0.80% |
| 2024-08-07 | 63.81 | 64.06 | 62.80 | 63.56 | 62.73 | qfq | 359,214 | 22,779,149 | -0.92% |
| 2024-08-06 | 63.30 | 64.40 | 62.70 | 64.15 | 63.31 | qfq | 373,864 | 23,722,848 | 2.48% |
| 2024-08-05 | 63.70 | 66.12 | 62.30 | 62.60 | 61.78 | qfq | 628,492 | 40,135,549 | -2.49% |
| 2024-08-02 | 64.99 | 66.39 | 64.02 | 64.20 | 63.36 | qfq | 451,754 | 29,302,658 | -1.94% |
| 2024-08-01 | 67.50 | 67.50 | 64.82 | 65.47 | 64.61 | qfq | 518,391 | 34,168,963 | -0.83% |
| 2024-07-31 | 63.19 | 66.27 | 62.61 | 66.02 | 65.15 | qfq | 624,041 | 40,624,431 | 4.61% |
| 2024-07-30 | 62.39 | 63.49 | 61.52 | 63.11 | 62.28 | qfq | 488,622 | 30,610,520 | 1.46% |
| 2024-07-29 | 61.90 | 63.00 | 61.03 | 62.20 | 61.38 | qfq | 573,252 | 35,534,150 | -1.97% |
| 2024-07-26 | 64.35 | 65.48 | 63.06 | 63.45 | 62.62 | qfq | 663,376 | 42,636,549 | 0.03% |
| 2024-07-25 | 62.83 | 64.19 | 62.32 | 63.43 | 62.60 | qfq | 372,366 | 23,604,689 | 0.87% |
| 2024-07-24 | 64.85 | 64.98 | 62.66 | 62.88 | 62.06 | qfq | 528,249 | 33,433,312 | -2.81% |
| 2024-07-23 | 66.80 | 66.99 | 64.64 | 64.70 | 63.85 | qfq | 473,720 | 31,225,451 | -3.29% |
| 2024-07-22 | 67.25 | 67.87 | 66.22 | 66.90 | 66.02 | qfq | 433,952 | 29,046,137 | -0.89% |
| 2024-07-19 | 66.54 | 67.98 | 65.82 | 67.50 | 66.61 | qfq | 536,447 | 36,019,564 | 1.44% |
| 2024-07-18 | 65.16 | 66.71 | 64.05 | 66.54 | 65.67 | qfq | 597,338 | 39,207,528 | 1.74% |
| 2024-07-17 | 64.89 | 65.85 | 64.00 | 65.40 | 64.54 | qfq | 624,142 | 40,638,110 | 0.58% |
| 2024-07-16 | 67.14 | 67.15 | 63.85 | 65.02 | 64.17 | qfq | 1,305,882 | 84,980,581 | -3.16% |
| 2024-07-15 | 70.25 | 70.42 | 66.73 | 67.14 | 66.26 | qfq | 901,386 | 60,893,038 | -4.83% |
| 2024-07-12 | 72.50 | 72.50 | 70.50 | 70.55 | 69.62 | qfq | 485,942 | 34,533,323 | -1.95% |
| 2024-07-11 | 69.75 | 73.27 | 69.75 | 71.95 | 71.01 | qfq | 692,341 | 49,572,935 | 4.41% |
| 2024-07-10 | 67.72 | 70.40 | 67.72 | 68.91 | 68.01 | qfq | 527,190 | 36,629,170 | 0.64% |
| 2024-07-09 | 68.70 | 69.46 | 66.93 | 68.47 | 67.57 | qfq | 907,082 | 61,891,427 | -0.52% |
| 2024-07-08 | 69.11 | 69.78 | 68.03 | 68.83 | 67.93 | qfq | 545,052 | 37,498,939 | -0.96% |
| 2024-07-05 | 72.78 | 73.00 | 67.73 | 69.50 | 68.59 | qfq | 1,389,898 | 96,458,108 | -4.79% |
| 2024-07-04 | 75.34 | 76.11 | 72.33 | 73.00 | 72.04 | qfq | 431,630 | 31,786,436 | -3.59% |
| 2024-07-03 | 76.30 | 76.99 | 75.69 | 75.72 | 74.44 | qfq | 286,975 | 21,847,531 | -1.03% |
| 2024-07-02 | 78.00 | 78.68 | 76.17 | 76.51 | 75.22 | qfq | 443,485 | 34,307,013 | -2.41% |
| 2024-07-01 | 77.28 | 78.81 | 76.56 | 78.40 | 77.07 | qfq | 342,482 | 26,703,085 | 1.50% |
| 2024-06-28 | 77.00 | 78.26 | 76.17 | 77.24 | 75.93 | qfq | 537,301 | 41,474,948 | -0.03% |
| 2024-06-27 | 78.74 | 79.28 | 76.76 | 77.26 | 75.95 | qfq | 436,043 | 33,883,382 | -2.56% |
| 2024-06-26 | 76.38 | 79.33 | 75.61 | 79.29 | 77.95 | qfq | 563,319 | 43,799,622 | 3.70% |
| 2024-06-25 | 80.32 | 80.32 | 76.12 | 76.46 | 75.17 | qfq | 845,132 | 65,594,517 | -4.64% |
| 2024-06-24 | 83.80 | 83.91 | 79.88 | 80.18 | 78.82 | qfq | 911,014 | 74,293,788 | -5.39% |
