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
普冉股份688766.SH
最近收盘价428.002026-07-17
最近交易日2026-07-17
成交量（股）11,471,693
成交额（元）5,303,585,966
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-29 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | 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 | 515.53 | 524.98 | 422.00 | 428.00 | 428.00 | qfq | 11,471,693 | 5,303,585,966 | -18.63% |
| 2026-07-16 | 557.44 | 583.00 | 510.00 | 526.00 | 526.00 | qfq | 9,010,284 | 4,912,288,862 | -9.00% |
| 2026-07-15 | 666.00 | 671.00 | 576.22 | 578.00 | 578.00 | qfq | 9,300,850 | 5,670,969,071 | -10.39% |
| 2026-07-14 | 626.52 | 650.32 | 585.00 | 645.00 | 645.00 | qfq | 9,779,280 | 6,110,088,584 | 6.97% |
| 2026-07-13 | 677.77 | 719.34 | 586.20 | 603.00 | 603.00 | qfq | 13,848,656 | 8,796,885,117 | -14.22% |
| 2026-07-10 | 762.00 | 784.48 | 701.00 | 703.00 | 703.00 | qfq | 8,111,102 | 6,015,481,348 | -7.75% |
| 2026-07-09 | 742.56 | 805.55 | 707.88 | 762.07 | 762.07 | qfq | 11,394,907 | 8,557,491,386 | 9.81% |
| 2026-07-08 | 722.01 | 761.00 | 693.41 | 694.00 | 694.00 | qfq | 8,219,640 | 5,978,615,161 | -2.25% |
| 2026-07-07 | 702.00 | 757.01 | 680.00 | 710.00 | 710.00 | qfq | 9,355,822 | 6,735,136,780 | -6.58% |
| 2026-07-06 | 848.00 | 851.88 | 723.16 | 759.99 | 759.99 | qfq | 9,700,200 | 7,518,414,762 | -6.85% |
| 2026-07-03 | 768.00 | 866.01 | 735.50 | 815.88 | 815.88 | qfq | 10,066,911 | 8,254,569,114 | 3.99% |
| 2026-07-02 | 768.00 | 844.00 | 731.00 | 784.57 | 784.57 | qfq | 8,480,624 | 6,700,991,266 | -9.82% |
| 2026-07-01 | 770.53 | 909.80 | 758.01 | 870.00 | 870.00 | qfq | 9,720,350 | 8,213,384,045 | 13.49% |
| 2026-06-30 | 721.50 | 788.98 | 702.10 | 766.60 | 766.60 | qfq | 7,525,844 | 5,648,975,515 | 3.99% |
| 2026-06-29 | 740.00 | 776.00 | 700.00 | 737.20 | 737.20 | qfq | 8,383,179 | 6,160,506,858 | 1.40% |
| 2026-06-26 | 727.00 | 794.15 | 719.71 | 727.01 | 727.01 | qfq | 8,867,158 | 6,650,674,096 | -3.60% |
| 2026-06-25 | 764.44 | 815.56 | 733.33 | 754.15 | 754.15 | qfq | 9,576,749 | 7,351,663,800 | 1.91% |
| 2026-06-24 | 675.00 | 753.30 | 649.00 | 740.00 | 740.00 | qfq | 8,770,480 | 6,088,262,350 | 5.26% |
| 2026-06-23 | 650.00 | 718.77 | 636.26 | 703.00 | 703.00 | qfq | 9,590,883 | 6,458,398,663 | 4.88% |
| 2026-06-22 | 600.00 | 680.00 | 592.04 | 670.31 | 670.31 | qfq | 8,835,928 | 5,611,267,471 | 13.61% |
| 2026-06-18 | 570.20 | 615.68 | 565.88 | 590.00 | 590.00 | qfq | 10,089,922 | 5,966,151,967 | 1.69% |
| 2026-06-17 | 470.11 | 580.20 | 467.00 | 580.20 | 580.20 | qfq | 10,765,917 | 5,586,810,806 | 20.00% |
| 2026-06-16 | 466.01 | 493.00 | 460.00 | 483.50 | 483.50 | qfq | 8,852,840 | 4,229,436,268 | 5.80% |
| 2026-06-15 | 406.50 | 464.68 | 388.01 | 457.00 | 457.00 | qfq | 10,108,361 | 4,292,043,918 | 17.00% |
| 2026-06-12 | 408.30 | 422.00 | 390.59 | 390.59 | 390.59 | qfq | 10,635,304 | 4,338,733,972 | 0.78% |
| 2026-06-11 | 386.38 | 402.52 | 375.01 | 387.58 | 387.58 | qfq | 5,951,866 | 2,301,142,586 | 1.11% |
| 2026-06-10 | 410.26 | 413.51 | 376.27 | 383.34 | 383.34 | qfq | 6,488,199 | 2,542,933,667 | -6.28% |
| 2026-06-09 | 385.00 | 416.17 | 378.78 | 409.02 | 409.02 | qfq | 6,798,326 | 2,685,485,797 | 9.66% |
| 2026-06-08 | 370.38 | 389.96 | 360.08 | 373.00 | 373.00 | qfq | 6,011,188 | 2,254,545,668 | -5.81% |
| 2026-06-05 | 404.00 | 421.00 | 393.00 | 396.00 | 396.00 | qfq | 6,340,989 | 2,580,958,603 | -7.34% |
| 2026-06-04 | 363.99 | 435.99 | 363.99 | 427.35 | 427.35 | qfq | 9,531,528 | 3,887,218,981 | 14.26% |
| 2026-06-03 | 372.03 | 389.49 | 366.36 | 374.00 | 374.00 | qfq | 6,430,972 | 2,441,872,655 | 0.53% |
| 2026-06-02 | 378.00 | 381.84 | 355.70 | 372.03 | 372.03 | qfq | 6,383,513 | 2,355,081,018 | -0.27% |
| 2026-06-01 | 389.00 | 396.25 | 369.07 | 373.04 | 373.04 | qfq | 5,770,673 | 2,204,565,786 | -3.38% |
| 2026-05-29 | 406.20 | 419.78 | 379.79 | 386.10 | 386.10 | qfq | 6,457,246 | 2,568,727,497 | -3.01% |
| 2026-05-28 | 416.75 | 423.45 | 396.00 | 398.10 | 398.10 | qfq | 6,554,117 | 2,638,013,974 | -4.19% |
| 2026-05-27 | 431.00 | 444.00 | 412.00 | 415.50 | 415.50 | qfq | 10,009,989 | 4,279,173,761 | 3.35% |
| 2026-05-26 | 415.68 | 419.33 | 392.16 | 402.04 | 402.04 | qfq | 6,651,077 | 2,676,633,950 | -4.27% |
| 2026-05-25 | 409.35 | 432.92 | 395.90 | 419.99 | 419.87 | qfq | 7,505,154 | 3,136,886,448 | 3.11% |
| 2026-05-22 | 398.00 | 412.00 | 391.32 | 407.32 | 407.20 | qfq | 7,318,327 | 2,939,908,793 | 5.16% |
| 2026-05-21 | 429.42 | 432.88 | 384.86 | 387.32 | 387.21 | qfq | 8,553,569 | 3,519,145,781 | -8.87% |
| 2026-05-20 | 423.77 | 432.00 | 415.54 | 425.00 | 424.88 | qfq | 5,938,603 | 2,507,904,026 | 0.29% |
| 2026-05-19 | 405.74 | 424.42 | 392.35 | 423.77 | 423.65 | qfq | 7,030,343 | 2,893,730,142 | 2.61% |
| 2026-05-18 | 400.45 | 429.40 | 400.45 | 413.00 | 412.88 | qfq | 7,569,152 | 3,150,481,446 | 2.10% |
| 2026-05-15 | 421.77 | 423.88 | 393.12 | 404.50 | 404.38 | qfq | 9,190,297 | 3,720,192,127 | -4.09% |
| 2026-05-14 | 430.47 | 435.87 | 417.30 | 421.77 | 421.65 | qfq | 9,289,902 | 3,946,872,779 | -4.36% |
| 2026-05-13 | 392.24 | 444.23 | 391.64 | 441.00 | 440.87 | qfq | 11,812,537 | 4,889,262,705 | 10.57% |
| 2026-05-12 | 388.23 | 408.18 | 377.00 | 398.85 | 398.74 | qfq | 12,037,409 | 4,746,038,463 | 4.69% |
| 2026-05-11 | 348.77 | 381.00 | 342.90 | 381.00 | 380.89 | qfq | 10,438,470 | 3,888,487,861 | 20.00% |
| 2026-05-08 | 315.00 | 325.66 | 312.30 | 317.50 | 317.41 | qfq | 5,621,070 | 1,786,417,305 | -0.47% |
| 2026-05-07 | 318.00 | 321.59 | 308.88 | 319.00 | 318.91 | qfq | 6,834,135 | 2,162,879,350 | 0.15% |
| 2026-05-06 | 289.97 | 323.55 | 289.00 | 318.52 | 318.43 | qfq | 10,813,002 | 3,376,909,838 | 17.50% |
| 2026-04-30 | 272.00 | 283.03 | 260.02 | 271.09 | 271.01 | qfq | 9,266,984 | 2,507,847,249 | 1.27% |
| 2026-04-29 | 276.21 | 278.88 | 248.98 | 267.70 | 267.62 | qfq | 10,996,732 | 2,900,052,167 | -2.96% |
| 2026-04-28 | 265.09 | 284.59 | 260.35 | 275.86 | 275.78 | qfq | 7,500,051 | 2,063,107,890 | 5.13% |
| 2026-04-27 | 263.31 | 266.00 | 256.00 | 262.41 | 262.34 | qfq | 3,965,583 | 1,037,538,014 | 0.32% |
| 2026-04-24 | 264.39 | 270.54 | 255.00 | 261.58 | 261.51 | qfq | 4,261,028 | 1,114,645,848 | -1.71% |
| 2026-04-23 | 281.01 | 282.50 | 260.61 | 266.13 | 266.05 | qfq | 5,042,546 | 1,355,016,835 | -2.69% |
| 2026-04-22 | 273.73 | 277.70 | 265.00 | 273.50 | 273.42 | qfq | 6,753,885 | 1,836,131,149 | -0.58% |
| 2026-04-21 | 270.00 | 280.00 | 258.75 | 275.10 | 275.02 | qfq | 5,290,460 | 1,436,495,483 | 1.36% |
| 2026-04-20 | 265.53 | 273.50 | 261.62 | 271.40 | 271.32 | qfq | 4,540,706 | 1,225,261,560 | 2.61% |
| 2026-04-17 | 261.03 | 270.00 | 258.00 | 264.50 | 264.42 | qfq | 4,787,710 | 1,265,314,874 | -0.26% |
| 2026-04-16 | 264.97 | 271.86 | 258.37 | 265.18 | 265.10 | qfq | 5,055,573 | 1,346,538,051 | -0.10% |
| 2026-04-15 | 273.10 | 275.86 | 262.50 | 265.45 | 265.37 | qfq | 5,125,162 | 1,380,732,619 | -2.06% |
| 2026-04-14 | 257.33 | 277.00 | 256.00 | 271.03 | 270.95 | qfq | 7,181,412 | 1,925,703,104 | 7.22% |
| 2026-04-13 | 249.08 | 259.95 | 249.00 | 252.78 | 252.71 | qfq | 5,076,471 | 1,287,504,907 | -0.58% |
| 2026-04-10 | 249.95 | 261.10 | 247.91 | 254.25 | 254.18 | qfq | 6,740,218 | 1,716,611,787 | 4.72% |
| 2026-04-09 | 235.00 | 246.60 | 233.00 | 242.79 | 242.72 | qfq | 5,420,178 | 1,308,641,688 | 1.22% |
| 2026-04-08 | 238.00 | 240.68 | 229.00 | 239.86 | 239.79 | qfq | 7,022,225 | 1,645,484,615 | 6.16% |
| 2026-04-07 | 225.00 | 231.84 | 224.61 | 225.95 | 225.89 | qfq | 4,194,932 | 956,710,184 | 3.28% |
| 2026-04-03 | 226.90 | 229.25 | 218.78 | 218.78 | 218.72 | qfq | 3,446,515 | 770,851,533 | -2.37% |
| 2026-04-02 | 235.17 | 244.33 | 221.39 | 224.10 | 224.04 | qfq | 6,266,460 | 1,434,127,524 | -5.95% |
| 2026-04-01 | 239.00 | 241.00 | 223.38 | 238.29 | 238.22 | qfq | 6,688,525 | 1,558,629,808 | 5.82% |
| 2026-03-31 | 237.67 | 239.41 | 222.23 | 225.19 | 225.13 | qfq | 6,429,873 | 1,467,639,309 | -5.82% |
| 2026-03-30 | 235.48 | 245.55 | 234.56 | 239.10 | 239.03 | qfq | 3,704,865 | 888,579,738 | -0.45% |
| 2026-03-27 | 232.56 | 245.88 | 229.47 | 240.17 | 240.10 | qfq | 4,640,460 | 1,102,791,012 | -0.76% |
| 2026-03-26 | 240.20 | 252.50 | 238.20 | 242.00 | 241.93 | qfq | 6,011,590 | 1,463,914,098 | -5.47% |
| 2026-03-25 | 258.00 | 270.50 | 248.50 | 256.01 | 255.94 | qfq | 7,698,886 | 1,994,994,988 | -2.69% |
| 2026-03-24 | 267.14 | 271.90 | 238.00 | 263.08 | 263.00 | qfq | 8,465,121 | 2,125,138,113 | -3.67% |
| 2026-03-23 | 266.04 | 294.00 | 266.04 | 273.11 | 273.03 | qfq | 7,011,618 | 1,953,670,675 | -2.46% |
| 2026-03-20 | 292.51 | 298.93 | 273.63 | 280.01 | 279.93 | qfq | 7,881,479 | 2,241,236,675 | -4.43% |
| 2026-03-19 | 268.09 | 305.99 | 256.44 | 293.00 | 292.92 | qfq | 11,668,592 | 3,261,004,817 | 5.33% |
| 2026-03-18 | 273.00 | 285.00 | 267.66 | 278.18 | 278.10 | qfq | 8,217,607 | 2,272,198,509 | 6.80% |
