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
中国稀土000831.SZ
最近收盘价45.652026-07-17
最近交易日2026-07-17
成交量（股）27,350,936
成交额（元）1,245,439,644
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.029 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.08 | — | — | — | 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 | 45.50 | 46.20 | 44.70 | 45.65 | 45.65 | qfq | 27,350,936 | 1,245,439,644 | 0.24% |
| 2026-07-16 | 45.00 | 46.27 | 44.92 | 45.54 | 45.54 | qfq | 17,207,329 | 784,558,815 | -1.47% |
| 2026-07-15 | 47.75 | 47.75 | 45.80 | 46.22 | 46.22 | qfq | 24,955,429 | 1,158,882,959 | -2.45% |
| 2026-07-14 | 44.92 | 47.40 | 44.66 | 47.38 | 47.38 | qfq | 35,615,682 | 1,650,065,263 | 5.34% |
| 2026-07-13 | 47.72 | 47.72 | 44.95 | 44.98 | 44.98 | qfq | 30,999,646 | 1,419,237,141 | -5.94% |
| 2026-07-10 | 48.07 | 49.31 | 47.33 | 47.82 | 47.82 | qfq | 31,811,499 | 1,543,805,961 | -0.97% |
| 2026-07-09 | 48.54 | 49.15 | 45.51 | 48.29 | 48.29 | qfq | 47,641,167 | 2,248,074,897 | -0.76% |
| 2026-07-08 | 50.50 | 50.61 | 48.66 | 48.66 | 48.66 | qfq | 33,580,173 | 1,656,580,153 | -4.10% |
| 2026-07-07 | 51.00 | 52.00 | 50.42 | 50.74 | 50.74 | qfq | 27,700,964 | 1,414,432,008 | -0.78% |
| 2026-07-06 | 54.45 | 55.25 | 51.00 | 51.14 | 51.14 | qfq | 51,166,899 | 2,681,613,922 | -6.08% |
| 2026-07-03 | 53.80 | 56.32 | 52.70 | 54.45 | 54.45 | qfq | 56,243,047 | 3,078,801,342 | 2.35% |
| 2026-07-02 | 52.92 | 55.43 | 51.71 | 53.20 | 53.17 | qfq | 47,596,320 | 2,558,079,326 | -0.62% |
| 2026-07-01 | 55.00 | 56.20 | 53.20 | 53.53 | 53.50 | qfq | 43,938,854 | 2,378,247,082 | -3.53% |
| 2026-06-30 | 53.99 | 55.60 | 53.01 | 55.49 | 55.46 | qfq | 36,914,512 | 2,012,642,382 | 2.15% |
| 2026-06-29 | 54.90 | 55.80 | 52.89 | 54.32 | 54.29 | qfq | 40,363,926 | 2,196,450,867 | -1.02% |
| 2026-06-26 | 57.50 | 57.96 | 54.70 | 54.88 | 54.85 | qfq | 50,579,564 | 2,821,175,313 | -4.79% |
| 2026-06-25 | 57.71 | 59.01 | 56.33 | 57.64 | 57.61 | qfq | 52,473,716 | 3,032,272,206 | -1.10% |
| 2026-06-24 | 59.16 | 59.88 | 56.80 | 58.28 | 58.25 | qfq | 68,664,557 | 3,976,266,681 | -2.33% |
| 2026-06-23 | 65.00 | 65.00 | 59.67 | 59.67 | 59.64 | qfq | 78,493,587 | 4,849,488,857 | -10.00% |
| 2026-06-22 | 62.90 | 66.88 | 61.50 | 66.30 | 66.26 | qfq | 100,107,675 | 6,368,713,996 | 7.11% |
| 2026-06-18 | 58.60 | 63.40 | 58.52 | 61.90 | 61.87 | qfq | 78,091,630 | 4,813,388,324 | 4.76% |
| 2026-06-17 | 59.90 | 61.68 | 57.93 | 59.09 | 59.06 | qfq | 71,426,239 | 4,250,289,343 | -3.08% |
| 2026-06-16 | 57.30 | 62.96 | 56.74 | 60.97 | 60.94 | qfq | 102,191,833 | 6,200,414,210 | 4.40% |
| 2026-06-15 | 56.05 | 58.87 | 55.00 | 58.40 | 58.37 | qfq | 82,651,619 | 4,679,176,781 | 4.21% |
| 2026-06-12 | 54.48 | 59.17 | 53.88 | 56.04 | 56.01 | qfq | 87,658,026 | 4,961,215,406 | 4.18% |
| 2026-06-11 | 54.39 | 54.96 | 53.10 | 53.79 | 53.76 | qfq | 33,738,811 | 1,815,945,382 | -0.54% |