| 2024-06-21 | 84.26 | 85.66 | 83.05 | 84.75 | 83.32 | qfq | 398,295 | 33,675,489 | -0.09% |
| 2024-06-20 | 84.30 | 86.86 | 83.82 | 84.83 | 83.40 | qfq | 528,133 | 45,057,999 | 0.27% |
| 2024-06-19 | 86.50 | 86.93 | 84.11 | 84.60 | 83.17 | qfq | 774,207 | 65,814,334 | -2.87% |
| 2024-06-18 | 93.51 | 93.51 | 86.51 | 87.10 | 85.63 | qfq | 1,734,657 | 154,004,466 | -6.72% |
| 2024-06-17 | 94.41 | 97.99 | 93.33 | 93.37 | 91.79 | qfq | 654,890 | 62,427,623 | -1.26% |
| 2024-06-14 | 94.24 | 95.80 | 94.00 | 94.56 | 92.96 | qfq | 461,499 | 43,710,667 | 0.28% |
| 2024-06-13 | 95.04 | 96.62 | 93.03 | 94.30 | 92.71 | qfq | 548,731 | 51,998,408 | -0.78% |
| 2024-06-12 | 97.36 | 99.81 | 94.00 | 95.04 | 93.43 | qfq | 682,841 | 65,504,263 | -3.62% |
| 2024-06-11 | 92.10 | 98.85 | 91.01 | 98.61 | 96.94 | qfq | 890,497 | 85,320,485 | 6.19% |
| 2024-06-07 | 98.08 | 99.30 | 92.10 | 92.86 | 91.29 | qfq | 875,419 | 82,290,749 | -5.40% |
| 2024-06-06 | 102.00 | 102.59 | 97.02 | 98.16 | 96.50 | qfq | 1,050,208 | 104,139,256 | -3.75% |
| 2024-06-05 | 100.82 | 103.84 | 100.00 | 101.98 | 100.26 | qfq | 797,880 | 81,538,135 | 0.18% |
| 2024-06-04 | 101.00 | 103.97 | 98.20 | 101.80 | 100.08 | qfq | 885,575 | 89,032,599 | 0.41% |
| 2024-06-03 | 89.20 | 104.50 | 89.19 | 101.38 | 99.67 | qfq | 2,012,898 | 195,807,503 | 13.32% |
| 2024-05-31 | 90.09 | 90.70 | 88.98 | 89.46 | 87.95 | qfq | 451,296 | 40,576,903 | -0.69% |
| 2024-05-30 | 90.39 | 90.83 | 89.22 | 90.08 | 88.56 | qfq | 451,714 | 40,596,712 | -1.23% |
| 2024-05-29 | 91.70 | 93.27 | 90.17 | 91.20 | 89.66 | qfq | 811,913 | 74,409,237 | 0.00% |
| 2024-05-28 | 93.50 | 93.59 | 91.10 | 91.20 | 89.66 | qfq | 667,443 | 61,583,439 | -3.15% |
| 2024-05-27 | 97.98 | 98.36 | 93.09 | 94.17 | 92.58 | qfq | 1,266,648 | 119,984,569 | -4.32% |
| 2024-05-24 | 100.30 | 100.45 | 98.10 | 98.42 | 96.76 | qfq | 561,611 | 55,613,183 | -2.52% |
| 2024-05-23 | 107.20 | 107.70 | 100.01 | 100.96 | 99.25 | qfq | 1,317,245 | 134,820,345 | -6.30% |
| 2024-05-22 | 106.50 | 108.90 | 105.51 | 107.75 | 105.93 | qfq | 917,595 | 98,379,513 | -0.65% |
| 2024-05-21 | 103.21 | 110.59 | 101.02 | 108.46 | 106.63 | qfq | 1,801,652 | 193,930,417 | 6.23% |
| 2024-05-20 | 101.30 | 104.42 | 100.01 | 102.10 | 100.37 | qfq | 1,068,658 | 109,316,444 | 0.74% |
| 2024-05-17 | 102.00 | 103.06 | 99.52 | 101.35 | 99.64 | qfq | 950,277 | 96,083,447 | -0.90% |
| 2024-05-16 | 106.95 | 107.64 | 102.00 | 102.27 | 100.54 | qfq | 1,536,509 | 159,557,385 | -4.32% |
| 2024-05-15 | 106.80 | 113.50 | 105.68 | 106.89 | 105.08 | qfq | 2,049,618 | 225,451,745 | -0.62% |
| 2024-05-14 | 101.99 | 108.80 | 101.35 | 107.56 | 105.74 | qfq | 2,791,516 | 295,263,913 | 6.31% |
| 2024-05-13 | 89.50 | 103.44 | 88.51 | 101.18 | 99.47 | qfq | 2,415,014 | 236,852,052 | 11.86% |
| 2024-05-10 | 92.61 | 92.69 | 88.66 | 90.45 | 88.92 | qfq | 841,115 | 75,665,518 | -2.43% |
| 2024-05-09 | 90.80 | 93.36 | 90.80 | 92.70 | 91.13 | qfq | 608,842 | 56,153,005 | 1.36% |
| 2024-05-08 | 92.27 | 92.83 | 90.30 | 91.46 | 89.91 | qfq | 666,336 | 60,710,046 | -0.88% |