| 2026-03-17 | 260.00 | 263.97 | 251.10 | 260.46 | 260.39 | qfq | 5,535,751 | 1,422,622,160 | -1.42% |
| 2026-03-16 | 248.88 | 272.60 | 244.00 | 264.22 | 264.14 | qfq | 7,462,220 | 1,922,146,011 | 8.29% |
| 2026-03-13 | 248.95 | 268.00 | 244.00 | 244.00 | 243.93 | qfq | 8,381,641 | 2,131,301,586 | -4.69% |
| 2026-03-12 | 254.45 | 262.80 | 251.00 | 256.00 | 255.93 | qfq | 4,426,871 | 1,134,953,719 | 0.61% |
| 2026-03-11 | 262.00 | 264.00 | 254.00 | 254.45 | 254.38 | qfq | 4,586,354 | 1,183,180,146 | -1.98% |
| 2026-03-10 | 258.00 | 267.94 | 249.02 | 259.60 | 259.53 | qfq | 6,222,695 | 1,611,743,011 | 3.43% |
| 2026-03-09 | 237.00 | 252.70 | 233.58 | 251.00 | 250.93 | qfq | 5,077,013 | 1,222,815,246 | -0.91% |
| 2026-03-06 | 245.74 | 254.58 | 241.84 | 253.30 | 253.23 | qfq | 5,950,284 | 1,487,579,573 | 2.62% |
| 2026-03-05 | 250.00 | 253.79 | 241.59 | 246.84 | 246.77 | qfq | 6,471,194 | 1,604,242,453 | 2.26% |
| 2026-03-04 | 238.88 | 248.19 | 233.34 | 241.39 | 241.32 | qfq | 7,856,482 | 1,902,514,088 | 6.19% |
| 2026-03-03 | 258.06 | 259.85 | 226.00 | 227.32 | 227.26 | qfq | 8,075,638 | 1,915,961,583 | -11.55% |
| 2026-03-02 | 257.37 | 268.00 | 255.26 | 257.00 | 256.93 | qfq | 3,997,988 | 1,042,494,446 | -0.96% |
| 2026-02-27 | 255.00 | 263.98 | 249.10 | 259.50 | 259.43 | qfq | 3,928,885 | 1,020,046,303 | 0.97% |
| 2026-02-26 | 259.00 | 262.77 | 252.03 | 257.00 | 256.93 | qfq | 5,336,338 | 1,372,065,134 | 1.68% |
| 2026-02-25 | 260.00 | 265.00 | 245.53 | 252.75 | 252.68 | qfq | 7,575,586 | 1,908,502,075 | -7.08% |
| 2026-02-24 | 270.00 | 282.68 | 262.00 | 272.00 | 271.92 | qfq | 6,465,964 | 1,770,376,236 | -0.07% |
| 2026-02-13 | 268.00 | 289.58 | 263.20 | 272.20 | 272.12 | qfq | 8,825,914 | 2,451,782,519 | -0.97% |
| 2026-02-12 | 264.99 | 274.87 | 253.66 | 274.87 | 274.79 | qfq | 7,814,977 | 2,045,264,039 | 6.85% |
| 2026-02-11 | 260.78 | 263.30 | 251.00 | 257.26 | 257.19 | qfq | 5,284,809 | 1,356,028,703 | -1.60% |
| 2026-02-10 | 266.66 | 272.34 | 258.85 | 261.45 | 261.38 | qfq | 5,890,838 | 1,550,565,309 | -3.52% |
| 2026-02-09 | 285.00 | 286.44 | 257.00 | 271.00 | 270.92 | qfq | 7,810,741 | 2,082,399,148 | -1.63% |
| 2026-02-06 | 269.53 | 282.00 | 262.88 | 275.50 | 275.42 | qfq | 5,548,662 | 1,520,930,266 | 1.19% |
| 2026-02-05 | 255.00 | 278.58 | 253.33 | 272.25 | 272.17 | qfq | 5,518,365 | 1,499,908,827 | -3.76% |
| 2026-02-04 | 274.38 | 282.89 | 266.20 | 282.89 | 282.81 | qfq | 6,584,356 | 1,814,335,766 | -1.81% |
| 2026-02-03 | 285.07 | 291.66 | 269.39 | 288.11 | 288.03 | qfq | 8,950,374 | 2,509,300,975 | 8.24% |
| 2026-02-02 | 278.28 | 288.99 | 266.18 | 266.18 | 266.10 | qfq | 9,910,842 | 2,726,779,840 | -13.01% |
| 2026-01-30 | 290.00 | 314.94 | 288.00 | 306.00 | 305.91 | qfq | 10,819,065 | 3,272,751,390 | 9.64% |
| 2026-01-29 | 298.00 | 305.99 | 278.00 | 279.10 | 279.02 | qfq | 9,537,240 | 2,749,208,325 | -4.52% |
| 2026-01-28 | 256.69 | 301.59 | 256.69 | 292.32 | 292.24 | qfq | 11,070,225 | 3,177,147,713 | 14.64% |
| 2026-01-27 | 228.00 | 263.00 | 227.81 | 255.00 | 254.93 | qfq | 12,117,383 | 2,972,851,133 | 14.75% |
| 2026-01-26 | 222.00 | 227.80 | 214.48 | 222.22 | 222.16 | qfq | 6,835,583 | 1,510,178,957 | -1.38% |
| 2026-01-23 | 224.40 | 229.85 | 218.00 | 225.34 | 225.28 | qfq | 11,497,680 | 2,557,098,946 | -3.49% |
| 2026-01-22 | 233.00 | 247.03 | 224.25 | 233.50 | 233.43 | qfq | 12,187,104 | 2,844,751,085 | 5.75% |
| 2026-01-21 | 219.70 | 232.00 | 215.75 | 220.80 | 220.74 | qfq | 9,421,299 | 2,104,481,950 | 2.38% |
| 2026-01-20 | 198.00 | 222.00 | 197.50 | 215.66 | 215.60 | qfq | 11,422,930 | 2,451,447,186 | 5.95% |
| 2026-01-19 | 190.00 | 208.60 | 190.00 | 203.55 | 203.49 | qfq | 11,231,194 | 2,257,907,773 | 7.20% |
| 2026-01-16 | 183.00 | 198.16 | 176.00 | 189.88 | 189.83 | qfq | 12,463,833 | 2,342,114,934 | 5.91% |
| 2026-01-15 | 167.37 | 180.80 | 167.37 | 179.28 | 179.23 | qfq | 9,856,830 | 1,737,119,434 | 4.11% |
| 2026-01-14 | 178.90 | 179.99 | 167.43 | 172.20 | 172.15 | qfq | 11,501,696 | 2,008,186,111 | -0.03% |
| 2026-01-13 | 177.08 | 182.00 | 169.20 | 172.25 | 172.20 | qfq | 11,125,701 | 1,938,090,407 | -4.41% |
| 2026-01-12 | 183.16 | 189.90 | 176.30 | 180.20 | 180.15 | qfq | 13,947,513 | 2,538,332,129 | 1.37% |
| 2026-01-09 | 183.00 | 185.58 | 172.67 | 177.77 | 177.72 | qfq | 15,847,429 | 2,830,052,237 | -5.94% |
| 2026-01-08 | 184.77 | 196.99 | 182.89 | 189.00 | 188.95 | qfq | 17,819,810 | 3,374,261,922 | 3.28% |
| 2026-01-07 | 196.21 | 196.21 | 180.18 | 183.00 | 182.95 | qfq | 21,360,747 | 4,016,294,805 | 11.92% |
| 2026-01-06 | 152.65 | 173.00 | 152.00 | 163.51 | 163.46 | qfq | 15,793,746 | 2,542,770,179 | 7.11% |
| 2026-01-05 | 132.00 | 152.65 | 131.95 | 152.65 | 152.61 | qfq | 16,879,426 | 2,423,266,014 | 20.00% |
| 2025-12-31 | 130.12 | 132.90 | 122.65 | 127.21 | 127.17 | qfq | 8,096,634 | 1,033,311,227 | -0.31% |
| 2025-12-30 | 127.20 | 132.46 | 126.00 | 127.60 | 127.56 | qfq | 7,385,981 | 950,681,135 | -0.40% |
| 2025-12-29 | 132.00 | 134.90 | 126.88 | 128.11 | 128.07 | qfq | 7,621,775 | 992,084,386 | -3.16% |
| 2025-12-26 | 128.08 | 136.50 | 128.08 | 132.29 | 132.25 | qfq | 8,846,945 | 1,178,253,538 | 2.26% |
| 2025-12-25 | 127.00 | 132.80 | 126.25 | 129.37 | 129.33 | qfq | 7,589,037 | 984,662,427 | 1.03% |
| 2025-12-24 | 123.86 | 131.28 | 123.69 | 128.05 | 128.01 | qfq | 8,536,226 | 1,090,115,829 | 3.78% |
| 2025-12-23 | 125.57 | 128.35 | 122.01 | 123.39 | 123.35 | qfq | 6,476,651 | 804,606,516 | -1.87% |
| 2025-12-22 | 127.00 | 131.68 | 124.69 | 125.74 | 125.70 | qfq | 7,506,969 | 960,791,151 | 1.40% |
| 2025-12-19 | 131.99 | 132.96 | 122.55 | 124.00 | 123.96 | qfq | 7,325,404 | 922,876,342 | -3.35% |
| 2025-12-18 | 128.08 | 133.00 | 125.50 | 128.30 | 128.26 | qfq | 7,943,044 | 1,026,098,405 | 1.02% |
| 2025-12-17 | 121.88 | 129.63 | 121.20 | 127.00 | 126.96 | qfq | 6,682,618 | 840,847,275 | 5.33% |
| 2025-12-16 | 121.43 | 124.25 | 120.18 | 120.57 | 120.54 | qfq | 4,735,653 | 577,039,079 | -1.21% |
| 2025-12-15 | 122.26 | 125.00 | 121.01 | 122.05 | 122.02 | qfq | 4,359,124 | 532,829,525 | -3.96% |
| 2025-12-12 | 128.00 | 130.00 | 123.80 | 127.08 | 127.04 | qfq | 6,523,986 | 826,173,271 | -0.77% |
| 2025-12-11 | 134.01 | 134.88 | 128.06 | 128.06 | 128.02 | qfq | 6,780,091 | 881,605,933 | -1.65% |
| 2025-12-10 | 133.01 | 136.41 | 126.88 | 130.21 | 130.17 | qfq | 8,986,689 | 1,165,194,645 | -4.55% |
| 2025-12-09 | 135.00 | 145.99 | 131.25 | 136.42 | 136.38 | qfq | 13,825,667 | 1,927,866,001 | 9.58% |
| 2025-11-24 | 124.01 | 126.61 | 120.96 | 124.49 | 124.45 | qfq | 7,533,484 | 933,670,772 | 2.07% |
| 2025-11-21 | 125.24 | 129.38 | 120.00 | 121.97 | 121.94 | qfq | 13,374,869 | 1,654,841,744 | -12.96% |
| 2025-11-20 | 152.00 | 152.50 | 136.80 | 140.13 | 140.09 | qfq | 10,642,842 | 1,493,070,172 | -4.69% |
| 2025-11-19 | 147.00 | 154.88 | 143.00 | 147.03 | 146.99 | qfq | 12,299,152 | 1,831,958,100 | -2.55% |
| 2025-11-18 | 164.00 | 167.20 | 149.10 | 150.87 | 150.83 | qfq | 14,422,561 | 2,259,450,373 | -4.21% |
| 2025-11-17 | 153.01 | 166.00 | 153.01 | 157.50 | 157.45 | qfq | 11,071,045 | 1,770,258,487 | 5.00% |
| 2025-11-14 | 155.00 | 157.70 | 147.19 | 150.00 | 149.96 | qfq | 11,655,554 | 1,767,340,247 | -10.19% |
| 2025-11-13 | 160.00 | 178.00 | 156.94 | 167.01 | 166.96 | qfq | 13,279,397 | 2,234,207,718 | 2.18% |
| 2025-11-12 | 158.18 | 170.00 | 158.18 | 163.44 | 163.39 | qfq | 13,604,411 | 2,229,878,296 | 4.10% |
| 2025-11-11 | 168.10 | 173.56 | 155.99 | 157.00 | 156.96 | qfq | 15,217,265 | 2,525,487,717 | -9.33% |
| 2025-11-10 | 163.00 | 174.67 | 155.50 | 173.15 | 173.10 | qfq | 16,327,830 | 2,691,164,082 | 13.47% |
| 2025-11-07 | 144.00 | 156.00 | 142.36 | 152.60 | 152.56 | qfq | 15,266,939 | 2,281,884,903 | 5.46% |
| 2025-11-06 | 148.50 | 152.80 | 134.10 | 144.70 | 144.66 | qfq | 16,891,797 | 2,400,776,353 | 1.42% |
| 2025-11-05 | 137.02 | 145.11 | 135.68 | 142.67 | 142.63 | qfq | 10,689,202 | 1,492,540,654 | -0.85% |
| 2025-11-04 | 149.00 | 150.96 | 141.14 | 143.90 | 143.86 | qfq | 10,784,541 | 1,561,698,658 | -1.53% |
| 2025-11-03 | 128.09 | 148.50 | 127.02 | 146.14 | 146.10 | qfq | 18,207,540 | 2,530,032,568 | 14.10% |
| 2025-10-31 | 135.00 | 136.20 | 126.16 | 128.08 | 128.04 | qfq | 14,422,064 | 1,871,189,228 | -6.07% |
| 2025-10-30 | 147.00 | 150.80 | 136.00 | 136.35 | 136.31 | qfq | 14,575,626 | 2,094,472,507 | -4.65% |
| 2025-10-29 | 147.48 | 152.00 | 140.49 | 143.00 | 142.96 | qfq | 13,627,493 | 1,991,136,223 | -2.04% |
| 2025-10-28 | 139.00 | 149.60 | 139.00 | 145.98 | 145.94 | qfq | 16,573,808 | 2,400,899,812 | -3.90% |
| 2025-10-27 | 158.00 | 159.44 | 149.00 | 151.90 | 151.86 | qfq | 22,830,984 | 3,508,482,310 | 6.32% |
| 2025-10-24 | 124.99 | 142.87 | 121.18 | 142.87 | 142.83 | qfq | 15,900,448 | 2,148,812,026 | 20.00% |
| 2025-10-23 | 112.00 | 119.75 | 110.02 | 119.06 | 119.03 | qfq | 8,543,095 | 973,260,611 | 4.44% |