| 2026-06-10 | 54.80 | 56.68 | 53.70 | 54.08 | 54.05 | qfq | 42,315,183 | 2,318,615,393 | -2.59% |
| 2026-06-09 | 52.50 | 55.98 | 51.91 | 55.52 | 55.49 | qfq | 66,180,677 | 3,596,717,673 | 7.33% |
| 2026-06-08 | 52.00 | 54.97 | 51.36 | 51.73 | 51.70 | qfq | 48,319,090 | 2,550,067,347 | -4.77% |
| 2026-06-05 | 53.00 | 56.00 | 52.51 | 54.32 | 54.29 | qfq | 48,764,658 | 2,678,297,994 | 1.27% |
| 2026-06-04 | 52.48 | 55.00 | 51.63 | 53.64 | 53.61 | qfq | 50,732,621 | 2,704,892,252 | 1.26% |
| 2026-06-03 | 49.80 | 53.37 | 49.20 | 52.97 | 52.94 | qfq | 59,156,507 | 3,098,328,536 | 6.09% |
| 2026-06-02 | 48.80 | 50.50 | 47.43 | 49.93 | 49.90 | qfq | 29,625,434 | 1,447,354,723 | 2.21% |
| 2026-06-01 | 48.80 | 49.58 | 48.13 | 48.85 | 48.82 | qfq | 19,809,915 | 969,607,965 | 0.10% |
| 2026-05-29 | 51.13 | 52.26 | 48.80 | 48.80 | 48.77 | qfq | 35,320,054 | 1,755,638,132 | -5.76% |
| 2026-05-28 | 49.32 | 51.99 | 48.90 | 51.78 | 51.75 | qfq | 36,221,235 | 1,838,685,058 | 4.97% |
| 2026-05-27 | 51.00 | 51.65 | 49.04 | 49.33 | 49.30 | qfq | 26,277,998 | 1,312,684,722 | -3.71% |
| 2026-05-26 | 50.99 | 51.30 | 49.67 | 51.23 | 51.20 | qfq | 28,262,220 | 1,427,863,734 | -0.37% |
| 2026-05-25 | 51.95 | 53.00 | 50.60 | 51.42 | 51.39 | qfq | 26,389,010 | 1,353,992,934 | -0.17% |
| 2026-05-22 | 51.18 | 51.99 | 50.70 | 51.51 | 51.48 | qfq | 21,355,129 | 1,099,428,466 | 0.68% |
| 2026-05-21 | 52.15 | 53.75 | 50.99 | 51.16 | 51.13 | qfq | 33,155,914 | 1,740,547,738 | -2.35% |
| 2026-05-20 | 51.50 | 53.30 | 50.06 | 52.39 | 52.36 | qfq | 40,313,953 | 2,080,475,659 | 1.51% |
| 2026-05-19 | 53.28 | 53.37 | 50.68 | 51.61 | 51.58 | qfq | 33,354,602 | 1,718,481,889 | -3.32% |
| 2026-05-18 | 54.50 | 54.80 | 53.00 | 53.38 | 53.35 | qfq | 41,060,221 | 2,209,782,401 | -4.47% |
| 2026-05-15 | 54.15 | 59.00 | 54.01 | 55.88 | 55.85 | qfq | 63,453,145 | 3,574,806,940 | 3.00% |
| 2026-05-14 | 57.00 | 57.00 | 54.04 | 54.25 | 54.22 | qfq | 35,430,257 | 1,941,939,686 | -4.61% |
| 2026-05-13 | 55.65 | 57.22 | 55.51 | 56.87 | 56.84 | qfq | 36,384,820 | 2,058,738,424 | 1.92% |
| 2026-05-12 | 58.14 | 58.14 | 55.25 | 55.80 | 55.77 | qfq | 45,121,084 | 2,533,875,582 | -4.04% |
| 2026-05-11 | 56.00 | 58.63 | 55.76 | 58.15 | 58.12 | qfq | 63,402,403 | 3,639,584,635 | 5.25% |
| 2026-05-08 | 55.00 | 55.36 | 54.28 | 55.25 | 55.22 | qfq | 32,186,402 | 1,765,992,076 | -0.61% |
| 2026-05-07 | 55.40 | 55.99 | 54.87 | 55.59 | 55.56 | qfq | 34,646,567 | 1,920,014,094 | -0.04% |
| 2026-05-06 | 54.39 | 55.79 | 53.40 | 55.61 | 55.58 | qfq | 53,319,905 | 2,934,053,132 | 2.15% |
| 2026-04-30 | 54.35 | 55.20 | 53.50 | 54.44 | 54.41 | qfq | 57,112,921 | 3,107,656,713 | 0.76% |
| 2026-04-29 | 50.00 | 54.03 | 49.90 | 54.03 | 54.00 | qfq | 59,688,622 | 3,145,131,311 | 10.00% |