| 2024-05-07 | 94.00 | 94.00 | 91.50 | 92.27 | 90.71 | qfq | 604,408 | 55,897,796 | -1.80% |
| 2024-05-06 | 97.54 | 99.80 | 92.53 | 93.96 | 92.37 | qfq | 1,234,140 | 116,330,100 | -3.93% |
| 2024-04-30 | 93.99 | 100.34 | 93.99 | 97.80 | 96.15 | qfq | 1,091,498 | 107,136,086 | 0.09% |
| 2024-04-29 | 91.67 | 99.17 | 91.67 | 97.71 | 96.06 | qfq | 1,165,627 | 112,432,688 | 4.81% |
| 2024-04-26 | 92.10 | 94.83 | 91.35 | 93.23 | 91.65 | qfq | 631,357 | 58,964,070 | -0.08% |
| 2024-04-25 | 90.12 | 93.44 | 89.00 | 93.30 | 91.72 | qfq | 812,979 | 75,091,989 | 3.69% |
| 2024-04-24 | 91.40 | 91.40 | 89.22 | 89.98 | 88.46 | qfq | 522,262 | 46,967,477 | -1.13% |
| 2024-04-23 | 89.06 | 92.50 | 87.82 | 91.01 | 89.47 | qfq | 955,906 | 87,021,582 | 1.52% |
| 2024-04-22 | 80.43 | 92.60 | 80.00 | 89.65 | 88.13 | qfq | 1,634,663 | 142,869,579 | 11.37% |
| 2024-04-19 | 81.40 | 81.88 | 78.59 | 80.50 | 79.14 | qfq | 572,051 | 45,712,103 | -2.25% |
| 2024-04-18 | 80.34 | 84.49 | 80.06 | 82.35 | 80.96 | qfq | 686,297 | 56,912,987 | 2.31% |
| 2024-04-17 | 77.51 | 81.33 | 77.51 | 80.49 | 79.13 | qfq | 437,788 | 34,932,082 | 4.53% |
| 2024-04-16 | 80.18 | 80.33 | 76.01 | 77.00 | 75.70 | qfq | 725,023 | 56,201,335 | -4.11% |
| 2024-04-15 | 83.34 | 84.76 | 79.05 | 80.30 | 78.94 | qfq | 664,530 | 54,062,163 | -3.71% |
| 2024-04-12 | 84.29 | 85.57 | 83.10 | 83.39 | 81.98 | qfq | 338,294 | 28,553,732 | 0.12% |
| 2024-04-11 | 83.30 | 85.30 | 82.90 | 83.29 | 81.88 | qfq | 373,066 | 31,267,395 | -0.73% |
| 2024-04-10 | 86.50 | 86.50 | 83.03 | 83.90 | 82.48 | qfq | 380,471 | 32,061,231 | -3.01% |
| 2024-04-09 | 84.99 | 86.70 | 83.50 | 86.50 | 85.04 | qfq | 414,802 | 35,386,061 | 2.61% |
| 2024-04-08 | 88.63 | 89.44 | 84.20 | 84.30 | 82.87 | qfq | 680,216 | 58,309,087 | -4.59% |
| 2024-04-03 | 88.53 | 90.17 | 87.88 | 88.36 | 86.87 | qfq | 350,329 | 31,064,858 | -0.59% |
| 2024-04-02 | 91.00 | 91.19 | 88.51 | 88.88 | 87.38 | qfq | 668,762 | 59,875,107 | -2.53% |
| 2024-04-01 | 85.31 | 92.39 | 85.31 | 91.19 | 89.65 | qfq | 901,705 | 81,400,062 | 7.09% |
| 2024-03-29 | 84.08 | 85.24 | 83.86 | 85.15 | 83.71 | qfq | 583,298 | 49,354,656 | 0.77% |
| 2024-03-28 | 84.00 | 85.47 | 82.51 | 84.50 | 83.07 | qfq | 829,844 | 69,556,959 | 0.33% |
| 2024-03-27 | 86.21 | 88.00 | 84.20 | 84.22 | 82.80 | qfq | 809,788 | 69,644,265 | -2.31% |
| 2024-03-26 | 87.05 | 88.36 | 85.06 | 86.21 | 84.75 | qfq | 507,169 | 43,916,826 | -0.96% |
| 2024-03-25 | 90.66 | 90.68 | 86.88 | 87.05 | 85.58 | qfq | 832,067 | 73,899,693 | -4.13% |
| 2024-03-22 | 92.70 | 93.42 | 90.80 | 90.80 | 89.26 | qfq | 506,946 | 46,325,572 | -2.05% |
| 2024-03-21 | 93.93 | 94.93 | 91.50 | 92.70 | 91.13 | qfq | 759,696 | 70,426,757 | -1.31% |
| 2024-03-20 | 93.00 | 94.03 | 92.50 | 93.93 | 92.34 | qfq | 413,227 | 38,477,470 | 0.58% |
| 2024-03-19 | 91.91 | 94.20 | 91.68 | 93.39 | 91.81 | qfq | 587,582 | 54,720,120 | 0.61% |
| 2024-03-18 | 92.28 | 92.90 | 90.92 | 92.82 | 91.25 | qfq | 420,661 | 38,671,556 | 1.44% |
| 2024-03-15 | 91.45 | 91.66 | 90.20 | 91.50 | 89.95 | qfq | 439,979 | 39,988,867 | 0.05% |
| 2024-03-14 | 93.80 | 93.87 | 90.41 | 91.45 | 89.90 | qfq | 768,458 | 70,540,732 | -1.66% |