| 2025-10-22 | 114.26 | 116.69 | 112.16 | 114.00 | 113.97 | qfq | 8,065,331 | 921,187,870 | -3.22% |
| 2025-10-21 | 114.00 | 123.87 | 113.50 | 117.79 | 117.76 | qfq | 13,609,975 | 1,631,033,978 | 3.96% |
| 2025-10-20 | 116.00 | 118.77 | 109.72 | 113.30 | 113.27 | qfq | 9,451,126 | 1,076,480,803 | 0.62% |
| 2025-10-17 | 115.00 | 118.88 | 112.00 | 112.60 | 112.57 | qfq | 10,606,616 | 1,220,643,713 | -1.49% |
| 2025-10-16 | 108.44 | 119.63 | 108.00 | 114.30 | 114.27 | qfq | 15,239,955 | 1,741,403,454 | 4.19% |
| 2025-10-15 | 100.98 | 110.28 | 97.18 | 109.70 | 109.67 | qfq | 10,454,037 | 1,087,011,369 | 8.61% |
| 2025-10-14 | 110.00 | 112.80 | 100.59 | 101.00 | 100.97 | qfq | 9,663,271 | 1,032,511,485 | -5.01% |
| 2025-10-13 | 104.00 | 108.32 | 102.09 | 106.33 | 106.30 | qfq | 9,094,939 | 960,719,452 | -2.45% |
| 2025-10-10 | 115.00 | 116.00 | 107.50 | 109.00 | 108.97 | qfq | 12,718,307 | 1,398,584,865 | -8.57% |
| 2025-10-09 | 118.00 | 123.30 | 112.30 | 119.22 | 119.19 | qfq | 15,831,760 | 1,862,201,555 | 6.18% |
| 2025-09-30 | 105.30 | 116.52 | 105.21 | 112.28 | 112.25 | qfq | 17,065,113 | 1,885,605,477 | 10.29% |
| 2025-09-29 | 100.89 | 104.84 | 100.57 | 101.80 | 101.77 | qfq | 8,959,888 | 918,700,542 | 2.83% |
| 2025-09-26 | 103.72 | 106.98 | 99.00 | 99.00 | 98.97 | qfq | 10,580,544 | 1,085,189,715 | -5.49% |
| 2025-09-25 | 107.20 | 107.95 | 103.30 | 104.75 | 104.72 | qfq | 9,784,962 | 1,027,845,485 | -3.90% |
| 2025-09-24 | 107.00 | 110.49 | 103.48 | 109.00 | 108.97 | qfq | 16,223,881 | 1,748,265,827 | 2.35% |
| 2025-09-23 | 108.00 | 110.30 | 102.53 | 106.50 | 106.47 | qfq | 14,900,411 | 1,579,685,135 | -2.05% |
| 2025-09-22 | 107.00 | 112.60 | 106.34 | 108.73 | 108.70 | qfq | 16,211,310 | 1,771,314,091 | 3.06% |
| 2025-09-19 | 104.16 | 112.88 | 103.18 | 105.50 | 105.47 | qfq | 16,424,526 | 1,765,191,687 | 3.12% |
| 2025-09-18 | 106.00 | 107.62 | 98.00 | 102.31 | 102.28 | qfq | 22,270,465 | 2,309,031,983 | -2.66% |
| 2025-09-17 | 104.99 | 114.44 | 103.00 | 105.11 | 105.08 | qfq | 24,213,826 | 2,613,107,881 | -0.46% |
| 2025-09-16 | 98.00 | 105.60 | 97.88 | 105.60 | 105.57 | qfq | 21,170,088 | 2,205,214,871 | 20.00% |
| 2025-09-15 | 89.88 | 89.88 | 84.52 | 88.00 | 87.97 | qfq | 10,828,784 | 948,406,854 | 1.51% |
| 2025-09-12 | 78.79 | 89.89 | 78.20 | 86.69 | 86.67 | qfq | 15,464,234 | 1,319,207,321 | 10.80% |
| 2025-09-11 | 76.57 | 78.99 | 75.19 | 78.24 | 78.22 | qfq | 5,306,519 | 412,432,958 | 2.27% |
| 2025-09-10 | 75.00 | 79.20 | 75.00 | 76.50 | 76.48 | qfq | 4,926,908 | 379,802,672 | 1.95% |
| 2025-09-09 | 76.00 | 77.50 | 74.41 | 75.04 | 75.02 | qfq | 3,862,887 | 291,586,179 | -1.70% |
| 2025-09-08 | 75.73 | 76.40 | 74.89 | 76.34 | 76.32 | qfq | 3,633,821 | 274,918,074 | 0.24% |
| 2025-09-05 | 71.53 | 76.50 | 70.56 | 76.16 | 76.14 | qfq | 6,316,536 | 467,926,612 | 6.77% |
| 2025-09-04 | 74.18 | 74.54 | 70.16 | 71.33 | 71.31 | qfq | 5,006,473 | 360,904,321 | -3.84% |
| 2025-09-03 | 74.45 | 76.64 | 73.80 | 74.18 | 74.16 | qfq | 4,104,779 | 307,923,643 | -0.38% |
| 2025-09-02 | 77.60 | 78.44 | 73.59 | 74.46 | 74.44 | qfq | 6,195,382 | 467,874,032 | -4.89% |
| 2025-09-01 | 78.51 | 79.47 | 75.77 | 78.29 | 78.27 | qfq | 6,122,397 | 476,202,221 | 3.00% |
| 2025-08-29 | 82.34 | 82.34 | 75.75 | 76.01 | 75.99 | qfq | 7,640,098 | 591,121,014 | -5.19% |
| 2025-08-28 | 77.40 | 80.44 | 76.40 | 80.17 | 80.15 | qfq | 6,738,300 | 530,963,783 | 3.46% |
| 2025-08-27 | 76.00 | 81.88 | 75.80 | 77.49 | 77.47 | qfq | 8,375,091 | 662,952,293 | 1.96% |
| 2025-08-26 | 77.00 | 77.99 | 75.80 | 76.00 | 75.98 | qfq | 4,319,092 | 331,756,487 | -2.05% |
| 2025-08-25 | 79.70 | 81.28 | 76.42 | 77.59 | 77.57 | qfq | 6,417,703 | 501,141,859 | -2.19% |
| 2025-08-22 | 75.90 | 80.17 | 75.90 | 79.33 | 79.31 | qfq | 8,033,540 | 633,727,637 | 3.23% |
| 2025-08-21 | 73.47 | 78.72 | 73.04 | 76.85 | 76.83 | qfq | 10,258,668 | 786,506,147 | 5.27% |
| 2025-08-20 | 72.01 | 73.49 | 70.35 | 73.00 | 72.98 | qfq | 4,800,055 | 344,755,357 | 0.98% |
| 2025-08-19 | 73.17 | 74.00 | 71.85 | 72.29 | 72.27 | qfq | 5,136,214 | 373,572,402 | -1.89% |
| 2025-08-18 | 68.09 | 73.90 | 67.90 | 73.68 | 73.66 | qfq | 10,151,794 | 720,463,238 | 8.23% |
| 2025-08-15 | 66.50 | 68.79 | 66.50 | 68.08 | 68.06 | qfq | 3,612,103 | 244,803,520 | 1.90% |
| 2025-08-14 | 68.78 | 70.30 | 66.80 | 66.81 | 66.79 | qfq | 5,265,033 | 361,614,441 | -2.86% |
| 2025-08-13 | 69.00 | 69.68 | 67.94 | 68.78 | 68.76 | qfq | 3,524,812 | 241,937,051 | 0.35% |
| 2025-08-12 | 68.28 | 68.71 | 67.00 | 68.54 | 68.52 | qfq | 3,990,432 | 270,850,073 | 0.68% |
| 2025-08-11 | 68.20 | 69.12 | 67.80 | 68.08 | 68.06 | qfq | 3,136,819 | 214,515,918 | -0.25% |
| 2025-08-08 | 70.01 | 70.20 | 68.12 | 68.25 | 68.23 | qfq | 3,136,940 | 216,243,147 | -3.53% |
| 2025-08-07 | 68.80 | 71.00 | 68.26 | 70.75 | 70.73 | qfq | 5,834,130 | 408,545,347 | 2.83% |
| 2025-08-06 | 67.50 | 69.46 | 66.88 | 68.80 | 68.78 | qfq | 4,315,541 | 293,485,565 | 2.38% |
| 2025-08-05 | 68.36 | 68.72 | 67.00 | 67.20 | 67.18 | qfq | 3,600,338 | 242,703,518 | -1.44% |
| 2025-08-04 | 67.40 | 69.47 | 66.90 | 68.18 | 68.16 | qfq | 3,860,549 | 263,658,734 | 0.72% |
| 2025-08-01 | 69.80 | 69.80 | 67.39 | 67.69 | 67.67 | qfq | 4,330,443 | 295,579,568 | -3.15% |
| 2025-07-31 | 67.00 | 72.00 | 67.00 | 69.89 | 69.87 | qfq | 9,016,770 | 633,546,337 | 2.89% |
| 2025-07-30 | 65.39 | 69.68 | 65.00 | 67.93 | 67.91 | qfq | 10,784,275 | 733,326,932 | 6.21% |
| 2025-07-29 | 63.40 | 64.55 | 62.81 | 63.96 | 63.94 | qfq | 4,014,400 | 254,891,388 | 0.80% |
| 2025-07-28 | 64.82 | 64.88 | 62.00 | 63.45 | 63.43 | qfq | 6,339,230 | 400,489,839 | -3.38% |
| 2025-07-25 | 64.22 | 65.67 | 63.88 | 65.67 | 65.65 | qfq | 4,256,001 | 276,056,837 | 2.26% |
| 2025-07-24 | 62.39 | 64.38 | 62.06 | 64.22 | 64.20 | qfq | 4,010,761 | 254,376,537 | 3.20% |
| 2025-07-23 | 62.80 | 63.08 | 61.97 | 62.23 | 62.21 | qfq | 2,528,000 | 158,204,333 | -0.91% |
| 2025-07-22 | 63.21 | 63.56 | 62.53 | 62.80 | 62.78 | qfq | 2,692,118 | 169,833,627 | -0.65% |
| 2025-07-21 | 62.21 | 63.50 | 62.21 | 63.21 | 63.19 | qfq | 2,382,927 | 150,352,571 | 0.70% |
| 2025-07-18 | 63.10 | 63.75 | 62.10 | 62.77 | 62.75 | qfq | 2,593,749 | 162,699,150 | -0.52% |
| 2025-07-17 | 62.70 | 63.36 | 61.60 | 63.10 | 63.08 | qfq | 1,991,756 | 125,273,749 | 0.72% |
| 2025-07-16 | 61.80 | 63.65 | 61.80 | 62.65 | 62.63 | qfq | 2,453,707 | 154,265,026 | 1.18% |
| 2025-07-15 | 62.35 | 62.69 | 61.36 | 61.92 | 61.90 | qfq | 1,947,225 | 120,512,701 | -1.10% |
| 2025-07-14 | 62.23 | 63.09 | 61.99 | 62.61 | 62.59 | qfq | 1,567,189 | 98,016,932 | 0.42% |
| 2025-07-11 | 61.59 | 62.78 | 60.92 | 62.35 | 62.33 | qfq | 1,909,565 | 118,689,405 | 1.17% |
| 2025-07-10 | 62.02 | 62.39 | 61.40 | 61.63 | 61.61 | qfq | 1,594,612 | 98,445,007 | -0.84% |
| 2025-07-09 | 63.33 | 63.45 | 62.00 | 62.15 | 62.13 | qfq | 2,004,010 | 125,357,969 | -1.66% |
| 2025-07-08 | 62.45 | 63.77 | 62.43 | 63.20 | 63.18 | qfq | 2,519,130 | 159,323,263 | 1.25% |
| 2025-07-07 | 62.12 | 63.09 | 61.70 | 62.42 | 62.40 | qfq | 1,671,734 | 104,160,840 | 0.47% |
| 2025-07-04 | 62.93 | 63.84 | 61.83 | 62.13 | 62.11 | qfq | 2,659,838 | 165,883,517 | -1.85% |
| 2025-07-03 | 62.51 | 63.88 | 62.51 | 63.30 | 63.28 | qfq | 2,236,729 | 141,499,486 | 0.94% |
| 2025-07-02 | 63.52 | 63.87 | 62.19 | 62.71 | 62.69 | qfq | 2,468,020 | 154,658,029 | -1.79% |
| 2025-07-01 | 63.18 | 64.50 | 62.53 | 63.85 | 63.83 | qfq | 3,290,039 | 209,877,327 | 1.03% |
| 2025-06-30 | 63.22 | 63.68 | 62.45 | 63.20 | 63.18 | qfq | 2,698,806 | 170,115,213 | 0.19% |
| 2025-06-27 | 63.56 | 64.55 | 62.95 | 63.08 | 63.06 | qfq | 3,308,035 | 211,033,439 | -0.25% |
| 2025-06-26 | 64.09 | 64.16 | 63.07 | 63.24 | 63.22 | qfq | 2,589,537 | 164,415,987 | -1.34% |
| 2025-06-25 | 63.80 | 64.20 | 63.23 | 64.10 | 64.08 | qfq | 3,119,121 | 199,033,644 | 0.94% |
| 2025-06-24 | 62.70 | 63.88 | 62.52 | 63.50 | 63.48 | qfq | 3,089,136 | 195,371,001 | 1.78% |
| 2025-06-23 | 60.80 | 63.35 | 60.52 | 62.39 | 62.37 | qfq | 2,521,667 | 157,066,931 | 1.63% |
| 2025-06-20 | 62.02 | 62.95 | 61.21 | 61.39 | 61.37 | qfq | 2,499,260 | 154,950,932 | -1.02% |
| 2025-06-19 | 63.13 | 64.05 | 61.77 | 62.02 | 62.00 | qfq | 4,598,556 | 289,494,989 | -1.38% |
| 2025-06-18 | 61.59 | 63.09 | 60.76 | 62.89 | 62.87 | qfq | 5,217,985 | 323,885,253 | 2.85% |
| 2025-06-17 | 58.77 | 62.88 | 58.77 | 61.15 | 61.13 | qfq | 5,030,119 | 306,290,810 | 4.71% |
| 2025-06-16 | 57.30 | 58.86 | 57.01 | 58.40 | 58.38 | qfq | 1,336,427 | 77,882,829 | 1.21% |
| 2025-06-13 | 58.57 | 59.06 | 57.13 | 57.70 | 57.68 | qfq | 2,342,856 | 135,431,324 | -2.15% |
| 2025-06-12 | 59.18 | 59.88 | 58.66 | 58.97 | 58.95 | qfq | 1,923,123 | 113,954,487 | -0.97% |
| 2025-06-11 | 59.59 | 60.58 | 59.55 | 59.55 | 59.53 | qfq | 1,645,660 | 98,748,224 | -0.42% |
| 2025-06-10 | 60.94 | 61.00 | 59.04 | 59.80 | 59.78 | qfq | 2,634,492 | 158,024,408 | -1.24% |