| 2026-04-28 | 51.00 | 51.14 | 48.80 | 49.12 | 49.09 | qfq | 21,938,671 | 1,088,922,708 | -1.94% |
| 2026-04-27 | 50.85 | 51.10 | 50.00 | 50.09 | 50.06 | qfq | 21,889,064 | 1,100,156,364 | -2.09% |
| 2026-04-24 | 51.07 | 51.41 | 50.09 | 51.16 | 51.13 | qfq | 29,170,272 | 1,481,719,605 | 0.10% |
| 2026-04-23 | 55.00 | 55.11 | 51.00 | 51.11 | 51.08 | qfq | 55,627,509 | 2,895,540,927 | -7.38% |
| 2026-04-22 | 54.83 | 55.47 | 53.98 | 55.18 | 55.15 | qfq | 29,324,001 | 1,604,297,016 | -0.16% |
| 2026-04-21 | 54.00 | 56.80 | 53.61 | 55.27 | 55.24 | qfq | 42,502,757 | 2,351,604,975 | 1.69% |
| 2026-04-20 | 51.90 | 54.45 | 51.79 | 54.35 | 54.32 | qfq | 42,702,862 | 2,288,312,720 | 4.30% |
| 2026-04-17 | 51.36 | 52.75 | 51.26 | 52.11 | 52.08 | qfq | 22,700,853 | 1,185,594,138 | 0.81% |
| 2026-04-16 | 50.99 | 51.98 | 50.33 | 51.69 | 51.66 | qfq | 25,010,659 | 1,284,581,770 | 2.07% |
| 2026-04-15 | 51.46 | 52.24 | 50.32 | 50.64 | 50.61 | qfq | 24,859,916 | 1,274,481,555 | -0.78% |
| 2026-04-14 | 52.74 | 52.80 | 50.40 | 51.04 | 51.01 | qfq | 31,621,999 | 1,613,064,644 | -2.22% |
| 2026-04-13 | 53.30 | 53.30 | 52.15 | 52.20 | 52.17 | qfq | 33,150,209 | 1,744,335,846 | 0.37% |
| 2026-04-10 | 52.23 | 52.86 | 51.63 | 52.01 | 51.98 | qfq | 31,407,720 | 1,639,522,180 | 0.58% |
| 2026-04-09 | 50.38 | 52.75 | 50.18 | 51.71 | 51.68 | qfq | 38,881,014 | 2,014,927,167 | 1.71% |
| 2026-04-08 | 49.98 | 50.85 | 49.75 | 50.84 | 50.81 | qfq | 39,822,271 | 2,005,640,999 | 4.20% |
| 2026-04-07 | 47.00 | 49.05 | 46.71 | 48.79 | 48.76 | qfq | 35,840,256 | 1,725,365,431 | 3.81% |
| 2026-04-03 | 47.19 | 47.72 | 46.91 | 47.00 | 46.97 | qfq | 15,503,945 | 732,850,290 | -0.53% |
| 2026-04-02 | 48.18 | 48.18 | 46.85 | 47.25 | 47.22 | qfq | 20,117,687 | 954,884,879 | -2.13% |
| 2026-04-01 | 48.84 | 48.86 | 47.71 | 48.28 | 48.25 | qfq | 23,931,094 | 1,154,591,964 | 0.60% |
| 2026-03-31 | 48.00 | 48.71 | 47.59 | 47.99 | 47.96 | qfq | 24,292,490 | 1,170,002,536 | 0.06% |
| 2026-03-30 | 47.70 | 48.56 | 47.10 | 47.96 | 47.93 | qfq | 25,079,071 | 1,195,879,220 | -0.70% |
| 2026-03-27 | 45.66 | 48.80 | 45.58 | 48.30 | 48.27 | qfq | 41,598,864 | 1,994,611,607 | 4.12% |
| 2026-03-26 | 47.50 | 47.53 | 46.21 | 46.39 | 46.36 | qfq | 22,378,163 | 1,047,128,130 | -3.15% |
| 2026-03-25 | 47.40 | 48.16 | 47.00 | 47.90 | 47.87 | qfq | 39,425,086 | 1,878,776,467 | 2.99% |
| 2026-03-24 | 46.73 | 47.00 | 45.00 | 46.51 | 46.48 | qfq | 32,191,348 | 1,474,491,361 | 1.00% |
| 2026-03-23 | 45.50 | 47.55 | 44.98 | 46.05 | 46.02 | qfq | 38,860,818 | 1,802,030,258 | -1.01% |
| 2026-03-20 | 47.87 | 48.28 | 46.49 | 46.52 | 46.49 | qfq | 28,225,075 | 1,335,371,824 | -2.82% |
| 2026-03-19 | 49.21 | 49.46 | 47.66 | 47.87 | 47.84 | qfq | 32,726,441 | 1,579,511,262 | -4.96% |
| 2026-03-18 | 50.75 | 50.75 | 49.40 | 50.37 | 50.34 | qfq | 24,033,648 | 1,203,826,251 | -0.04% |