| 2024-03-13 | 91.25 | 94.32 | 90.30 | 92.99 | 91.42 | qfq | 1,211,537 | 112,093,991 | 2.32% |
| 2024-03-12 | 89.75 | 91.50 | 89.02 | 90.88 | 89.34 | qfq | 956,960 | 86,508,874 | 2.09% |
| 2024-03-11 | 87.07 | 89.11 | 86.88 | 89.02 | 87.51 | qfq | 1,187,180 | 104,440,346 | 1.30% |
| 2024-03-08 | 86.26 | 87.88 | 84.80 | 87.88 | 86.39 | qfq | 1,356,620 | 116,478,893 | 1.95% |
| 2024-03-07 | 88.12 | 90.96 | 86.20 | 86.20 | 84.74 | qfq | 929,649 | 82,528,901 | -1.31% |
| 2024-03-06 | 88.37 | 89.63 | 86.63 | 87.34 | 85.86 | qfq | 652,243 | 57,263,494 | -1.75% |
| 2024-03-05 | 89.72 | 90.87 | 87.50 | 88.90 | 87.40 | qfq | 718,010 | 64,175,858 | -0.94% |
| 2024-03-04 | 90.48 | 91.69 | 88.88 | 89.74 | 88.22 | qfq | 655,676 | 59,153,301 | -0.75% |
| 2024-03-01 | 88.88 | 91.00 | 88.66 | 90.42 | 88.89 | qfq | 810,971 | 72,739,189 | 1.47% |
| 2024-02-29 | 85.22 | 89.30 | 84.70 | 89.11 | 87.60 | qfq | 798,879 | 70,087,785 | 4.56% |
| 2024-02-28 | 93.00 | 94.24 | 85.00 | 85.22 | 83.78 | qfq | 1,205,744 | 108,064,902 | -8.05% |
| 2024-02-27 | 89.39 | 93.86 | 89.00 | 92.68 | 91.11 | qfq | 1,043,924 | 96,464,113 | 2.69% |
| 2024-02-26 | 86.08 | 91.79 | 86.03 | 90.25 | 88.72 | qfq | 1,217,904 | 108,423,226 | 5.98% |
| 2024-02-23 | 85.50 | 86.12 | 83.78 | 85.16 | 83.72 | qfq | 699,140 | 59,288,136 | -0.61% |
| 2024-02-22 | 85.28 | 86.95 | 85.00 | 85.68 | 84.23 | qfq | 485,902 | 41,653,131 | 0.19% |
| 2024-02-21 | 82.53 | 88.27 | 81.80 | 85.52 | 84.07 | qfq | 744,343 | 64,008,354 | 2.53% |
| 2024-02-20 | 83.02 | 83.76 | 82.21 | 83.41 | 82.00 | qfq | 484,352 | 40,133,200 | -1.23% |
| 2024-02-19 | 87.50 | 87.71 | 83.84 | 84.45 | 83.02 | qfq | 775,607 | 66,033,941 | -2.56% |
| 2024-02-08 | 85.73 | 90.49 | 83.07 | 86.67 | 85.20 | qfq | 940,801 | 83,120,515 | 3.98% |
| 2024-02-07 | 78.25 | 85.80 | 78.00 | 83.35 | 81.94 | qfq | 1,060,303 | 87,723,143 | 6.59% |
| 2024-02-06 | 73.63 | 79.60 | 71.10 | 78.20 | 76.88 | qfq | 757,955 | 57,254,847 | 4.27% |
| 2024-02-05 | 76.79 | 78.00 | 70.22 | 75.00 | 73.73 | qfq | 930,545 | 69,393,663 | -4.60% |
| 2024-02-02 | 81.02 | 82.15 | 76.50 | 78.62 | 77.29 | qfq | 794,134 | 62,447,234 | -3.52% |
| 2024-02-01 | 81.81 | 83.51 | 80.25 | 81.49 | 80.11 | qfq | 492,019 | 40,276,822 | -0.39% |
| 2024-01-31 | 85.49 | 85.49 | 80.15 | 81.81 | 80.43 | qfq | 561,387 | 46,696,094 | -3.53% |
| 2024-01-30 | 87.40 | 89.33 | 84.68 | 84.80 | 83.37 | qfq | 444,720 | 38,657,829 | -3.54% |
| 2024-01-29 | 91.12 | 92.42 | 87.53 | 87.91 | 86.42 | qfq | 473,834 | 42,291,059 | -3.52% |
| 2024-01-26 | 94.67 | 95.12 | 91.03 | 91.12 | 89.58 | qfq | 439,611 | 40,952,152 | -3.96% |
| 2024-01-25 | 90.69 | 95.50 | 89.34 | 94.88 | 93.28 | qfq | 726,791 | 67,645,504 | 4.86% |
| 2024-01-24 | 90.35 | 91.23 | 87.00 | 90.48 | 88.95 | qfq | 494,868 | 44,296,327 | 0.56% |
| 2024-01-23 | 89.72 | 91.26 | 87.43 | 89.98 | 88.46 | qfq | 688,783 | 61,705,960 | -1.20% |
| 2024-01-22 | 96.02 | 96.50 | 90.60 | 91.07 | 89.53 | qfq | 699,635 | 64,726,173 | -5.14% |
| 2024-01-19 | 96.83 | 98.42 | 95.15 | 96.00 | 94.38 | qfq | 351,845 | 33,958,195 | -1.03% |