| 2025-06-09 | 60.50 | 60.89 | 60.10 | 60.55 | 60.53 | qfq | 2,212,244 | 133,762,243 | -0.07% |
| 2025-06-06 | 59.11 | 61.67 | 58.80 | 60.59 | 60.57 | qfq | 4,201,299 | 253,592,825 | 2.04% |
| 2025-06-05 | 57.60 | 59.88 | 57.07 | 59.38 | 59.36 | qfq | 3,253,289 | 190,422,487 | 3.18% |
| 2025-06-04 | 56.76 | 57.97 | 56.69 | 57.55 | 57.53 | qfq | 1,808,436 | 103,699,709 | 1.41% |
| 2025-06-03 | 56.10 | 57.45 | 55.88 | 56.75 | 56.73 | qfq | 1,725,004 | 98,151,307 | 0.16% |
| 2025-05-30 | 58.00 | 58.20 | 56.50 | 56.66 | 56.64 | qfq | 2,341,266 | 133,788,815 | -30.65% |
| 2025-05-29 | 80.27 | 81.72 | 80.27 | 81.70 | 58.08 | qfq | 1,498,755 | 121,924,837 | 1.74% |
| 2025-05-28 | 80.36 | 81.23 | 79.66 | 80.30 | 57.08 | qfq | 1,099,562 | 88,400,522 | -0.05% |
| 2025-05-27 | 81.60 | 81.60 | 79.93 | 80.34 | 57.11 | qfq | 1,259,970 | 101,519,392 | -0.86% |
| 2025-05-26 | 80.28 | 81.66 | 80.28 | 81.04 | 57.61 | qfq | 1,560,767 | 126,299,057 | 0.70% |
| 2025-05-23 | 82.50 | 82.88 | 80.48 | 80.48 | 57.21 | qfq | 2,340,541 | 190,455,087 | -2.51% |
| 2025-05-22 | 83.58 | 85.54 | 82.48 | 82.55 | 58.68 | qfq | 2,015,700 | 169,155,383 | -1.81% |
| 2025-05-21 | 86.06 | 86.61 | 83.58 | 84.07 | 59.76 | qfq | 2,414,783 | 203,620,678 | -2.94% |
| 2025-05-20 | 86.39 | 87.28 | 86.00 | 86.62 | 61.58 | qfq | 1,136,204 | 98,446,001 | -0.23% |
| 2025-05-19 | 85.93 | 87.40 | 85.10 | 86.82 | 61.72 | qfq | 1,676,761 | 145,101,972 | 1.15% |
| 2025-05-16 | 85.72 | 86.98 | 85.31 | 85.83 | 61.02 | qfq | 1,219,691 | 105,273,029 | -0.29% |
| 2025-05-15 | 88.96 | 88.96 | 86.08 | 86.08 | 61.19 | qfq | 1,941,992 | 168,591,701 | -3.24% |
| 2025-05-14 | 88.27 | 90.28 | 88.10 | 88.96 | 63.24 | qfq | 2,775,950 | 247,855,892 | 0.78% |
| 2025-05-13 | 90.50 | 91.38 | 88.21 | 88.27 | 62.75 | qfq | 2,262,212 | 202,662,237 | -0.69% |
| 2025-05-12 | 88.03 | 88.95 | 87.52 | 88.88 | 63.18 | qfq | 2,055,121 | 181,513,224 | 2.14% |
| 2025-05-09 | 90.39 | 90.39 | 86.88 | 87.02 | 61.86 | qfq | 2,657,725 | 232,867,686 | -3.73% |
| 2025-05-08 | 89.66 | 90.98 | 89.38 | 90.39 | 64.26 | qfq | 2,230,955 | 201,474,149 | 0.16% |
| 2025-05-07 | 94.74 | 95.03 | 89.58 | 90.25 | 64.16 | qfq | 3,537,366 | 323,527,345 | -3.05% |
| 2025-05-06 | 91.88 | 94.01 | 91.48 | 93.09 | 66.18 | qfq | 3,724,080 | 346,249,527 | 1.64% |
| 2025-04-30 | 87.00 | 91.60 | 86.15 | 91.59 | 65.11 | qfq | 4,602,351 | 410,133,065 | 5.15% |
| 2025-04-29 | 88.32 | 89.64 | 84.35 | 87.10 | 61.92 | qfq | 8,025,502 | 687,059,319 | -11.02% |
| 2025-04-28 | 99.00 | 99.30 | 97.71 | 97.89 | 69.59 | qfq | 1,413,568 | 139,143,398 | -1.16% |
| 2025-04-25 | 98.77 | 100.85 | 97.57 | 99.04 | 70.41 | qfq | 1,834,032 | 181,966,571 | 0.32% |
| 2025-04-24 | 101.00 | 101.88 | 97.60 | 98.72 | 70.18 | qfq | 1,987,982 | 198,220,959 | -1.28% |
| 2025-04-23 | 99.93 | 101.00 | 98.77 | 100.00 | 71.09 | qfq | 2,074,097 | 207,290,899 | 1.52% |
| 2025-04-22 | 99.54 | 99.80 | 97.88 | 98.50 | 70.02 | qfq | 1,649,025 | 163,117,250 | -1.14% |
| 2025-04-21 | 97.09 | 99.90 | 96.01 | 99.64 | 70.83 | qfq | 2,160,433 | 212,495,465 | 2.42% |
| 2025-04-18 | 96.05 | 97.70 | 96.05 | 97.29 | 69.16 | qfq | 1,355,716 | 131,363,575 | 0.22% |
| 2025-04-17 | 95.71 | 99.69 | 95.71 | 97.08 | 69.01 | qfq | 2,348,948 | 231,124,494 | 0.39% |
| 2025-04-16 | 98.84 | 99.49 | 94.99 | 96.70 | 68.74 | qfq | 2,437,295 | 236,098,974 | -2.18% |
| 2025-04-15 | 100.19 | 101.40 | 98.21 | 98.85 | 70.27 | qfq | 1,922,340 | 190,582,608 | -1.58% |
| 2025-04-14 | 102.12 | 102.97 | 100.00 | 100.44 | 71.40 | qfq | 3,299,255 | 334,613,326 | 0.30% |
| 2025-04-11 | 92.06 | 101.58 | 91.98 | 100.14 | 71.19 | qfq | 4,922,695 | 481,956,980 | 7.34% |
| 2025-04-10 | 95.77 | 96.80 | 93.12 | 93.29 | 66.32 | qfq | 3,665,948 | 349,932,148 | 1.12% |
| 2025-04-09 | 87.50 | 92.99 | 83.02 | 92.26 | 65.59 | qfq | 3,932,856 | 353,620,048 | 3.49% |
| 2025-04-08 | 89.00 | 91.36 | 86.52 | 89.15 | 63.38 | qfq | 3,807,155 | 338,918,111 | 2.40% |
| 2025-04-07 | 92.00 | 97.26 | 84.27 | 87.06 | 61.89 | qfq | 5,605,688 | 507,585,783 | -15.33% |
| 2025-04-03 | 104.00 | 107.30 | 102.01 | 102.82 | 73.09 | qfq | 3,468,853 | 360,723,505 | -2.88% |
| 2025-04-02 | 106.61 | 107.95 | 105.48 | 105.87 | 75.26 | qfq | 2,376,948 | 253,130,451 | -1.06% |
| 2025-04-01 | 110.12 | 110.63 | 106.55 | 107.00 | 76.07 | qfq | 3,345,789 | 362,837,988 | -2.44% |
| 2025-03-31 | 109.51 | 110.86 | 104.89 | 109.68 | 77.97 | qfq | 4,682,604 | 505,322,421 | 0.84% |
| 2025-03-28 | 110.48 | 112.28 | 107.92 | 108.77 | 77.32 | qfq | 3,456,753 | 378,570,905 | -1.81% |
| 2025-03-27 | 109.12 | 114.40 | 108.97 | 110.78 | 78.75 | qfq | 4,009,943 | 448,591,448 | 1.47% |
| 2025-03-26 | 108.16 | 113.55 | 108.16 | 109.17 | 77.61 | qfq | 4,278,876 | 476,400,007 | 1.18% |
| 2025-03-25 | 113.14 | 113.14 | 107.70 | 107.90 | 76.71 | qfq | 3,747,282 | 409,839,818 | -4.63% |
| 2025-03-24 | 110.13 | 116.00 | 110.09 | 113.14 | 80.43 | qfq | 4,749,692 | 536,405,831 | 2.38% |
| 2025-03-21 | 116.48 | 118.00 | 110.19 | 110.51 | 78.56 | qfq | 4,987,771 | 562,418,729 | -5.56% |
| 2025-03-20 | 119.00 | 120.00 | 116.00 | 117.01 | 83.18 | qfq | 4,118,997 | 485,538,486 | -2.19% |
| 2025-03-19 | 118.70 | 124.66 | 117.00 | 119.63 | 85.04 | qfq | 5,724,139 | 682,900,560 | 0.08% |
| 2025-03-18 | 112.50 | 119.85 | 111.50 | 119.54 | 84.98 | qfq | 8,352,358 | 981,633,414 | 7.76% |
| 2025-03-17 | 109.00 | 111.50 | 106.65 | 110.93 | 78.86 | qfq | 3,084,557 | 339,497,192 | 2.10% |
| 2025-03-14 | 104.90 | 108.93 | 104.90 | 108.65 | 77.24 | qfq | 3,385,910 | 362,205,916 | 2.65% |
| 2025-03-13 | 115.30 | 115.30 | 105.01 | 105.85 | 75.25 | qfq | 6,591,334 | 717,644,008 | -8.06% |
| 2025-03-12 | 115.99 | 118.17 | 114.63 | 115.13 | 81.84 | qfq | 4,198,980 | 486,939,410 | 0.12% |
| 2025-03-11 | 114.00 | 116.77 | 113.09 | 114.99 | 81.75 | qfq | 3,448,816 | 395,582,825 | -1.72% |
| 2025-03-10 | 118.00 | 118.50 | 115.07 | 117.00 | 83.17 | qfq | 4,149,589 | 484,056,890 | -1.59% |
| 2025-03-07 | 116.17 | 122.00 | 112.66 | 118.89 | 84.52 | qfq | 7,112,838 | 839,658,592 | 2.24% |
| 2025-03-06 | 116.53 | 119.00 | 115.50 | 116.29 | 82.67 | qfq | 5,272,414 | 617,596,838 | 0.73% |
| 2025-03-05 | 115.81 | 117.47 | 112.65 | 115.45 | 82.07 | qfq | 4,324,085 | 496,390,629 | -0.92% |
| 2025-03-04 | 110.20 | 119.85 | 109.70 | 116.52 | 82.83 | qfq | 6,474,642 | 740,818,849 | 3.20% |
| 2025-03-03 | 118.97 | 120.90 | 112.12 | 112.91 | 80.27 | qfq | 6,584,719 | 754,195,847 | -5.01% |
| 2025-02-28 | 124.00 | 126.60 | 117.00 | 118.87 | 84.50 | qfq | 8,044,886 | 972,523,671 | -4.60% |
| 2025-02-27 | 128.81 | 133.00 | 120.28 | 124.60 | 88.58 | qfq | 9,346,319 | 1,178,836,894 | -2.66% |
| 2025-02-26 | 124.00 | 128.06 | 120.00 | 128.00 | 90.99 | qfq | 8,138,515 | 1,018,957,532 | 3.29% |
| 2025-02-25 | 120.34 | 128.78 | 120.34 | 123.92 | 88.09 | qfq | 9,386,530 | 1,165,825,416 | -0.06% |
| 2025-02-24 | 116.50 | 125.70 | 116.50 | 124.00 | 88.15 | qfq | 10,634,927 | 1,290,213,886 | 7.78% |
| 2025-02-21 | 112.55 | 116.66 | 111.50 | 115.05 | 81.79 | qfq | 6,692,473 | 765,622,775 | 1.74% |
| 2025-02-20 | 112.00 | 115.39 | 110.00 | 113.08 | 80.39 | qfq | 6,124,215 | 693,116,905 | 2.30% |
| 2025-02-19 | 105.52 | 111.29 | 105.00 | 110.54 | 78.58 | qfq | 5,994,937 | 655,167,699 | 5.28% |
| 2025-02-18 | 108.07 | 109.04 | 104.17 | 105.00 | 74.64 | qfq | 4,278,937 | 454,888,542 | -3.61% |
| 2025-02-17 | 105.76 | 109.93 | 104.00 | 108.93 | 77.44 | qfq | 5,694,794 | 612,542,711 | 3.09% |
| 2025-02-14 | 104.00 | 106.80 | 103.10 | 105.66 | 75.11 | qfq | 4,176,228 | 439,701,753 | 0.76% |
| 2025-02-13 | 109.50 | 109.79 | 103.92 | 104.86 | 74.54 | qfq | 5,495,774 | 581,607,340 | -5.13% |
| 2025-02-12 | 106.70 | 110.85 | 105.30 | 110.53 | 78.57 | qfq | 5,019,799 | 545,883,181 | 1.92% |
| 2025-02-11 | 115.00 | 115.00 | 107.66 | 108.45 | 77.10 | qfq | 6,956,349 | 767,870,770 | -6.26% |
| 2025-02-10 | 115.98 | 117.81 | 113.85 | 115.69 | 82.24 | qfq | 5,477,705 | 633,048,062 | -0.16% |
| 2025-02-07 | 113.00 | 119.17 | 111.38 | 115.88 | 82.38 | qfq | 7,294,350 | 842,021,731 | 1.69% |
| 2025-02-06 | 108.95 | 116.98 | 108.52 | 113.95 | 81.01 | qfq | 6,135,586 | 697,116,591 | 3.44% |
| 2025-02-05 | 111.60 | 114.98 | 107.85 | 110.16 | 78.31 | qfq | 5,322,827 | 590,162,033 | 1.73% |
| 2025-01-27 | 119.89 | 120.30 | 108.11 | 108.29 | 76.98 | qfq | 8,013,047 | 899,614,398 | -12.05% |
| 2025-01-24 | 115.00 | 123.12 | 114.81 | 123.12 | 87.52 | qfq | 6,621,606 | 796,819,863 | 6.04% |
| 2025-01-23 | 121.80 | 122.50 | 116.00 | 116.11 | 82.54 | qfq | 6,368,752 | 759,497,650 | -3.66% |
| 2025-01-22 | 117.00 | 123.60 | 116.40 | 120.52 | 85.68 | qfq | 6,309,848 | 757,783,030 | 1.28% |
| 2025-01-21 | 111.15 | 120.86 | 109.60 | 119.00 | 84.60 | qfq | 8,020,194 | 925,081,767 | 7.99% |
| 2025-01-20 | 111.98 | 112.58 | 108.20 | 110.20 | 78.34 | qfq | 4,428,235 | 488,207,301 | -0.91% |