| 2026-03-17 | 51.99 | 52.26 | 50.35 | 50.39 | 50.36 | qfq | 23,955,875 | 1,229,402,911 | -2.59% |
| 2026-03-16 | 53.32 | 53.44 | 51.00 | 51.73 | 51.70 | qfq | 27,836,243 | 1,442,996,487 | -2.43% |
| 2026-03-13 | 53.96 | 54.63 | 52.88 | 53.02 | 52.99 | qfq | 25,799,888 | 1,383,945,485 | -2.21% |
| 2026-03-12 | 54.70 | 55.38 | 53.09 | 54.22 | 54.19 | qfq | 40,242,422 | 2,174,630,976 | -1.24% |
| 2026-03-11 | 56.86 | 57.19 | 54.80 | 54.90 | 54.87 | qfq | 46,305,844 | 2,572,487,716 | -4.44% |
| 2026-03-10 | 57.65 | 58.26 | 56.78 | 57.45 | 57.42 | qfq | 30,550,639 | 1,754,239,298 | 0.19% |
| 2026-03-09 | 56.37 | 57.89 | 54.73 | 57.34 | 57.31 | qfq | 36,119,527 | 2,026,890,725 | -0.28% |
| 2026-03-06 | 57.67 | 59.12 | 56.69 | 57.50 | 57.47 | qfq | 36,152,657 | 2,087,226,570 | -1.51% |
| 2026-03-05 | 59.59 | 60.14 | 57.60 | 58.38 | 58.35 | qfq | 39,394,777 | 2,318,517,401 | -1.39% |
| 2026-03-04 | 56.26 | 61.11 | 56.01 | 59.20 | 59.17 | qfq | 56,198,102 | 3,339,236,790 | 3.03% |
| 2026-03-03 | 62.50 | 63.08 | 57.41 | 57.46 | 57.43 | qfq | 74,653,603 | 4,450,199,403 | -9.53% |
| 2026-03-02 | 64.68 | 65.94 | 60.88 | 63.51 | 63.48 | qfq | 96,562,340 | 6,057,462,133 | -2.26% |
| 2026-02-27 | 60.15 | 65.20 | 60.15 | 64.98 | 64.94 | qfq | 76,946,727 | 4,855,437,160 | 7.71% |
| 2026-02-26 | 62.69 | 62.90 | 60.20 | 60.33 | 60.30 | qfq | 55,653,176 | 3,391,801,499 | -3.80% |
| 2026-02-25 | 58.28 | 63.58 | 57.89 | 62.71 | 62.68 | qfq | 101,552,606 | 6,267,530,657 | 8.49% |
| 2026-02-24 | 57.50 | 58.50 | 56.51 | 57.80 | 57.77 | qfq | 43,379,385 | 2,497,703,158 | 3.55% |
| 2026-02-13 | 57.15 | 58.15 | 55.80 | 55.82 | 55.79 | qfq | 33,736,974 | 1,902,355,613 | -4.35% |
| 2026-02-12 | 56.50 | 59.10 | 56.20 | 58.36 | 58.33 | qfq | 52,569,318 | 3,049,675,632 | 3.11% |
| 2026-02-11 | 55.19 | 58.61 | 55.19 | 56.60 | 56.57 | qfq | 49,662,243 | 2,830,947,905 | 1.76% |
| 2026-02-10 | 55.00 | 56.20 | 54.39 | 55.62 | 55.59 | qfq | 37,999,010 | 2,104,297,304 | 0.80% |
| 2026-02-09 | 52.47 | 56.00 | 52.41 | 55.18 | 55.15 | qfq | 52,536,043 | 2,884,622,689 | 6.73% |
| 2026-02-06 | 49.72 | 52.47 | 49.37 | 51.70 | 51.67 | qfq | 28,295,631 | 1,449,792,794 | 1.35% |
| 2026-02-05 | 52.85 | 53.11 | 50.30 | 51.01 | 50.98 | qfq | 29,177,821 | 1,497,247,043 | -4.74% |
| 2026-02-04 | 54.18 | 55.00 | 52.82 | 53.55 | 53.52 | qfq | 29,535,291 | 1,586,253,184 | -0.76% |
| 2026-02-03 | 52.06 | 54.16 | 50.93 | 53.96 | 53.93 | qfq | 45,401,716 | 2,385,919,115 | 5.76% |
| 2026-02-02 | 53.00 | 53.61 | 51.00 | 51.02 | 50.99 | qfq | 49,320,243 | 2,577,594,992 | -5.90% |
| 2026-01-30 | 56.60 | 57.15 | 52.81 | 54.22 | 54.19 | qfq | 78,123,720 | 4,258,274,569 | -7.49% |
| 2026-01-29 | 57.46 | 61.82 | 55.38 | 58.61 | 58.58 | qfq | 113,936,261 | 6,661,595,502 | 3.64% |
| 2026-01-28 | 55.46 | 56.78 | 53.10 | 56.55 | 56.52 | qfq | 73,292,459 | 4,036,325,436 | 1.98% |