| 2024-01-18 | 97.84 | 98.77 | 94.04 | 97.00 | 95.36 | qfq | 846,950 | 81,125,398 | -1.52% |
| 2024-01-17 | 101.39 | 101.41 | 98.00 | 98.50 | 96.83 | qfq | 430,177 | 43,005,921 | -3.32% |
| 2024-01-16 | 100.70 | 102.50 | 99.68 | 101.88 | 100.16 | qfq | 329,762 | 33,290,042 | 1.17% |
| 2024-01-15 | 100.33 | 102.03 | 100.03 | 100.70 | 99.00 | qfq | 364,554 | 36,750,851 | -0.92% |
| 2024-01-12 | 103.11 | 104.83 | 101.51 | 101.64 | 99.92 | qfq | 318,232 | 32,836,221 | -1.50% |
| 2024-01-11 | 100.64 | 104.30 | 100.58 | 103.19 | 101.45 | qfq | 460,219 | 47,220,594 | 2.53% |
| 2024-01-10 | 101.39 | 102.56 | 99.10 | 100.64 | 98.94 | qfq | 460,856 | 46,539,767 | -0.22% |
| 2024-01-09 | 100.03 | 103.80 | 100.00 | 100.86 | 99.15 | qfq | 445,139 | 45,054,888 | 0.85% |
| 2024-01-08 | 102.50 | 103.03 | 100.01 | 100.01 | 98.32 | qfq | 367,142 | 37,210,005 | -2.48% |
| 2024-01-05 | 104.12 | 106.50 | 102.01 | 102.55 | 100.82 | qfq | 506,063 | 52,838,722 | -1.58% |
| 2024-01-04 | 105.48 | 106.31 | 101.90 | 104.20 | 102.44 | qfq | 528,698 | 54,685,757 | -1.80% |
| 2024-01-03 | 109.89 | 110.96 | 105.51 | 106.11 | 104.32 | qfq | 572,542 | 61,343,226 | -3.44% |
| 2024-01-02 | 113.01 | 113.04 | 109.89 | 109.89 | 108.03 | qfq | 379,779 | 42,153,449 | -2.73% |
| 2023-12-29 | 111.40 | 113.30 | 111.40 | 112.98 | 111.07 | qfq | 402,884 | 45,301,550 | 0.71% |
| 2023-12-28 | 105.50 | 112.80 | 105.50 | 112.18 | 110.28 | qfq | 827,949 | 91,673,614 | 5.38% |
| 2023-12-27 | 107.01 | 107.01 | 105.30 | 106.45 | 104.65 | qfq | 296,287 | 31,427,853 | 0.12% |
| 2023-12-26 | 109.12 | 109.12 | 105.45 | 106.32 | 104.52 | qfq | 388,819 | 41,390,885 | -2.59% |
| 2023-12-25 | 108.24 | 109.56 | 108.00 | 109.15 | 107.30 | qfq | 198,086 | 21,558,732 | 0.84% |
| 2023-12-22 | 108.70 | 109.90 | 107.17 | 108.24 | 106.41 | qfq | 541,441 | 58,589,248 | -0.79% |
| 2023-12-21 | 105.10 | 109.78 | 105.01 | 109.10 | 107.26 | qfq | 619,676 | 66,483,572 | 2.28% |
| 2023-12-20 | 106.97 | 109.60 | 106.00 | 106.67 | 104.87 | qfq | 440,680 | 47,502,269 | 0.19% |
| 2023-12-19 | 104.85 | 106.68 | 104.46 | 106.47 | 104.67 | qfq | 397,257 | 42,027,489 | 1.55% |
| 2023-12-18 | 107.12 | 108.63 | 104.73 | 104.85 | 103.08 | qfq | 605,753 | 64,198,107 | -2.63% |
| 2023-12-15 | 110.02 | 110.90 | 107.53 | 107.68 | 105.86 | qfq | 587,384 | 63,962,456 | -1.73% |
| 2023-12-14 | 110.59 | 112.85 | 109.01 | 109.58 | 107.73 | qfq | 461,286 | 51,024,723 | -0.52% |
| 2023-12-13 | 112.80 | 112.80 | 110.04 | 110.15 | 108.29 | qfq | 395,301 | 44,005,395 | -2.72% |
| 2023-12-12 | 113.49 | 113.80 | 112.00 | 113.23 | 111.32 | qfq | 375,954 | 42,475,078 | -0.37% |
| 2023-12-11 | 111.43 | 114.00 | 108.91 | 113.65 | 111.73 | qfq | 573,678 | 63,854,372 | 1.99% |
| 2023-12-08 | 112.53 | 114.54 | 111.20 | 111.43 | 109.55 | qfq | 695,348 | 78,094,465 | -1.82% |
| 2023-12-07 | 113.66 | 113.86 | 111.73 | 113.50 | 111.58 | qfq | 457,353 | 51,509,585 | -0.18% |
| 2023-12-06 | 113.00 | 115.86 | 113.00 | 113.70 | 111.78 | qfq | 328,515 | 37,598,282 | -0.26% |