| 2025-01-17 | 106.40 | 114.28 | 105.21 | 111.21 | 79.06 | qfq | 5,660,682 | 620,953,454 | 3.36% |
| 2025-01-16 | 113.99 | 114.80 | 106.01 | 107.60 | 76.49 | qfq | 6,188,200 | 677,774,947 | -5.17% |
| 2025-01-15 | 111.67 | 116.48 | 109.66 | 113.47 | 80.66 | qfq | 6,049,305 | 682,337,937 | 1.11% |
| 2025-01-14 | 103.90 | 112.22 | 102.65 | 112.22 | 79.78 | qfq | 6,379,836 | 691,717,004 | 8.33% |
| 2025-01-13 | 102.31 | 104.96 | 100.01 | 103.59 | 73.64 | qfq | 3,798,255 | 390,534,905 | -1.03% |
| 2025-01-10 | 104.26 | 111.67 | 104.00 | 104.67 | 74.41 | qfq | 5,315,213 | 573,551,738 | -0.98% |
| 2025-01-09 | 105.31 | 109.29 | 104.95 | 105.71 | 75.15 | qfq | 6,043,446 | 645,753,991 | -0.28% |
| 2025-01-08 | 98.58 | 109.00 | 98.56 | 106.01 | 75.36 | qfq | 8,706,807 | 906,143,743 | 4.45% |
| 2025-01-07 | 94.60 | 101.58 | 94.13 | 101.49 | 72.15 | qfq | 6,572,935 | 645,341,032 | 8.42% |
| 2025-01-06 | 98.17 | 99.38 | 92.50 | 93.61 | 66.55 | qfq | 5,742,068 | 547,422,851 | -4.65% |
| 2025-01-03 | 101.50 | 103.44 | 97.20 | 98.18 | 69.80 | qfq | 5,996,093 | 605,397,906 | -2.01% |
| 2025-01-02 | 102.20 | 103.16 | 98.69 | 100.19 | 71.22 | qfq | 4,897,181 | 494,176,502 | -1.06% |
| 2024-12-31 | 108.33 | 108.88 | 101.10 | 101.26 | 71.98 | qfq | 5,426,236 | 563,976,937 | -6.99% |
| 2024-12-30 | 107.41 | 110.18 | 106.00 | 108.87 | 77.39 | qfq | 3,896,504 | 423,195,161 | 0.28% |
| 2024-12-27 | 113.40 | 114.50 | 108.30 | 108.57 | 77.18 | qfq | 7,217,003 | 803,012,261 | -5.18% |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.50 | 81.40 | qfq | 8,340,164 | 943,209,181 | 3.33% |
| 2024-12-25 | 113.20 | 117.50 | 109.01 | 110.81 | 78.77 | qfq | 6,394,187 | 715,568,964 | -3.10% |
| 2024-12-24 | 115.00 | 115.66 | 110.42 | 114.35 | 81.29 | qfq | 5,451,414 | 615,922,561 | 0.00% |
| 2024-12-23 | 122.12 | 124.10 | 113.50 | 114.35 | 81.29 | qfq | 7,904,286 | 927,671,250 | -7.86% |
| 2024-12-20 | 120.52 | 133.33 | 118.10 | 124.10 | 88.22 | qfq | 8,857,100 | 1,111,238,849 | 1.02% |
| 2024-12-19 | 117.00 | 130.33 | 115.80 | 122.85 | 87.33 | qfq | 9,659,711 | 1,204,032,062 | 2.06% |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | 85.57 | qfq | 10,106,170 | 1,156,984,985 | 12.60% |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.90 | 75.99 | qfq | 6,835,813 | 732,506,568 | -5.11% |
| 2024-12-16 | 120.00 | 122.24 | 111.88 | 112.66 | 80.09 | qfq | 9,150,966 | 1,067,851,066 | -8.76% |
| 2024-12-13 | 105.73 | 128.16 | 103.50 | 123.48 | 87.78 | qfq | 13,806,346 | 1,616,918,256 | 15.62% |
| 2024-12-12 | 103.88 | 109.86 | 102.90 | 106.80 | 75.92 | qfq | 6,808,155 | 726,688,908 | 2.28% |
| 2024-12-11 | 96.00 | 110.00 | 95.30 | 104.42 | 74.23 | qfq | 9,428,748 | 971,061,097 | 8.56% |
| 2024-12-10 | 99.01 | 99.50 | 94.00 | 96.19 | 68.38 | qfq | 5,935,755 | 577,823,745 | 1.47% |
| 2024-12-09 | 89.50 | 96.88 | 88.99 | 94.80 | 67.39 | qfq | 5,952,014 | 559,028,285 | 5.35% |
| 2024-12-06 | 89.97 | 91.22 | 87.88 | 89.99 | 63.97 | qfq | 3,439,132 | 307,568,057 | 0.42% |
| 2024-12-05 | 90.29 | 91.60 | 89.00 | 89.61 | 63.70 | qfq | 2,529,388 | 228,026,423 | -0.75% |
| 2024-12-04 | 93.75 | 95.31 | 89.76 | 90.29 | 64.19 | qfq | 3,421,862 | 316,564,414 | -1.55% |
| 2024-12-03 | 92.78 | 95.55 | 91.33 | 91.71 | 65.20 | qfq | 4,372,262 | 406,807,535 | -3.10% |
| 2024-12-02 | 88.80 | 98.17 | 88.18 | 94.64 | 67.28 | qfq | 9,322,701 | 884,022,593 | 6.54% |
| 2024-11-29 | 85.87 | 91.55 | 85.77 | 88.83 | 63.15 | qfq | 8,780,312 | 779,573,520 | 4.53% |
| 2024-11-28 | 77.77 | 86.58 | 76.80 | 84.98 | 60.41 | qfq | 7,139,788 | 589,161,331 | 9.23% |
| 2024-11-27 | 75.40 | 77.89 | 73.15 | 77.80 | 55.31 | qfq | 3,341,787 | 253,092,358 | 3.24% |
| 2024-11-26 | 77.25 | 78.52 | 75.21 | 75.36 | 53.57 | qfq | 2,772,394 | 212,662,604 | -3.26% |
| 2024-11-25 | 79.47 | 80.13 | 76.11 | 77.90 | 55.38 | qfq | 2,879,752 | 223,534,408 | -1.52% |
| 2024-11-22 | 84.00 | 84.33 | 79.02 | 79.10 | 56.23 | qfq | 2,994,651 | 245,298,750 | -5.72% |
| 2024-11-21 | 82.70 | 85.23 | 81.60 | 83.90 | 59.64 | qfq | 3,106,683 | 259,997,884 | 1.33% |
| 2024-11-20 | 82.98 | 83.30 | 81.58 | 82.80 | 58.86 | qfq | 2,769,787 | 228,251,040 | -0.62% |
| 2024-11-19 | 81.00 | 83.72 | 79.55 | 83.32 | 59.23 | qfq | 2,574,006 | 209,884,349 | 3.30% |
| 2024-11-18 | 83.30 | 83.79 | 80.00 | 80.66 | 57.34 | qfq | 2,535,311 | 207,061,972 | -2.88% |
| 2024-11-15 | 86.71 | 87.35 | 82.89 | 83.05 | 59.04 | qfq | 3,345,712 | 285,344,954 | -4.22% |
| 2024-11-14 | 90.50 | 90.80 | 86.41 | 86.71 | 61.64 | qfq | 3,299,675 | 292,618,003 | -4.80% |
| 2024-11-13 | 91.89 | 91.89 | 88.70 | 91.08 | 64.75 | qfq | 4,157,021 | 375,084,623 | -1.64% |
| 2024-11-12 | 91.73 | 97.45 | 89.91 | 92.60 | 65.83 | qfq | 7,852,727 | 732,523,842 | 1.50% |
| 2024-11-11 | 86.70 | 91.77 | 86.70 | 91.23 | 64.85 | qfq | 5,554,991 | 499,616,566 | 5.48% |
| 2024-11-08 | 88.50 | 89.46 | 86.42 | 86.49 | 61.49 | qfq | 5,024,601 | 440,750,806 | 0.14% |
| 2024-11-07 | 84.87 | 86.50 | 84.08 | 86.37 | 61.40 | qfq | 3,221,927 | 275,353,829 | 2.07% |
| 2024-11-06 | 85.70 | 86.80 | 83.83 | 84.62 | 60.16 | qfq | 3,790,060 | 324,415,556 | -0.52% |
| 2024-11-05 | 80.67 | 85.26 | 80.40 | 85.06 | 60.47 | qfq | 4,726,715 | 394,646,197 | 5.03% |
| 2024-11-04 | 79.69 | 82.47 | 79.50 | 80.99 | 57.58 | qfq | 2,729,155 | 221,344,569 | 1.49% |
| 2024-11-01 | 83.80 | 84.49 | 79.49 | 79.80 | 56.73 | qfq | 4,260,906 | 346,885,117 | -6.17% |
| 2024-10-31 | 83.56 | 86.50 | 81.50 | 85.05 | 60.46 | qfq | 3,713,594 | 314,423,971 | 1.66% |
| 2024-10-30 | 83.84 | 85.40 | 82.02 | 83.66 | 59.47 | qfq | 2,983,020 | 249,396,842 | -0.70% |
| 2024-10-29 | 87.88 | 87.99 | 83.85 | 84.25 | 59.89 | qfq | 4,126,978 | 353,546,043 | -3.75% |
| 2024-10-28 | 90.29 | 90.29 | 85.60 | 87.53 | 62.09 | qfq | 5,314,282 | 462,683,628 | -2.83% |
| 2024-10-25 | 85.58 | 90.88 | 84.00 | 90.08 | 63.90 | qfq | 5,823,527 | 512,368,265 | 6.95% |
| 2024-10-24 | 82.80 | 85.90 | 82.70 | 84.23 | 59.75 | qfq | 2,948,785 | 248,580,260 | -0.17% |
| 2024-10-23 | 86.00 | 87.79 | 83.55 | 84.37 | 59.85 | qfq | 4,489,513 | 384,155,411 | -2.73% |
| 2024-10-22 | 88.00 | 88.49 | 84.80 | 86.74 | 61.53 | qfq | 4,223,082 | 365,524,288 | -1.63% |
| 2024-10-21 | 87.58 | 92.49 | 86.80 | 88.18 | 62.55 | qfq | 6,613,966 | 593,306,440 | 2.53% |
| 2024-10-18 | 79.77 | 89.95 | 78.91 | 86.00 | 61.00 | qfq | 4,985,902 | 420,207,811 | 7.90% |
| 2024-10-17 | 79.00 | 81.60 | 79.00 | 79.70 | 56.54 | qfq | 2,788,949 | 224,045,947 | 1.87% |
| 2024-10-16 | 77.89 | 79.40 | 77.01 | 78.24 | 55.50 | qfq | 2,327,869 | 182,003,694 | -2.00% |
| 2024-10-15 | 80.93 | 84.50 | 79.51 | 79.84 | 56.63 | qfq | 3,953,419 | 323,442,541 | -2.89% |
| 2024-10-14 | 77.01 | 82.48 | 75.70 | 82.22 | 58.32 | qfq | 4,107,574 | 324,852,938 | 7.55% |
| 2024-10-11 | 78.60 | 81.18 | 75.30 | 76.45 | 54.23 | qfq | 3,356,445 | 262,098,146 | -5.27% |
| 2024-10-10 | 87.83 | 90.00 | 80.08 | 80.70 | 57.24 | qfq | 5,321,460 | 445,118,130 | -7.93% |
| 2024-10-09 | 94.18 | 98.29 | 86.00 | 87.65 | 62.17 | qfq | 8,432,575 | 778,349,763 | -10.92% |
| 2024-10-08 | 98.39 | 98.39 | 86.26 | 98.39 | 69.79 | qfq | 9,424,424 | 893,191,784 | 20.00% |
| 2024-09-30 | 75.00 | 81.99 | 71.49 | 81.99 | 58.16 | qfq | 5,740,151 | 437,815,022 | 17.63% |
| 2024-09-27 | 64.20 | 71.49 | 64.10 | 69.70 | 49.44 | qfq | 2,293,288 | 152,634,235 | 8.86% |
| 2024-09-26 | 60.29 | 64.03 | 59.80 | 64.03 | 45.42 | qfq | 3,413,774 | 210,586,637 | 7.51% |
| 2024-09-25 | 60.00 | 61.83 | 59.50 | 59.56 | 42.25 | qfq | 2,676,849 | 162,300,439 | -0.02% |
| 2024-09-24 | 57.00 | 59.64 | 56.36 | 59.57 | 42.26 | qfq | 2,077,019 | 121,172,673 | 4.60% |
| 2024-09-23 | 56.78 | 58.53 | 56.35 | 56.95 | 40.40 | qfq | 1,934,615 | 110,572,503 | -0.68% |
| 2024-09-20 | 58.60 | 59.12 | 57.00 | 57.34 | 40.67 | qfq | 1,314,180 | 75,778,697 | -1.80% |
| 2024-09-19 | 59.25 | 59.89 | 57.93 | 58.39 | 41.42 | qfq | 1,426,309 | 83,842,613 | -1.08% |
| 2024-09-18 | 60.48 | 60.48 | 57.60 | 59.03 | 41.87 | qfq | 1,333,393 | 78,169,062 | -2.04% |
| 2024-09-13 | 61.01 | 61.30 | 59.80 | 60.26 | 42.75 | qfq | 1,011,720 | 61,081,005 | -1.13% |
| 2024-09-12 | 61.81 | 62.44 | 60.81 | 60.95 | 43.24 | qfq | 711,377 | 43,657,182 | -0.99% |
| 2024-09-11 | 61.18 | 62.37 | 61.01 | 61.56 | 43.67 | qfq | 783,027 | 48,164,357 | -1.04% |
| 2024-09-10 | 61.27 | 62.68 | 60.60 | 62.21 | 44.13 | qfq | 924,792 | 56,880,855 | 1.57% |
| 2024-09-09 | 60.94 | 62.29 | 60.00 | 61.25 | 43.45 | qfq | 992,801 | 60,749,299 | -0.15% |
| 2024-09-06 | 64.30 | 64.72 | 61.16 | 61.34 | 43.51 | qfq | 1,325,825 | 82,438,120 | -4.60% |
| 2024-09-05 | 63.71 | 65.53 | 63.69 | 64.30 | 45.61 | qfq | 912,346 | 58,836,720 | 0.96% |
| 2024-09-04 | 63.53 | 64.70 | 62.88 | 63.69 | 45.18 | qfq | 972,869 | 62,071,753 | -0.73% |
| 2024-09-03 | 63.12 | 65.30 | 63.10 | 64.16 | 45.51 | qfq | 1,276,898 | 82,215,774 | 1.18% |