| 2026-01-27 | 56.08 | 58.16 | 54.20 | 55.45 | 55.42 | qfq | 66,480,631 | 3,720,345,857 | -3.97% |
| 2026-01-26 | 55.93 | 58.12 | 55.81 | 57.74 | 57.71 | qfq | 71,857,087 | 4,098,608,836 | 4.05% |
| 2026-01-23 | 55.79 | 56.50 | 54.25 | 55.49 | 55.46 | qfq | 52,694,491 | 2,906,281,686 | 0.05% |
| 2026-01-22 | 54.01 | 56.20 | 53.96 | 55.46 | 55.43 | qfq | 56,185,570 | 3,102,422,264 | 1.67% |
| 2026-01-21 | 53.51 | 55.15 | 53.34 | 54.55 | 54.52 | qfq | 43,182,695 | 2,352,214,768 | 0.93% |
| 2026-01-20 | 53.77 | 54.74 | 52.35 | 54.05 | 54.02 | qfq | 46,782,623 | 2,501,668,792 | 0.52% |
| 2026-01-19 | 53.29 | 54.90 | 52.51 | 53.77 | 53.74 | qfq | 48,047,109 | 2,594,625,747 | 1.28% |
| 2026-01-16 | 53.00 | 54.59 | 52.70 | 53.09 | 53.06 | qfq | 40,082,890 | 2,144,179,994 | -0.21% |
| 2026-01-15 | 52.25 | 54.36 | 52.22 | 53.20 | 53.17 | qfq | 39,871,449 | 2,127,020,475 | 1.78% |
| 2026-01-14 | 51.80 | 55.17 | 51.65 | 52.27 | 52.24 | qfq | 54,568,807 | 2,896,483,549 | -0.93% |
| 2026-01-13 | 54.10 | 54.35 | 52.41 | 52.76 | 52.73 | qfq | 51,423,073 | 2,741,327,273 | -2.48% |
| 2026-01-12 | 53.04 | 54.98 | 51.73 | 54.10 | 54.07 | qfq | 70,911,383 | 3,778,273,310 | 3.96% |
| 2026-01-09 | 50.00 | 52.66 | 49.61 | 52.04 | 52.01 | qfq | 59,570,342 | 3,073,897,710 | 3.96% |
| 2026-01-08 | 50.92 | 51.35 | 49.57 | 50.06 | 50.03 | qfq | 50,481,669 | 2,541,719,580 | -2.66% |
| 2026-01-07 | 50.02 | 52.75 | 49.28 | 51.43 | 51.40 | qfq | 92,996,216 | 4,757,144,984 | 5.15% |
| 2026-01-06 | 48.03 | 49.49 | 47.89 | 48.91 | 48.88 | qfq | 39,305,371 | 1,921,096,016 | 2.34% |
| 2026-01-05 | 46.62 | 47.98 | 46.61 | 47.79 | 47.76 | qfq | 33,296,628 | 1,588,690,405 | 2.91% |
| 2025-12-31 | 46.27 | 46.69 | 45.90 | 46.44 | 46.41 | qfq | 17,085,323 | 791,286,643 | 0.35% |
| 2025-12-30 | 45.95 | 46.87 | 45.51 | 46.28 | 46.25 | qfq | 19,691,789 | 912,144,660 | -0.54% |
| 2025-12-29 | 47.30 | 47.97 | 46.39 | 46.53 | 46.50 | qfq | 24,905,516 | 1,169,022,272 | -1.19% |
| 2025-12-26 | 46.50 | 47.35 | 46.44 | 47.09 | 47.06 | qfq | 28,814,825 | 1,354,982,545 | 1.31% |
| 2025-12-25 | 45.49 | 46.65 | 45.20 | 46.48 | 46.45 | qfq | 26,702,683 | 1,232,090,854 | 1.84% |
| 2025-12-24 | 45.54 | 45.85 | 45.22 | 45.64 | 45.62 | qfq | 14,079,383 | 641,273,665 | 0.31% |
| 2025-12-23 | 45.78 | 45.88 | 45.30 | 45.50 | 45.48 | qfq | 17,407,511 | 793,525,193 | -0.55% |
| 2025-12-22 | 45.24 | 45.98 | 44.97 | 45.75 | 45.73 | qfq | 21,898,604 | 998,486,858 | 1.33% |
| 2025-12-19 | 43.88 | 45.36 | 43.88 | 45.15 | 45.13 | qfq | 30,823,362 | 1,384,158,828 | 2.99% |
| 2025-12-18 | 43.63 | 45.00 | 43.59 | 43.84 | 43.82 | qfq | 19,188,555 | 851,317,859 | -0.39% |
| 2025-12-17 | 43.10 | 44.19 | 42.72 | 44.01 | 43.99 | qfq | 23,710,200 | 1,029,842,593 | 2.06% |
| 2025-12-16 | 44.50 | 44.50 | 42.60 | 43.12 | 43.10 | qfq | 29,477,553 | 1,275,242,323 | -3.86% |