| 2023-12-05 | 115.78 | 115.80 | 113.70 | 114.00 | 112.07 | qfq | 315,564 | 36,116,170 | -1.55% |
| 2023-12-04 | 118.00 | 118.00 | 114.56 | 115.80 | 113.84 | qfq | 308,213 | 35,585,603 | -0.90% |
| 2023-12-01 | 117.00 | 117.59 | 115.40 | 116.85 | 114.87 | qfq | 373,280 | 43,451,380 | -0.51% |
| 2023-11-30 | 119.04 | 120.76 | 117.14 | 117.45 | 115.46 | qfq | 385,216 | 45,457,650 | -1.92% |
| 2023-11-29 | 121.19 | 122.30 | 119.10 | 119.75 | 117.73 | qfq | 420,240 | 50,611,911 | -1.60% |
| 2023-11-28 | 120.98 | 122.87 | 120.03 | 121.70 | 119.64 | qfq | 356,022 | 43,304,736 | 0.57% |
| 2023-11-27 | 120.61 | 121.56 | 119.15 | 121.01 | 118.96 | qfq | 361,076 | 43,379,531 | 0.10% |
| 2023-11-24 | 122.55 | 122.84 | 120.02 | 120.89 | 118.85 | qfq | 575,176 | 69,645,367 | -2.11% |
| 2023-11-23 | 123.25 | 123.70 | 121.40 | 123.50 | 121.41 | qfq | 492,747 | 60,324,865 | 0.20% |
| 2023-11-22 | 124.93 | 125.80 | 123.12 | 123.25 | 121.17 | qfq | 496,236 | 61,606,017 | -1.84% |
| 2023-11-21 | 126.24 | 127.80 | 125.01 | 125.56 | 123.44 | qfq | 476,149 | 60,014,706 | -0.97% |
| 2023-11-20 | 127.60 | 128.87 | 125.00 | 126.79 | 124.65 | qfq | 705,445 | 89,112,078 | -0.64% |
| 2023-11-17 | 128.99 | 130.40 | 125.55 | 127.61 | 125.45 | qfq | 1,122,301 | 142,968,175 | -2.14% |
| 2023-11-16 | 134.43 | 134.43 | 129.61 | 130.40 | 128.19 | qfq | 1,153,153 | 150,772,574 | -1.52% |
| 2023-11-15 | 134.66 | 136.73 | 131.64 | 132.41 | 130.17 | qfq | 1,845,430 | 247,716,858 | 0.52% |
| 2023-11-14 | 127.68 | 136.60 | 127.68 | 131.73 | 129.50 | qfq | 1,650,341 | 220,229,097 | 3.17% |
| 2023-11-13 | 124.80 | 129.69 | 124.05 | 127.68 | 125.52 | qfq | 586,122 | 74,947,871 | 2.31% |
| 2023-11-10 | 124.69 | 125.30 | 122.78 | 124.80 | 122.69 | qfq | 362,461 | 45,023,496 | 0.02% |
| 2023-11-09 | 125.48 | 125.63 | 123.02 | 124.78 | 122.67 | qfq | 353,001 | 43,823,368 | -0.45% |
| 2023-11-08 | 124.00 | 126.84 | 123.37 | 125.35 | 123.23 | qfq | 716,144 | 89,516,467 | 2.80% |
| 2023-11-07 | 119.99 | 122.77 | 118.85 | 121.93 | 119.87 | qfq | 519,672 | 63,061,566 | 1.78% |
| 2023-11-06 | 117.86 | 120.70 | 117.86 | 119.80 | 117.77 | qfq | 455,438 | 54,263,389 | 1.03% |
| 2023-11-03 | 113.80 | 118.88 | 113.74 | 118.58 | 116.57 | qfq | 565,852 | 66,313,442 | 4.13% |
| 2023-11-02 | 115.42 | 116.19 | 113.88 | 113.88 | 111.95 | qfq | 233,504 | 26,818,879 | -1.35% |
| 2023-11-01 | 115.20 | 115.80 | 113.30 | 115.44 | 113.49 | qfq | 328,353 | 37,695,955 | 0.33% |
| 2023-10-31 | 113.86 | 115.32 | 112.89 | 115.06 | 113.11 | qfq | 407,510 | 46,468,200 | 0.05% |
| 2023-10-30 | 112.88 | 115.87 | 112.85 | 115.00 | 113.06 | qfq | 422,069 | 48,281,813 | 1.66% |
| 2023-10-27 | 109.98 | 113.70 | 109.09 | 113.12 | 111.21 | qfq | 513,228 | 57,337,267 | 2.74% |
| 2023-10-26 | 110.33 | 110.62 | 108.54 | 110.10 | 108.24 | qfq | 320,245 | 34,966,837 | -0.21% |
| 2023-10-25 | 112.00 | 113.00 | 110.11 | 110.33 | 108.46 | qfq | 298,958 | 33,362,899 | -0.30% |
| 2023-10-24 | 110.23 | 111.80 | 107.08 | 110.66 | 108.79 | qfq | 380,671 | 41,766,445 | 1.34% |
| 2023-10-23 | 111.00 | 113.80 | 109.10 | 109.20 | 107.35 | qfq | 331,430 | 36,891,735 | -2.50% |