| 2024-09-02 | 67.22 | 68.23 | 63.11 | 63.41 | 44.98 | qfq | 2,490,363 | 161,138,945 | -7.09% |
| 2024-08-30 | 64.78 | 68.68 | 64.45 | 68.25 | 48.41 | qfq | 2,562,216 | 172,612,478 | 4.82% |
| 2024-08-29 | 63.83 | 65.78 | 62.77 | 65.11 | 46.19 | qfq | 1,479,036 | 95,398,043 | 1.21% |
| 2024-08-28 | 64.10 | 64.68 | 62.57 | 64.33 | 45.63 | qfq | 1,341,006 | 85,286,170 | 1.32% |
| 2024-08-27 | 64.51 | 64.95 | 63.20 | 63.49 | 45.04 | qfq | 891,909 | 57,018,726 | -1.64% |
| 2024-08-26 | 66.00 | 66.00 | 64.26 | 64.55 | 45.79 | qfq | 962,999 | 62,462,596 | -1.12% |
| 2024-08-23 | 65.11 | 65.95 | 64.00 | 65.28 | 46.31 | qfq | 1,157,928 | 75,164,586 | 0.15% |
| 2024-08-22 | 65.68 | 66.38 | 64.08 | 65.18 | 46.24 | qfq | 891,981 | 58,179,632 | -0.79% |
| 2024-08-21 | 66.34 | 67.26 | 65.33 | 65.70 | 46.60 | qfq | 1,026,476 | 68,045,382 | -0.99% |
| 2024-08-20 | 67.46 | 67.89 | 65.68 | 66.36 | 47.07 | qfq | 823,744 | 55,081,193 | -1.48% |
| 2024-08-19 | 68.10 | 69.44 | 67.21 | 67.36 | 47.78 | qfq | 980,895 | 66,732,849 | -2.14% |
| 2024-08-16 | 67.93 | 70.55 | 67.20 | 68.83 | 48.82 | qfq | 1,431,702 | 99,131,834 | 1.31% |
| 2024-08-15 | 68.08 | 69.48 | 67.32 | 67.94 | 48.19 | qfq | 925,971 | 63,261,216 | -0.29% |
| 2024-08-14 | 69.16 | 69.69 | 68.14 | 68.14 | 48.34 | qfq | 767,484 | 52,677,473 | -1.43% |
| 2024-08-13 | 68.54 | 69.36 | 68.14 | 69.13 | 49.04 | qfq | 634,527 | 43,576,479 | 1.22% |
| 2024-08-12 | 68.79 | 69.95 | 67.93 | 68.30 | 48.45 | qfq | 845,950 | 58,021,020 | -1.44% |
| 2024-08-09 | 72.00 | 72.49 | 69.30 | 69.30 | 49.16 | qfq | 1,458,376 | 102,493,083 | -1.14% |
| 2024-08-08 | 69.25 | 71.17 | 68.06 | 70.10 | 49.73 | qfq | 1,589,138 | 110,654,840 | 0.97% |
| 2024-08-07 | 68.68 | 70.60 | 68.36 | 69.43 | 49.25 | qfq | 1,416,181 | 98,311,618 | 0.04% |
| 2024-08-06 | 67.88 | 69.57 | 67.27 | 69.40 | 49.23 | qfq | 2,190,233 | 149,810,753 | 4.41% |
| 2024-08-05 | 71.07 | 71.58 | 66.32 | 66.47 | 47.15 | qfq | 2,579,534 | 176,921,437 | -7.58% |
| 2024-08-02 | 75.35 | 75.69 | 71.66 | 71.92 | 51.02 | qfq | 2,267,140 | 165,874,059 | -6.23% |
| 2024-08-01 | 76.56 | 78.18 | 75.60 | 76.70 | 54.41 | qfq | 2,453,943 | 188,612,434 | 1.03% |
| 2024-07-31 | 70.97 | 76.90 | 70.12 | 75.92 | 53.85 | qfq | 2,617,331 | 194,739,606 | 6.81% |
| 2024-07-30 | 71.37 | 72.48 | 69.35 | 71.08 | 50.42 | qfq | 1,741,127 | 123,762,969 | 0.11% |
| 2024-07-29 | 73.45 | 73.95 | 70.11 | 71.00 | 50.36 | qfq | 2,205,187 | 158,332,549 | -3.32% |
| 2024-07-26 | 74.14 | 74.80 | 72.41 | 73.44 | 52.09 | qfq | 1,622,166 | 119,454,557 | -0.56% |
| 2024-07-25 | 74.90 | 75.51 | 73.60 | 73.85 | 52.39 | qfq | 1,890,452 | 140,527,105 | -2.03% |
| 2024-07-24 | 78.40 | 79.95 | 75.38 | 75.38 | 53.47 | qfq | 2,935,539 | 226,039,899 | -3.96% |
| 2024-07-23 | 84.53 | 84.53 | 78.49 | 78.49 | 55.68 | qfq | 2,894,789 | 233,355,521 | -7.15% |
| 2024-07-22 | 86.60 | 87.31 | 83.12 | 84.53 | 59.96 | qfq | 2,603,085 | 220,703,931 | -2.77% |
| 2024-07-19 | 90.45 | 90.50 | 85.58 | 86.94 | 61.67 | qfq | 3,398,703 | 297,066,428 | -3.38% |
| 2024-07-18 | 86.00 | 90.61 | 84.70 | 89.98 | 63.83 | qfq | 2,285,545 | 200,396,840 | 0.80% |
| 2024-07-17 | 94.97 | 94.97 | 89.22 | 89.27 | 63.32 | qfq | 1,756,588 | 160,679,958 | -6.04% |
| 2024-07-16 | 92.58 | 95.78 | 91.45 | 95.01 | 67.40 | qfq | 1,647,931 | 154,341,964 | 2.02% |
| 2024-07-15 | 92.88 | 94.85 | 91.68 | 93.13 | 66.06 | qfq | 1,294,217 | 121,147,905 | 0.57% |
| 2024-07-12 | 92.03 | 92.96 | 89.50 | 92.60 | 65.69 | qfq | 1,170,200 | 106,628,396 | -0.40% |
| 2024-07-11 | 94.50 | 94.88 | 91.16 | 92.97 | 65.95 | qfq | 1,759,794 | 163,906,458 | -0.25% |
| 2024-07-10 | 93.01 | 95.13 | 92.63 | 93.20 | 66.11 | qfq | 1,520,319 | 142,908,183 | 0.00% |
| 2024-07-09 | 90.17 | 93.69 | 88.50 | 93.20 | 66.11 | qfq | 1,928,750 | 177,197,557 | 3.67% |
| 2024-07-08 | 90.34 | 94.35 | 89.32 | 89.90 | 63.77 | qfq | 2,211,418 | 203,249,149 | -0.72% |
| 2024-07-05 | 89.00 | 91.86 | 87.16 | 90.55 | 64.23 | qfq | 1,387,843 | 124,073,018 | 0.50% |
| 2024-07-04 | 91.00 | 92.42 | 89.50 | 90.10 | 63.91 | qfq | 1,833,615 | 166,708,504 | -0.99% |
| 2024-07-03 | 90.35 | 91.50 | 88.40 | 91.00 | 64.55 | qfq | 1,658,919 | 149,869,546 | 1.51% |
| 2024-07-02 | 94.16 | 94.16 | 89.18 | 89.65 | 63.59 | qfq | 2,702,293 | 244,700,041 | -4.42% |
| 2024-07-01 | 96.00 | 98.98 | 90.20 | 93.80 | 66.54 | qfq | 2,992,817 | 277,557,487 | -3.47% |
| 2024-06-28 | 93.99 | 99.50 | 93.60 | 97.17 | 68.93 | qfq | 1,897,275 | 183,808,322 | 2.07% |
| 2024-06-27 | 95.90 | 99.00 | 94.23 | 95.20 | 67.53 | qfq | 1,797,922 | 173,253,921 | -2.45% |
| 2024-06-26 | 96.38 | 98.19 | 92.81 | 97.59 | 69.23 | qfq | 1,754,977 | 167,227,425 | 2.93% |
| 2024-06-25 | 96.60 | 97.78 | 94.29 | 94.81 | 67.25 | qfq | 1,576,435 | 150,548,444 | -1.44% |
| 2024-06-24 | 98.64 | 101.22 | 96.00 | 96.20 | 68.24 | qfq | 2,038,471 | 200,744,073 | -2.72% |
| 2024-06-21 | 97.39 | 99.50 | 95.21 | 98.89 | 70.15 | qfq | 2,467,523 | 240,683,656 | 1.01% |
| 2024-06-20 | 94.52 | 99.80 | 94.20 | 97.90 | 69.45 | qfq | 4,843,880 | 473,311,911 | 3.16% |
| 2024-06-19 | 95.99 | 99.87 | 93.18 | 94.90 | 67.32 | qfq | 5,054,852 | 482,200,414 | 4.34% |
| 2024-06-18 | 91.91 | 92.79 | 90.00 | 90.95 | 64.52 | qfq | 1,130,089 | 102,854,816 | -1.03% |
| 2024-06-17 | 91.28 | 92.99 | 90.40 | 91.90 | 65.19 | qfq | 1,866,621 | 171,368,064 | 0.79% |
| 2024-06-14 | 90.08 | 91.45 | 89.00 | 91.18 | 64.68 | qfq | 1,440,800 | 130,232,388 | 0.48% |
| 2024-06-13 | 86.90 | 93.40 | 86.22 | 90.74 | 64.37 | qfq | 2,422,144 | 220,240,217 | 5.27% |
| 2024-06-12 | 85.83 | 88.90 | 85.00 | 86.20 | 61.15 | qfq | 1,173,852 | 102,172,862 | -0.19% |
| 2024-06-11 | 81.51 | 86.66 | 81.00 | 86.36 | 61.26 | qfq | 1,771,877 | 149,812,182 | 6.49% |
| 2024-06-07 | 82.49 | 83.97 | 80.25 | 81.10 | 57.53 | qfq | 1,010,076 | 82,634,445 | -0.98% |
| 2024-06-06 | 84.90 | 84.90 | 81.00 | 81.90 | 58.10 | qfq | 1,309,654 | 108,140,092 | -30.30% |
| 2024-06-05 | 119.21 | 121.47 | 114.61 | 117.50 | 59.60 | qfq | 1,438,708 | 168,914,026 | -2.70% |
| 2024-06-04 | 120.29 | 122.59 | 118.60 | 120.76 | 61.25 | qfq | 1,317,639 | 158,639,814 | -0.21% |
| 2024-06-03 | 113.38 | 123.50 | 112.80 | 121.01 | 61.38 | qfq | 2,020,145 | 242,924,530 | 6.54% |
| 2024-05-31 | 113.92 | 115.29 | 112.10 | 113.58 | 57.61 | qfq | 949,959 | 108,071,843 | 0.81% |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | 57.15 | qfq | 791,073 | 89,159,489 | 0.87% |
| 2024-05-29 | 112.96 | 114.89 | 110.50 | 111.70 | 56.66 | qfq | 937,643 | 105,160,121 | -1.58% |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | 57.56 | qfq | 1,003,107 | 115,218,270 | 0.25% |
| 2024-05-27 | 110.80 | 113.47 | 107.60 | 113.21 | 57.42 | qfq | 1,337,443 | 147,430,427 | 2.44% |
| 2024-05-24 | 115.90 | 115.90 | 110.00 | 110.51 | 56.05 | qfq | 1,410,077 | 157,249,877 | -3.99% |
| 2024-05-23 | 116.20 | 117.48 | 114.00 | 115.10 | 58.38 | qfq | 600,447 | 69,302,076 | -0.95% |
| 2024-05-22 | 119.54 | 119.79 | 114.00 | 116.20 | 58.94 | qfq | 1,440,946 | 166,957,967 | -3.28% |
| 2024-05-21 | 118.07 | 122.50 | 117.33 | 120.14 | 60.94 | qfq | 943,211 | 113,412,693 | 1.51% |
| 2024-05-20 | 117.30 | 120.40 | 114.83 | 118.35 | 60.03 | qfq | 889,129 | 105,094,458 | 1.26% |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | 59.28 | qfq | 740,618 | 86,093,674 | -1.20% |
| 2024-05-16 | 119.90 | 121.00 | 115.75 | 118.30 | 60.00 | qfq | 1,153,983 | 135,599,880 | 0.00% |
| 2024-05-15 | 120.00 | 123.00 | 117.52 | 118.30 | 60.00 | qfq | 780,409 | 93,232,774 | -3.67% |
| 2024-05-14 | 119.08 | 127.98 | 118.60 | 122.81 | 62.29 | qfq | 1,644,008 | 202,197,440 | 3.65% |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | 60.10 | qfq | 1,629,059 | 193,132,393 | 4.85% |
| 2024-05-10 | 113.72 | 115.69 | 112.68 | 113.00 | 57.32 | qfq | 695,122 | 79,075,020 | -1.02% |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | 57.91 | qfq | 1,513,093 | 173,604,596 | -2.44% |
| 2024-05-08 | 113.98 | 120.50 | 112.30 | 117.02 | 59.36 | qfq | 2,416,317 | 284,756,857 | -0.27% |
| 2024-05-07 | 118.80 | 118.80 | 114.02 | 117.34 | 59.52 | qfq | 1,373,582 | 159,615,520 | -0.56% |
| 2024-05-06 | 110.90 | 118.38 | 110.02 | 118.00 | 59.85 | qfq | 1,800,126 | 207,148,827 | 8.59% |
| 2024-04-30 | 109.05 | 111.28 | 107.45 | 108.67 | 55.12 | qfq | 1,251,035 | 136,955,749 | -0.38% |
| 2024-04-29 | 103.00 | 115.44 | 102.81 | 109.08 | 55.33 | qfq | 2,509,892 | 271,089,430 | 9.18% |
| 2024-04-26 | 96.33 | 100.17 | 96.05 | 99.91 | 50.68 | qfq | 1,605,434 | 158,582,705 | 3.23% |
| 2024-04-25 | 96.00 | 99.49 | 95.21 | 96.78 | 49.09 | qfq | 1,029,148 | 100,380,565 | -0.33% |
| 2024-04-24 | 98.14 | 102.00 | 95.90 | 97.10 | 49.25 | qfq | 1,674,121 | 165,022,293 | -0.80% |
| 2024-04-23 | 93.10 | 98.58 | 93.10 | 97.88 | 49.65 | qfq | 1,535,934 | 147,481,235 | 4.45% |
| 2024-04-22 | 87.50 | 94.60 | 84.85 | 93.71 | 47.53 | qfq | 1,325,598 | 120,534,890 | 4.38% |