| 2025-12-15 | 45.57 | 45.68 | 44.80 | 44.85 | 44.83 | qfq | 19,981,784 | 901,758,425 | -1.97% |
| 2025-12-12 | 45.76 | 45.92 | 45.28 | 45.75 | 45.73 | qfq | 19,209,629 | 876,263,737 | 0.07% |
| 2025-12-11 | 46.65 | 46.80 | 45.68 | 45.72 | 45.70 | qfq | 19,833,700 | 913,129,620 | -2.08% |
| 2025-12-10 | 46.75 | 46.80 | 45.88 | 46.69 | 46.66 | qfq | 20,461,304 | 945,987,744 | -0.24% |
| 2025-12-09 | 46.96 | 47.38 | 46.35 | 46.80 | 46.77 | qfq | 19,513,285 | 912,797,655 | -0.72% |
| 2025-12-08 | 46.87 | 47.42 | 46.54 | 47.14 | 47.11 | qfq | 22,632,544 | 1,064,564,750 | 0.60% |
| 2025-12-05 | 46.10 | 47.30 | 45.71 | 46.86 | 46.83 | qfq | 28,819,663 | 1,341,340,466 | 2.11% |
| 2025-12-04 | 46.60 | 46.69 | 45.70 | 45.89 | 45.86 | qfq | 26,054,358 | 1,199,209,561 | -2.30% |
| 2025-12-03 | 46.80 | 47.88 | 46.72 | 46.97 | 46.94 | qfq | 26,562,149 | 1,254,374,940 | 0.60% |
| 2025-12-02 | 47.88 | 47.90 | 46.41 | 46.69 | 46.66 | qfq | 29,112,803 | 1,361,913,440 | -3.23% |
| 2025-12-01 | 47.01 | 48.37 | 47.01 | 48.25 | 48.22 | qfq | 39,118,564 | 1,877,273,555 | 3.08% |
| 2025-11-28 | 45.96 | 46.93 | 45.65 | 46.81 | 46.78 | qfq | 24,850,367 | 1,153,286,962 | 1.72% |
| 2025-11-27 | 46.45 | 47.13 | 46.00 | 46.02 | 45.99 | qfq | 22,072,519 | 1,026,440,931 | -0.78% |
| 2025-11-26 | 46.78 | 46.92 | 46.20 | 46.38 | 46.35 | qfq | 21,704,868 | 1,010,078,115 | -1.59% |
| 2025-11-25 | 46.89 | 47.88 | 46.50 | 47.13 | 47.10 | qfq | 26,741,393 | 1,264,268,631 | 0.11% |
| 2025-11-24 | 46.50 | 47.45 | 45.40 | 47.08 | 47.05 | qfq | 31,973,655 | 1,486,197,711 | 1.16% |
| 2025-11-21 | 47.80 | 47.80 | 46.29 | 46.54 | 46.51 | qfq | 35,661,878 | 1,674,578,869 | -5.12% |
| 2025-11-20 | 48.00 | 50.15 | 47.75 | 49.05 | 49.02 | qfq | 51,281,521 | 2,527,034,694 | 1.64% |
| 2025-11-19 | 46.89 | 48.78 | 46.79 | 48.26 | 48.23 | qfq | 36,963,044 | 1,763,466,944 | 2.92% |
| 2025-11-18 | 47.80 | 48.17 | 46.60 | 46.89 | 46.86 | qfq | 22,924,609 | 1,078,960,944 | -2.39% |
| 2025-11-17 | 47.58 | 48.33 | 47.52 | 48.04 | 48.01 | qfq | 28,132,649 | 1,348,748,541 | 1.91% |
| 2025-11-14 | 47.00 | 48.00 | 46.72 | 47.14 | 47.11 | qfq | 25,359,892 | 1,200,986,703 | -0.55% |
| 2025-11-13 | 46.50 | 48.00 | 46.09 | 47.40 | 47.37 | qfq | 34,773,262 | 1,648,358,595 | 1.80% |
| 2025-11-12 | 47.60 | 47.70 | 45.88 | 46.56 | 46.53 | qfq | 31,302,081 | 1,461,854,682 | -2.55% |
| 2025-11-11 | 48.78 | 48.95 | 47.67 | 47.78 | 47.75 | qfq | 24,773,708 | 1,191,377,845 | -2.03% |
| 2025-11-10 | 49.83 | 49.98 | 48.50 | 48.77 | 48.74 | qfq | 23,889,581 | 1,169,808,647 | -0.69% |
| 2025-11-07 | 48.80 | 49.96 | 48.02 | 49.11 | 49.08 | qfq | 32,723,704 | 1,606,478,384 | 0.70% |
| 2025-11-06 | 48.58 | 49.36 | 48.37 | 48.77 | 48.74 | qfq | 29,841,410 | 1,456,866,175 | 0.41% |
| 2025-11-05 | 49.00 | 49.01 | 47.60 | 48.57 | 48.54 | qfq | 37,429,214 | 1,808,478,673 | -1.68% |