| 2023-10-20 | 110.00 | 114.48 | 109.56 | 112.00 | 110.11 | qfq | 496,588 | 55,983,966 | 1.81% |
| 2023-10-19 | 110.12 | 113.00 | 109.63 | 110.01 | 108.15 | qfq | 386,452 | 42,932,735 | -0.80% |
| 2023-10-18 | 115.57 | 115.57 | 110.36 | 110.90 | 109.02 | qfq | 511,702 | 57,268,801 | -4.23% |
| 2023-10-17 | 119.80 | 120.31 | 115.50 | 115.80 | 113.84 | qfq | 506,460 | 59,473,037 | -3.06% |
| 2023-10-16 | 123.21 | 123.76 | 119.00 | 119.45 | 117.43 | qfq | 349,314 | 41,926,899 | -2.85% |
| 2023-10-13 | 123.55 | 124.00 | 122.38 | 122.96 | 120.88 | qfq | 188,706 | 23,236,340 | -0.87% |
| 2023-10-12 | 125.20 | 125.49 | 122.76 | 124.04 | 121.94 | qfq | 264,861 | 32,763,044 | -0.22% |
| 2023-10-11 | 122.00 | 125.17 | 121.20 | 124.31 | 122.21 | qfq | 417,594 | 51,756,668 | 2.61% |
| 2023-10-10 | 121.50 | 122.68 | 120.82 | 121.15 | 119.10 | qfq | 167,166 | 20,324,822 | 0.04% |
| 2023-10-09 | 123.23 | 125.22 | 121.08 | 121.10 | 119.05 | qfq | 224,923 | 27,415,124 | -1.72% |
| 2023-09-28 | 122.00 | 123.90 | 122.00 | 123.22 | 121.14 | qfq | 256,187 | 31,558,829 | 0.78% |
| 2023-09-27 | 121.01 | 123.80 | 120.59 | 122.27 | 120.20 | qfq | 248,824 | 30,478,645 | 0.63% |
| 2023-09-26 | 122.94 | 122.94 | 121.31 | 121.50 | 119.45 | qfq | 172,376 | 21,020,684 | -0.56% |
| 2023-09-25 | 123.33 | 124.53 | 121.49 | 122.19 | 120.12 | qfq | 289,921 | 35,519,936 | -1.28% |
| 2023-09-22 | 118.38 | 123.78 | 118.01 | 123.78 | 121.69 | qfq | 364,470 | 44,442,699 | 3.41% |
| 2023-09-21 | 120.01 | 121.32 | 118.81 | 119.70 | 117.68 | qfq | 302,768 | 36,245,152 | -0.91% |
| 2023-09-20 | 122.00 | 122.98 | 120.65 | 120.80 | 118.76 | qfq | 196,196 | 23,849,542 | -1.56% |
| 2023-09-19 | 125.25 | 125.25 | 122.27 | 122.71 | 120.64 | qfq | 306,462 | 37,686,197 | -1.73% |
| 2023-09-18 | 124.34 | 126.80 | 122.80 | 124.87 | 122.76 | qfq | 320,961 | 40,214,530 | 0.22% |
| 2023-09-15 | 126.96 | 127.01 | 123.45 | 124.59 | 122.48 | qfq | 450,013 | 56,157,720 | -1.91% |
| 2023-09-14 | 127.10 | 129.40 | 126.00 | 127.01 | 124.86 | qfq | 251,069 | 32,051,950 | -0.20% |
| 2023-09-13 | 128.90 | 128.90 | 125.50 | 127.27 | 125.12 | qfq | 404,905 | 51,449,448 | -1.33% |
| 2023-09-12 | 126.44 | 129.83 | 125.73 | 128.98 | 126.80 | qfq | 494,130 | 63,576,253 | 1.30% |
| 2023-09-11 | 125.18 | 128.43 | 123.63 | 127.33 | 125.18 | qfq | 503,734 | 63,801,651 | 1.70% |
| 2023-09-08 | 122.35 | 125.60 | 122.00 | 125.20 | 123.08 | qfq | 563,140 | 70,137,345 | 2.33% |
| 2023-09-07 | 123.69 | 123.70 | 121.40 | 122.35 | 120.28 | qfq | 460,951 | 56,468,547 | -1.10% |
| 2023-09-06 | 122.79 | 124.28 | 122.00 | 123.71 | 121.62 | qfq | 256,211 | 31,505,559 | 0.28% |
| 2023-09-05 | 124.28 | 125.95 | 122.56 | 123.37 | 121.28 | qfq | 407,266 | 50,374,270 | -1.15% |
| 2023-09-04 | 121.61 | 124.84 | 120.50 | 124.80 | 122.69 | qfq | 617,036 | 76,023,872 | 3.84% |
| 2023-09-01 | 121.01 | 124.54 | 120.00 | 120.18 | 118.15 | qfq | 565,215 | 68,792,016 | -1.31% |
| 2023-08-31 | 119.91 | 122.69 | 119.01 | 121.77 | 119.71 | qfq | 578,689 | 70,124,011 | -0.42% |