| 2024-04-19 | 89.99 | 90.50 | 86.50 | 89.78 | 45.54 | qfq | 1,258,951 | 111,009,985 | -1.07% |
| 2024-04-18 | 90.83 | 93.37 | 90.21 | 90.75 | 46.03 | qfq | 1,053,145 | 96,275,215 | -1.89% |
| 2024-04-17 | 85.80 | 92.50 | 84.25 | 92.50 | 46.92 | qfq | 1,700,469 | 151,753,001 | 11.15% |
| 2024-04-16 | 88.90 | 89.39 | 83.00 | 83.22 | 42.21 | qfq | 1,367,714 | 116,438,282 | -6.91% |
| 2024-04-15 | 89.89 | 91.99 | 87.05 | 89.40 | 45.35 | qfq | 1,207,321 | 107,639,026 | -1.65% |
| 2024-04-12 | 87.57 | 93.33 | 87.12 | 90.90 | 46.11 | qfq | 1,523,234 | 137,575,731 | 4.72% |
| 2024-04-11 | 87.00 | 90.80 | 86.75 | 86.80 | 44.03 | qfq | 994,168 | 88,022,944 | 0.14% |
| 2024-04-10 | 90.80 | 91.49 | 84.80 | 86.68 | 43.97 | qfq | 1,348,418 | 116,452,158 | -4.23% |
| 2024-04-09 | 92.99 | 93.00 | 88.24 | 90.51 | 45.91 | qfq | 1,232,488 | 110,830,618 | -1.41% |
| 2024-04-08 | 94.45 | 94.76 | 90.40 | 91.80 | 46.56 | qfq | 1,192,306 | 110,026,517 | -3.37% |
| 2024-04-03 | 88.81 | 98.62 | 88.10 | 95.00 | 48.19 | qfq | 1,884,210 | 177,051,080 | 6.97% |
| 2024-04-02 | 92.99 | 93.91 | 88.37 | 88.81 | 45.05 | qfq | 843,211 | 76,628,075 | -2.32% |
| 2024-04-01 | 90.70 | 92.74 | 90.01 | 90.92 | 46.12 | qfq | 712,046 | 65,017,784 | 0.24% |
| 2024-03-29 | 88.38 | 90.87 | 87.00 | 90.70 | 46.01 | qfq | 778,708 | 69,438,426 | 1.93% |
| 2024-03-28 | 88.33 | 90.99 | 87.50 | 88.98 | 45.13 | qfq | 1,156,186 | 103,189,306 | 0.68% |
| 2024-03-27 | 91.81 | 93.60 | 88.37 | 88.38 | 44.83 | qfq | 1,463,301 | 131,997,314 | -4.26% |
| 2024-03-26 | 92.55 | 95.69 | 90.82 | 92.31 | 46.82 | qfq | 975,631 | 90,662,192 | 1.00% |
| 2024-03-25 | 96.10 | 96.10 | 91.30 | 91.40 | 46.36 | qfq | 1,394,791 | 129,871,380 | -6.26% |
| 2024-03-22 | 98.17 | 102.91 | 97.00 | 97.50 | 49.45 | qfq | 1,359,699 | 135,501,310 | -1.22% |
| 2024-03-21 | 100.00 | 100.65 | 96.10 | 98.70 | 50.06 | qfq | 1,340,630 | 131,885,624 | 2.41% |
| 2024-03-20 | 94.37 | 96.84 | 93.94 | 96.38 | 48.89 | qfq | 847,088 | 80,861,503 | 2.13% |
| 2024-03-19 | 96.01 | 99.27 | 94.37 | 94.37 | 47.87 | qfq | 1,206,976 | 117,054,400 | -2.69% |
| 2024-03-18 | 93.34 | 97.00 | 90.78 | 96.98 | 49.19 | qfq | 1,506,324 | 142,561,822 | 5.44% |
| 2024-03-15 | 91.55 | 93.18 | 89.32 | 91.98 | 46.65 | qfq | 1,073,141 | 97,823,952 | 0.47% |
| 2024-03-14 | 88.16 | 93.78 | 86.40 | 91.55 | 46.44 | qfq | 1,580,404 | 143,992,247 | 3.56% |
| 2024-03-13 | 88.70 | 90.60 | 87.82 | 88.40 | 44.84 | qfq | 938,487 | 83,521,001 | -0.39% |
| 2024-03-12 | 85.28 | 91.38 | 84.61 | 88.75 | 45.02 | qfq | 2,105,896 | 187,973,733 | 3.85% |
| 2024-03-11 | 83.11 | 85.98 | 81.22 | 85.46 | 43.35 | qfq | 1,357,584 | 113,896,080 | 1.63% |
| 2024-03-08 | 80.21 | 85.55 | 79.84 | 84.09 | 42.65 | qfq | 1,669,991 | 139,392,407 | 5.10% |
| 2024-03-07 | 82.87 | 84.40 | 79.77 | 80.01 | 40.58 | qfq | 680,010 | 55,788,831 | -2.19% |
| 2024-03-06 | 81.50 | 83.00 | 79.12 | 81.80 | 41.49 | qfq | 963,274 | 78,392,310 | 0.31% |
| 2024-03-05 | 83.28 | 84.18 | 80.99 | 81.55 | 41.36 | qfq | 1,302,003 | 107,852,338 | -2.39% |
| 2024-03-04 | 83.27 | 84.30 | 80.01 | 83.55 | 42.38 | qfq | 1,373,199 | 113,970,098 | 0.34% |
| 2024-03-01 | 82.00 | 84.77 | 81.98 | 83.27 | 42.24 | qfq | 1,453,117 | 121,404,419 | 1.76% |
| 2024-02-29 | 76.50 | 82.50 | 76.50 | 81.83 | 41.51 | qfq | 1,668,658 | 134,423,533 | 6.40% |
| 2024-02-28 | 85.54 | 86.44 | 76.89 | 76.91 | 39.01 | qfq | 2,579,179 | 211,941,141 | -11.77% |
| 2024-02-27 | 86.56 | 87.50 | 82.60 | 87.17 | 44.21 | qfq | 2,300,149 | 194,802,134 | 0.39% |
| 2024-02-26 | 82.55 | 87.58 | 82.20 | 86.83 | 44.04 | qfq | 1,838,047 | 157,729,570 | 4.24% |
| 2024-02-23 | 79.80 | 84.50 | 78.85 | 83.30 | 42.25 | qfq | 1,419,157 | 116,088,547 | 3.43% |
| 2024-02-22 | 77.20 | 81.30 | 76.40 | 80.54 | 40.85 | qfq | 1,491,431 | 116,966,355 | 4.29% |
| 2024-02-21 | 77.00 | 80.92 | 76.10 | 77.23 | 39.17 | qfq | 1,576,960 | 123,182,209 | -3.10% |
| 2024-02-20 | 75.75 | 82.87 | 73.59 | 79.70 | 40.43 | qfq | 1,951,864 | 150,573,382 | 4.55% |
| 2024-02-19 | 72.10 | 77.48 | 71.40 | 76.23 | 38.67 | qfq | 2,333,832 | 172,918,855 | 7.03% |
| 2024-02-08 | 65.50 | 73.52 | 65.50 | 71.22 | 36.12 | qfq | 2,136,800 | 148,343,794 | 8.42% |
| 2024-02-07 | 68.80 | 72.00 | 64.05 | 65.69 | 33.32 | qfq | 2,416,197 | 164,578,852 | -4.87% |
| 2024-02-06 | 60.50 | 70.90 | 58.50 | 69.05 | 35.02 | qfq | 2,307,034 | 149,835,216 | 9.60% |
| 2024-02-05 | 69.66 | 69.66 | 60.00 | 63.00 | 31.96 | qfq | 2,839,708 | 184,762,883 | -11.27% |
| 2024-02-02 | 73.00 | 75.57 | 68.45 | 71.00 | 36.01 | qfq | 2,602,452 | 188,535,476 | -2.07% |
| 2024-02-01 | 67.10 | 75.50 | 66.18 | 72.50 | 36.77 | qfq | 2,252,373 | 160,929,858 | 8.21% |
| 2024-01-31 | 69.49 | 71.97 | 67.00 | 67.00 | 33.98 | qfq | 1,736,767 | 120,152,839 | -4.56% |
| 2024-01-30 | 69.90 | 72.90 | 67.11 | 70.20 | 35.61 | qfq | 2,894,835 | 205,294,102 | 5.56% |
| 2024-01-29 | 71.14 | 71.99 | 66.06 | 66.50 | 33.73 | qfq | 1,401,655 | 95,571,008 | -5.19% |
| 2024-01-26 | 73.00 | 73.05 | 70.01 | 70.14 | 35.58 | qfq | 952,127 | 67,928,303 | -5.25% |
| 2024-01-25 | 71.44 | 74.72 | 68.83 | 74.03 | 37.55 | qfq | 1,000,128 | 72,240,195 | 4.46% |
| 2024-01-24 | 73.86 | 73.86 | 68.51 | 70.87 | 35.95 | qfq | 1,124,149 | 78,785,252 | -3.43% |
| 2024-01-23 | 72.10 | 74.00 | 71.17 | 73.39 | 37.23 | qfq | 750,468 | 54,556,506 | 1.79% |
| 2024-01-22 | 76.75 | 77.76 | 71.50 | 72.10 | 36.57 | qfq | 1,089,992 | 81,080,454 | -7.33% |
| 2024-01-19 | 79.79 | 80.30 | 77.38 | 77.80 | 39.46 | qfq | 681,512 | 53,627,693 | -1.79% |
| 2024-01-18 | 78.59 | 79.69 | 76.06 | 79.22 | 40.18 | qfq | 847,953 | 65,988,080 | 0.28% |
| 2024-01-17 | 81.93 | 82.53 | 79.00 | 79.00 | 40.07 | qfq | 578,451 | 46,402,118 | -3.66% |
| 2024-01-16 | 83.89 | 83.89 | 80.24 | 82.00 | 41.59 | qfq | 795,801 | 64,954,317 | -2.32% |
| 2024-01-15 | 81.20 | 84.39 | 81.12 | 83.95 | 42.58 | qfq | 780,287 | 64,908,876 | 2.23% |
| 2024-01-12 | 84.57 | 84.69 | 82.00 | 82.12 | 41.65 | qfq | 749,836 | 62,232,963 | -2.94% |
| 2024-01-11 | 84.30 | 85.85 | 83.38 | 84.61 | 42.92 | qfq | 956,682 | 80,990,432 | -0.22% |
| 2024-01-10 | 83.83 | 85.99 | 82.22 | 84.80 | 43.01 | qfq | 694,728 | 58,658,001 | 0.46% |
| 2024-01-09 | 87.49 | 87.88 | 83.70 | 84.41 | 42.81 | qfq | 909,511 | 77,576,922 | -2.21% |
| 2024-01-08 | 89.60 | 89.60 | 86.26 | 86.32 | 43.78 | qfq | 554,363 | 48,343,093 | -2.88% |
| 2024-01-05 | 90.50 | 91.40 | 88.84 | 88.88 | 45.08 | qfq | 683,579 | 61,645,279 | -1.88% |
| 2024-01-04 | 91.78 | 92.28 | 89.89 | 90.58 | 45.94 | qfq | 625,711 | 56,824,225 | -1.74% |
| 2024-01-03 | 93.18 | 93.98 | 91.17 | 92.18 | 46.76 | qfq | 824,446 | 76,064,941 | -1.72% |
| 2024-01-02 | 97.88 | 99.17 | 92.00 | 93.79 | 47.57 | qfq | 1,326,431 | 124,823,976 | -4.28% |
| 2023-12-29 | 96.97 | 100.30 | 96.22 | 97.98 | 49.70 | qfq | 1,019,339 | 100,327,029 | 1.05% |
| 2023-12-28 | 95.95 | 98.77 | 94.58 | 96.96 | 49.18 | qfq | 702,724 | 68,021,026 | 1.36% |
| 2023-12-27 | 93.96 | 96.74 | 93.64 | 95.66 | 48.52 | qfq | 580,157 | 55,321,982 | 1.77% |
| 2023-12-26 | 96.62 | 96.88 | 92.88 | 94.00 | 47.68 | qfq | 491,982 | 46,302,287 | -2.67% |
| 2023-12-25 | 96.65 | 98.05 | 95.40 | 96.58 | 48.99 | qfq | 375,926 | 36,346,071 | -0.92% |
| 2023-12-22 | 100.50 | 101.20 | 96.40 | 97.48 | 49.44 | qfq | 716,706 | 70,620,402 | -2.17% |
| 2023-12-21 | 96.10 | 101.44 | 96.01 | 99.64 | 50.54 | qfq | 1,006,337 | 99,331,960 | 2.26% |
| 2023-12-20 | 97.31 | 98.98 | 96.51 | 97.44 | 49.42 | qfq | 637,763 | 62,404,131 | 0.20% |
| 2023-12-19 | 95.72 | 98.19 | 95.72 | 97.25 | 49.33 | qfq | 859,996 | 83,390,868 | 0.77% |
| 2023-12-18 | 102.11 | 102.11 | 95.88 | 96.51 | 48.95 | qfq | 1,312,762 | 128,769,956 | -5.96% |
| 2023-12-15 | 104.60 | 105.36 | 102.00 | 102.63 | 52.06 | qfq | 830,899 | 85,583,397 | -1.71% |
| 2023-12-14 | 104.07 | 106.98 | 102.60 | 104.42 | 52.96 | qfq | 869,982 | 91,196,620 | 0.80% |
| 2023-12-13 | 105.50 | 105.60 | 103.00 | 103.59 | 52.54 | qfq | 697,172 | 72,737,727 | -1.16% |
| 2023-12-12 | 105.78 | 107.40 | 104.32 | 104.81 | 53.16 | qfq | 803,695 | 84,871,417 | -0.75% |
| 2023-12-11 | 103.57 | 106.00 | 102.01 | 105.60 | 53.56 | qfq | 803,907 | 83,838,990 | 1.96% |
| 2023-12-08 | 101.56 | 104.88 | 101.56 | 103.57 | 52.53 | qfq | 815,911 | 84,315,352 | 2.10% |
| 2023-12-07 | 100.98 | 102.59 | 100.08 | 101.44 | 51.45 | qfq | 575,808 | 58,384,413 | 0.01% |
| 2023-12-06 | 100.68 | 102.32 | 100.01 | 101.43 | 51.45 | qfq | 850,326 | 86,040,960 | 0.70% |
| 2023-12-05 | 107.00 | 107.02 | 99.99 | 100.72 | 51.09 | qfq | 1,176,276 | 120,981,310 | -5.87% |
| 2023-12-04 | 107.59 | 108.80 | 105.43 | 107.00 | 54.27 | qfq | 664,310 | 71,298,673 | -0.19% |
| 2023-12-01 | 105.12 | 107.50 | 103.50 | 107.20 | 54.37 | qfq | 833,579 | 88,045,144 | 1.98% |
| 2023-11-30 | 106.60 | 107.00 | 102.66 | 105.12 | 53.32 | qfq | 1,020,406 | 106,607,273 | -2.23% |