| 2025-11-04 | 49.69 | 50.44 | 49.11 | 49.40 | 49.37 | qfq | 27,099,492 | 1,348,417,838 | -1.08% |
| 2025-11-03 | 52.00 | 52.10 | 49.27 | 49.94 | 49.91 | qfq | 52,811,534 | 2,640,307,548 | -5.24% |
| 2025-10-31 | 54.97 | 54.97 | 52.70 | 52.70 | 52.67 | qfq | 52,176,553 | 2,766,404,683 | -5.08% |
| 2025-10-30 | 54.18 | 58.18 | 53.36 | 55.52 | 55.49 | qfq | 81,654,403 | 4,562,472,745 | 1.07% |
| 2025-10-29 | 53.55 | 55.00 | 53.39 | 54.93 | 54.90 | qfq | 35,907,501 | 1,943,062,425 | 2.14% |
| 2025-10-28 | 55.92 | 55.93 | 53.61 | 53.78 | 53.75 | qfq | 44,517,612 | 2,424,539,721 | -3.83% |
| 2025-10-27 | 54.81 | 56.80 | 54.77 | 55.92 | 55.89 | qfq | 56,267,862 | 3,148,080,187 | 2.12% |
| 2025-10-24 | 53.54 | 55.14 | 53.52 | 54.76 | 54.73 | qfq | 39,691,544 | 2,167,063,880 | 2.28% |
| 2025-10-23 | 54.60 | 54.86 | 52.56 | 53.54 | 53.51 | qfq | 32,514,500 | 1,731,395,869 | -2.05% |
| 2025-10-22 | 54.83 | 55.18 | 53.40 | 54.66 | 54.63 | qfq | 39,247,665 | 2,137,956,016 | -2.15% |
| 2025-10-21 | 55.08 | 56.06 | 54.09 | 55.86 | 55.83 | qfq | 46,852,872 | 2,586,515,472 | 1.42% |
| 2025-10-20 | 56.33 | 56.41 | 54.38 | 55.08 | 55.05 | qfq | 50,792,071 | 2,808,344,832 | -1.99% |
| 2025-10-17 | 57.40 | 58.84 | 56.11 | 56.20 | 56.17 | qfq | 56,450,009 | 3,239,895,135 | -1.63% |
| 2025-10-16 | 58.01 | 59.34 | 56.51 | 57.13 | 57.10 | qfq | 66,347,277 | 3,825,009,955 | -3.90% |
| 2025-10-15 | 61.40 | 62.20 | 57.11 | 59.45 | 59.42 | qfq | 100,659,646 | 5,947,721,092 | -3.16% |
| 2025-10-14 | 62.87 | 66.00 | 60.50 | 61.39 | 61.36 | qfq | 129,561,128 | 8,127,289,220 | 2.08% |
| 2025-10-13 | 57.62 | 60.14 | 55.30 | 60.14 | 60.11 | qfq | 116,924,284 | 6,813,013,176 | 10.01% |
| 2025-10-10 | 57.76 | 57.76 | 54.41 | 54.67 | 54.64 | qfq | 85,946,290 | 4,809,342,946 | -3.94% |
| 2025-10-09 | 53.71 | 56.93 | 52.40 | 56.91 | 56.88 | qfq | 104,485,772 | 5,740,347,526 | 9.97% |
| 2025-09-30 | 49.82 | 52.09 | 49.80 | 51.75 | 51.72 | qfq | 56,882,803 | 2,921,390,762 | 3.96% |
| 2025-09-29 | 49.74 | 50.12 | 49.16 | 49.78 | 49.75 | qfq | 30,064,347 | 1,492,528,495 | 0.10% |
| 2025-09-26 | 51.45 | 51.85 | 49.64 | 49.73 | 49.70 | qfq | 35,560,014 | 1,799,559,805 | -1.82% |
| 2025-09-25 | 50.02 | 51.11 | 49.86 | 50.65 | 50.62 | qfq | 41,953,035 | 2,122,964,420 | 1.30% |
| 2025-09-24 | 48.81 | 50.19 | 48.81 | 50.00 | 49.97 | qfq | 37,261,432 | 1,855,088,212 | 1.83% |
| 2025-09-23 | 50.99 | 51.50 | 47.94 | 49.10 | 49.07 | qfq | 56,574,715 | 2,791,680,566 | -4.27% |
| 2025-09-22 | 50.81 | 51.98 | 50.19 | 51.29 | 51.26 | qfq | 39,853,549 | 2,035,952,251 | 0.02% |
| 2025-09-19 | 51.50 | 52.63 | 51.05 | 51.28 | 51.25 | qfq | 42,871,690 | 2,219,252,870 | -1.78% |
| 2025-09-18 | 54.69 | 54.69 | 51.60 | 52.21 | 52.18 | qfq | 75,422,929 | 3,987,476,502 | -5.47% |
| 2025-09-17 | 53.77 | 55.36 | 53.53 | 55.23 | 55.20 | qfq | 54,551,765 | 2,964,045,184 | 1.43% |