| 2023-08-30 | 122.30 | 124.84 | 122.00 | 122.28 | 120.21 | qfq | 577,933 | 71,135,982 | -0.02% |
| 2023-08-29 | 119.34 | 123.19 | 118.95 | 122.30 | 120.23 | qfq | 606,580 | 73,501,000 | 2.48% |
| 2023-08-28 | 129.51 | 129.51 | 119.34 | 119.34 | 117.32 | qfq | 706,032 | 87,355,099 | -0.72% |
| 2023-08-25 | 122.90 | 122.90 | 118.27 | 120.21 | 118.18 | qfq | 480,558 | 57,416,407 | -1.55% |
| 2023-08-24 | 122.84 | 124.13 | 121.85 | 122.10 | 120.04 | qfq | 486,672 | 59,800,293 | -0.58% |
| 2023-08-23 | 128.30 | 128.30 | 122.22 | 122.81 | 120.73 | qfq | 544,061 | 67,576,758 | -3.68% |
| 2023-08-22 | 129.72 | 130.98 | 125.40 | 127.50 | 125.34 | qfq | 520,474 | 66,334,627 | -1.64% |
| 2023-08-21 | 131.75 | 133.96 | 129.60 | 129.62 | 127.43 | qfq | 374,478 | 49,217,356 | -2.31% |
| 2023-08-18 | 134.34 | 136.96 | 132.53 | 132.68 | 130.44 | qfq | 476,035 | 64,278,471 | -1.06% |
| 2023-08-17 | 132.52 | 135.00 | 132.13 | 134.10 | 131.83 | qfq | 309,611 | 41,428,961 | 0.70% |
| 2023-08-16 | 134.32 | 135.78 | 132.76 | 133.17 | 130.92 | qfq | 331,173 | 44,273,461 | -1.66% |
| 2023-08-15 | 138.49 | 138.49 | 133.86 | 135.42 | 133.13 | qfq | 599,916 | 80,973,874 | -1.66% |
| 2023-08-14 | 140.00 | 140.00 | 134.06 | 137.70 | 135.37 | qfq | 669,569 | 91,382,039 | -2.22% |
| 2023-08-11 | 144.66 | 145.50 | 140.24 | 140.82 | 138.44 | qfq | 451,326 | 64,354,787 | -3.00% |
| 2023-08-10 | 143.05 | 145.53 | 142.80 | 145.18 | 142.73 | qfq | 331,038 | 47,808,908 | 0.75% |
| 2023-08-09 | 142.00 | 147.57 | 141.89 | 144.10 | 141.66 | qfq | 606,377 | 88,045,513 | 1.20% |
| 2023-08-08 | 141.73 | 144.85 | 141.22 | 142.39 | 139.98 | qfq | 548,057 | 78,559,400 | 0.47% |
| 2023-08-07 | 141.66 | 142.81 | 140.22 | 141.73 | 139.33 | qfq | 341,467 | 48,206,627 | -0.54% |
| 2023-08-04 | 142.01 | 145.00 | 142.00 | 142.50 | 140.09 | qfq | 586,392 | 84,191,708 | 0.55% |
| 2023-08-03 | 140.50 | 142.52 | 139.03 | 141.72 | 139.32 | qfq | 424,591 | 59,676,200 | 0.01% |
| 2023-08-02 | 142.62 | 143.98 | 140.26 | 141.71 | 139.31 | qfq | 549,667 | 77,859,914 | -0.90% |
| 2023-08-01 | 145.48 | 146.61 | 142.20 | 143.00 | 140.58 | qfq | 669,045 | 96,320,057 | -1.68% |
| 2023-07-31 | 141.98 | 145.99 | 141.01 | 145.45 | 142.99 | qfq | 995,796 | 143,631,505 | 3.38% |
| 2023-07-28 | 134.21 | 141.77 | 133.28 | 140.70 | 138.32 | qfq | 1,011,574 | 140,102,400 | 4.84% |
| 2023-07-27 | 135.50 | 136.43 | 134.03 | 134.21 | 131.94 | qfq | 447,790 | 60,554,980 | -0.70% |
| 2023-07-26 | 134.88 | 136.00 | 133.70 | 135.16 | 132.87 | qfq | 424,634 | 57,286,151 | 0.21% |
| 2023-07-25 | 128.96 | 134.99 | 128.80 | 134.88 | 132.60 | qfq | 1,117,018 | 148,936,067 | 5.93% |
| 2023-07-24 | 130.50 | 130.72 | 126.44 | 127.33 | 125.18 | qfq | 542,354 | 69,592,423 | -2.50% |
| 2023-07-21 | 128.35 | 133.12 | 128.05 | 130.60 | 128.39 | qfq | 445,207 | 58,248,522 | 1.60% |
| 2023-07-20 | 130.37 | 131.99 | 128.35 | 128.54 | 126.37 | qfq | 382,265 | 49,585,215 | -2.15% |
| 2023-07-19 | 131.00 | 132.48 | 129.85 | 131.37 | 129.15 | qfq | 363,600 | 47,670,555 | 0.78% |
| 2023-07-18 | 129.50 | 133.66 | 128.05 | 130.35 | 128.15 | qfq | 511,827 | 67,036,282 | 0.77% |