| 2023-11-29 | 108.18 | 110.79 | 106.06 | 107.52 | 54.54 | qfq | 746,306 | 80,681,520 | -0.72% |
| 2023-11-28 | 106.99 | 109.98 | 106.62 | 108.30 | 54.93 | qfq | 710,351 | 76,993,612 | 0.77% |
| 2023-11-27 | 107.02 | 108.00 | 104.49 | 107.47 | 54.51 | qfq | 769,724 | 81,944,472 | 1.15% |
| 2023-11-24 | 108.15 | 108.20 | 105.00 | 106.25 | 53.89 | qfq | 712,210 | 75,811,576 | -2.45% |
| 2023-11-23 | 107.50 | 108.92 | 106.06 | 108.92 | 55.25 | qfq | 706,321 | 76,109,046 | 1.76% |
| 2023-11-22 | 110.00 | 110.80 | 106.38 | 107.04 | 54.29 | qfq | 1,111,226 | 120,461,463 | -2.78% |
| 2023-11-21 | 111.25 | 112.59 | 109.00 | 110.10 | 55.85 | qfq | 895,884 | 98,932,936 | -1.52% |
| 2023-11-20 | 115.56 | 115.70 | 111.50 | 111.80 | 56.71 | qfq | 1,190,213 | 133,833,320 | -3.45% |
| 2023-11-17 | 116.66 | 117.30 | 113.65 | 115.79 | 58.73 | qfq | 973,660 | 112,296,681 | -2.04% |
| 2023-11-16 | 116.50 | 121.00 | 115.03 | 118.20 | 59.95 | qfq | 1,534,369 | 181,197,426 | 1.29% |
| 2023-11-15 | 115.66 | 118.80 | 114.74 | 116.70 | 59.19 | qfq | 1,589,082 | 185,474,298 | 2.40% |
| 2023-11-14 | 112.32 | 116.41 | 111.82 | 113.96 | 57.80 | qfq | 1,070,760 | 122,139,453 | 0.25% |
| 2023-11-13 | 116.38 | 117.30 | 111.88 | 113.68 | 57.66 | qfq | 905,961 | 102,845,172 | -0.12% |
| 2023-11-10 | 114.12 | 118.37 | 113.00 | 113.82 | 57.73 | qfq | 1,472,954 | 170,066,735 | 0.29% |
| 2023-11-09 | 117.00 | 118.58 | 112.61 | 113.49 | 57.56 | qfq | 1,374,126 | 158,249,352 | -3.08% |
| 2023-11-08 | 113.33 | 119.79 | 113.18 | 117.10 | 59.40 | qfq | 1,788,810 | 210,353,567 | 2.70% |
| 2023-11-07 | 111.64 | 115.00 | 110.50 | 114.02 | 57.83 | qfq | 1,429,680 | 161,885,886 | 1.62% |
| 2023-11-06 | 111.00 | 113.60 | 108.35 | 112.20 | 56.91 | qfq | 1,513,994 | 168,516,226 | 3.55% |
| 2023-11-03 | 104.18 | 109.41 | 103.31 | 108.35 | 54.96 | qfq | 1,447,474 | 154,248,730 | 4.32% |
| 2023-11-02 | 107.23 | 108.79 | 103.45 | 103.86 | 52.68 | qfq | 1,008,516 | 106,146,056 | -2.75% |
| 2023-11-01 | 109.37 | 109.37 | 105.80 | 106.80 | 54.17 | qfq | 717,694 | 76,925,249 | -1.65% |
| 2023-10-31 | 107.90 | 110.48 | 105.85 | 108.59 | 55.08 | qfq | 1,284,748 | 138,848,229 | 0.62% |
| 2023-10-30 | 102.97 | 109.83 | 102.39 | 107.92 | 54.74 | qfq | 1,593,866 | 171,400,114 | 3.10% |
| 2023-10-27 | 95.55 | 106.34 | 95.55 | 104.67 | 53.09 | qfq | 1,953,827 | 199,086,004 | 9.20% |
| 2023-10-26 | 96.52 | 100.88 | 94.60 | 95.85 | 48.62 | qfq | 1,090,364 | 106,763,820 | -0.16% |
| 2023-10-25 | 93.65 | 97.48 | 93.00 | 96.00 | 48.69 | qfq | 891,219 | 85,203,495 | 1.86% |
| 2023-10-24 | 94.26 | 96.38 | 91.08 | 94.25 | 47.81 | qfq | 976,904 | 91,225,618 | 0.27% |
| 2023-10-23 | 97.00 | 98.40 | 93.60 | 94.00 | 47.68 | qfq | 768,325 | 73,086,441 | -5.08% |
| 2023-10-20 | 102.65 | 104.01 | 98.19 | 99.03 | 50.23 | qfq | 829,965 | 83,342,796 | -4.31% |
| 2023-10-19 | 102.82 | 107.00 | 102.80 | 103.49 | 52.49 | qfq | 842,241 | 88,309,734 | 0.03% |
| 2023-10-18 | 107.00 | 107.96 | 102.71 | 103.46 | 52.48 | qfq | 794,527 | 82,991,460 | -3.85% |
| 2023-10-17 | 106.35 | 108.87 | 104.15 | 107.60 | 54.58 | qfq | 1,009,700 | 107,319,911 | 0.65% |
| 2023-10-16 | 107.53 | 111.50 | 105.61 | 106.90 | 54.22 | qfq | 1,770,343 | 191,619,474 | -1.66% |
| 2023-10-13 | 103.91 | 109.77 | 103.00 | 108.70 | 55.14 | qfq | 1,830,910 | 196,767,858 | 3.95% |
| 2023-10-12 | 102.65 | 105.51 | 102.01 | 104.57 | 53.04 | qfq | 1,288,697 | 133,689,998 | 2.28% |
| 2023-10-11 | 103.02 | 103.29 | 100.00 | 102.24 | 51.86 | qfq | 1,089,576 | 111,247,675 | 0.78% |
| 2023-10-10 | 98.48 | 103.88 | 98.41 | 101.45 | 51.46 | qfq | 1,643,776 | 166,186,655 | 2.11% |
| 2023-10-09 | 96.17 | 101.69 | 95.23 | 99.35 | 50.39 | qfq | 1,255,731 | 124,524,106 | 3.27% |
| 2023-09-28 | 97.66 | 98.92 | 93.08 | 96.20 | 48.79 | qfq | 1,185,381 | 113,669,722 | -1.52% |
| 2023-09-27 | 96.18 | 99.68 | 95.50 | 97.68 | 49.55 | qfq | 814,325 | 79,734,153 | 0.70% |
| 2023-09-26 | 100.60 | 101.00 | 96.66 | 97.00 | 49.20 | qfq | 1,199,390 | 117,928,417 | -3.64% |
| 2023-09-25 | 103.33 | 103.90 | 100.00 | 100.66 | 51.06 | qfq | 1,113,027 | 112,547,152 | -2.58% |
| 2023-09-22 | 101.55 | 104.44 | 98.62 | 103.33 | 52.41 | qfq | 1,711,734 | 173,828,605 | 1.27% |
| 2023-09-21 | 101.60 | 103.60 | 99.50 | 102.03 | 51.75 | qfq | 1,366,817 | 138,475,864 | -0.29% |
| 2023-09-20 | 103.85 | 106.41 | 102.00 | 102.33 | 51.90 | qfq | 1,994,729 | 206,812,228 | -2.08% |
| 2023-09-19 | 98.19 | 108.50 | 96.55 | 104.50 | 53.00 | qfq | 2,595,729 | 268,430,512 | 6.61% |
| 2023-09-18 | 100.90 | 100.90 | 97.70 | 98.02 | 49.72 | qfq | 1,222,722 | 121,001,348 | -3.42% |
| 2023-09-15 | 96.75 | 103.43 | 94.01 | 101.49 | 51.48 | qfq | 2,085,928 | 208,003,025 | 5.17% |
| 2023-09-14 | 98.00 | 98.98 | 95.24 | 96.50 | 48.95 | qfq | 923,769 | 89,188,285 | -1.61% |
| 2023-09-13 | 99.88 | 100.87 | 96.50 | 98.08 | 49.75 | qfq | 1,225,061 | 120,479,957 | -0.27% |
| 2023-09-12 | 101.02 | 101.03 | 98.00 | 98.35 | 49.89 | qfq | 1,023,984 | 101,314,607 | -2.27% |
| 2023-09-11 | 100.50 | 101.98 | 99.10 | 100.63 | 51.04 | qfq | 776,125 | 78,029,082 | 0.44% |
| 2023-09-08 | 99.69 | 102.01 | 99.68 | 100.19 | 50.82 | qfq | 673,884 | 67,806,392 | -0.80% |
| 2023-09-07 | 102.24 | 105.24 | 99.70 | 101.00 | 51.23 | qfq | 1,301,054 | 132,625,207 | -1.44% |
| 2023-09-06 | 100.25 | 102.97 | 98.88 | 102.48 | 51.98 | qfq | 1,237,487 | 124,995,466 | 1.57% |
| 2023-09-05 | 99.45 | 104.73 | 99.45 | 100.90 | 51.18 | qfq | 2,001,692 | 204,446,707 | 1.51% |
| 2023-09-04 | 97.00 | 100.98 | 95.15 | 99.40 | 50.42 | qfq | 1,056,975 | 102,555,445 | 2.47% |
| 2023-09-01 | 99.80 | 104.42 | 96.89 | 97.00 | 49.20 | qfq | 1,674,096 | 167,700,896 | -0.74% |
| 2023-08-31 | 96.12 | 98.76 | 94.06 | 97.72 | 49.57 | qfq | 1,324,910 | 128,902,746 | 1.79% |
| 2023-08-30 | 92.77 | 98.37 | 92.76 | 96.00 | 48.69 | qfq | 1,420,920 | 136,268,531 | 3.68% |
| 2023-08-29 | 87.80 | 94.90 | 87.17 | 92.59 | 46.96 | qfq | 1,848,723 | 168,730,938 | 5.20% |
| 2023-08-28 | 98.88 | 99.01 | 87.00 | 88.01 | 44.64 | qfq | 1,097,449 | 100,082,117 | -3.91% |
| 2023-08-25 | 94.38 | 95.48 | 90.37 | 91.59 | 46.46 | qfq | 820,159 | 75,581,785 | -4.19% |
| 2023-08-24 | 93.40 | 98.50 | 92.02 | 95.60 | 48.49 | qfq | 1,103,940 | 105,478,778 | 2.56% |
| 2023-08-23 | 96.00 | 96.26 | 92.98 | 93.21 | 47.28 | qfq | 672,081 | 63,451,815 | -3.06% |
| 2023-08-22 | 96.99 | 98.89 | 92.97 | 96.15 | 48.77 | qfq | 792,188 | 75,574,135 | -0.43% |
| 2023-08-21 | 97.05 | 100.40 | 96.35 | 96.57 | 48.98 | qfq | 632,832 | 61,822,656 | -2.50% |
| 2023-08-18 | 98.45 | 102.99 | 97.32 | 99.05 | 50.24 | qfq | 1,959,848 | 196,905,328 | 2.03% |
| 2023-08-17 | 97.00 | 98.96 | 95.33 | 97.08 | 49.24 | qfq | 687,859 | 66,626,173 | -0.14% |
| 2023-08-16 | 99.12 | 100.50 | 97.04 | 97.22 | 49.31 | qfq | 564,115 | 55,522,258 | -2.78% |
| 2023-08-15 | 101.77 | 104.00 | 99.00 | 100.00 | 50.72 | qfq | 618,396 | 62,381,264 | -1.29% |
| 2023-08-14 | 102.00 | 102.15 | 98.90 | 101.31 | 51.39 | qfq | 741,033 | 74,333,533 | -0.82% |
| 2023-08-11 | 105.01 | 105.50 | 101.50 | 102.15 | 51.81 | qfq | 961,565 | 99,053,364 | -3.26% |
| 2023-08-10 | 105.50 | 106.57 | 103.70 | 105.59 | 53.56 | qfq | 590,682 | 62,061,536 | -1.11% |
| 2023-08-09 | 105.00 | 106.98 | 104.45 | 106.77 | 54.16 | qfq | 603,872 | 64,097,520 | 0.73% |
| 2023-08-08 | 106.40 | 108.59 | 105.14 | 106.00 | 53.77 | qfq | 626,044 | 66,713,470 | -0.83% |
| 2023-08-07 | 107.10 | 107.70 | 105.58 | 106.89 | 54.22 | qfq | 757,802 | 80,745,783 | -0.07% |
| 2023-08-04 | 110.97 | 112.96 | 104.67 | 106.96 | 54.25 | qfq | 2,054,103 | 221,915,451 | -5.58% |
| 2023-08-03 | 110.78 | 115.70 | 110.73 | 113.28 | 57.46 | qfq | 1,364,347 | 155,306,341 | 1.28% |
| 2023-08-02 | 110.00 | 114.00 | 109.10 | 111.85 | 56.73 | qfq | 1,229,255 | 137,636,878 | 0.68% |
| 2023-08-01 | 106.73 | 111.99 | 106.12 | 111.10 | 56.35 | qfq | 1,945,697 | 213,140,574 | 2.95% |
| 2023-07-31 | 111.02 | 111.02 | 107.00 | 107.92 | 54.74 | qfq | 1,738,735 | 188,555,602 | -2.89% |
| 2023-07-28 | 112.99 | 115.82 | 110.00 | 111.13 | 56.37 | qfq | 1,285,492 | 144,380,691 | -0.69% |
| 2023-07-27 | 114.22 | 115.79 | 111.25 | 111.90 | 56.76 | qfq | 1,052,967 | 118,921,152 | -2.53% |
| 2023-07-26 | 115.82 | 118.55 | 114.23 | 114.80 | 58.23 | qfq | 792,825 | 91,786,311 | -1.39% |
| 2023-07-25 | 116.84 | 119.12 | 113.51 | 116.42 | 59.05 | qfq | 1,268,201 | 147,600,813 | 1.02% |
| 2023-07-24 | 118.58 | 121.58 | 114.95 | 115.25 | 58.46 | qfq | 669,070 | 78,386,547 | -2.73% |
| 2023-07-21 | 115.99 | 121.00 | 115.80 | 118.48 | 60.10 | qfq | 1,116,141 | 132,645,218 | 1.40% |
| 2023-07-20 | 122.50 | 122.64 | 116.30 | 116.84 | 59.26 | qfq | 1,260,895 | 149,580,103 | -4.05% |
| 2023-07-19 | 124.00 | 125.76 | 121.20 | 121.77 | 61.76 | qfq | 1,442,611 | 176,848,907 | -2.76% |
| 2023-07-18 | 131.27 | 131.38 | 124.00 | 125.22 | 63.51 | qfq | 2,109,086 | 266,735,156 | -2.73% |