| 2025-09-16 | 55.29 | 56.25 | 52.80 | 54.45 | 54.42 | qfq | 86,251,312 | 4,660,069,005 | -3.70% |
| 2025-09-15 | 56.80 | 57.67 | 54.51 | 56.54 | 56.51 | qfq | 81,586,972 | 4,587,687,271 | 0.12% |
| 2025-09-12 | 55.07 | 56.68 | 54.32 | 56.47 | 56.44 | qfq | 102,348,250 | 5,675,595,203 | 2.49% |
| 2025-09-11 | 52.50 | 56.13 | 52.10 | 55.10 | 55.07 | qfq | 102,915,602 | 5,638,439,822 | 4.83% |
| 2025-09-10 | 51.46 | 53.98 | 51.41 | 52.56 | 52.53 | qfq | 68,746,677 | 3,632,228,414 | 1.51% |
| 2025-09-09 | 52.35 | 53.17 | 51.28 | 51.78 | 51.75 | qfq | 65,613,633 | 3,433,756,374 | -1.56% |
| 2025-09-08 | 53.00 | 53.41 | 51.71 | 52.60 | 52.57 | qfq | 58,991,197 | 3,092,250,598 | -0.85% |
| 2025-09-05 | 51.73 | 53.33 | 51.00 | 53.05 | 53.02 | qfq | 79,708,280 | 4,160,992,913 | 2.33% |
| 2025-09-04 | 56.00 | 56.80 | 51.45 | 51.84 | 51.81 | qfq | 129,455,049 | 6,949,391,540 | -9.32% |
| 2025-09-03 | 60.80 | 61.17 | 56.20 | 57.17 | 57.14 | qfq | 132,541,955 | 7,763,292,568 | -7.13% |
| 2025-09-02 | 59.10 | 63.08 | 57.00 | 61.56 | 61.53 | qfq | 165,313,077 | 10,016,500,091 | 4.13% |
| 2025-09-01 | 58.99 | 60.45 | 56.13 | 59.12 | 59.09 | qfq | 174,156,948 | 10,195,833,863 | 1.37% |
| 2025-08-29 | 55.69 | 58.32 | 55.67 | 58.32 | 58.29 | qfq | 90,681,102 | 5,200,740,536 | 10.00% |
| 2025-08-28 | 47.72 | 53.02 | 47.40 | 53.02 | 52.99 | qfq | 165,254,750 | 8,653,319,861 | 10.00% |
| 2025-08-27 | 48.00 | 49.85 | 47.06 | 48.20 | 48.17 | qfq | 104,118,287 | 5,056,942,745 | 2.64% |
| 2025-08-26 | 49.43 | 49.43 | 46.93 | 46.96 | 46.93 | qfq | 94,753,503 | 4,513,542,408 | -6.86% |
| 2025-08-25 | 48.50 | 51.50 | 48.10 | 50.42 | 50.39 | qfq | 116,630,258 | 5,836,554,392 | 6.19% |
| 2025-08-22 | 46.57 | 48.73 | 46.57 | 47.48 | 47.45 | qfq | 93,475,046 | 4,478,342,560 | 0.25% |
| 2025-08-21 | 45.35 | 49.25 | 45.18 | 47.36 | 47.33 | qfq | 98,526,845 | 4,694,341,215 | 3.54% |
| 2025-08-20 | 45.58 | 47.08 | 44.98 | 45.74 | 45.72 | qfq | 84,009,762 | 3,859,956,207 | -0.95% |
| 2025-08-19 | 44.80 | 47.25 | 44.45 | 46.18 | 46.15 | qfq | 119,048,178 | 5,456,377,923 | 2.76% |
| 2025-08-18 | 42.30 | 45.54 | 41.70 | 44.94 | 44.92 | qfq | 100,609,438 | 4,433,314,405 | 7.20% |
| 2025-08-15 | 41.00 | 42.20 | 40.90 | 41.92 | 41.90 | qfq | 46,805,335 | 1,956,913,617 | 1.40% |
| 2025-08-14 | 41.37 | 42.29 | 40.91 | 41.34 | 41.32 | qfq | 49,346,647 | 2,049,446,830 | -0.05% |
| 2025-08-13 | 41.04 | 41.77 | 40.99 | 41.36 | 41.34 | qfq | 37,060,058 | 1,529,752,452 | 0.51% |
| 2025-08-12 | 42.01 | 42.01 | 41.10 | 41.15 | 41.13 | qfq | 56,450,296 | 2,337,814,979 | -4.10% |
| 2025-08-11 | 42.10 | 44.20 | 41.36 | 42.91 | 42.89 | qfq | 65,993,503 | 2,824,102,650 | 1.68% |
| 2025-08-08 | 42.10 | 43.19 | 41.65 | 42.20 | 42.18 | qfq | 60,355,914 | 2,553,437,980 | -1.47% |
| 2025-08-07 | 41.40 | 43.33 | 40.06 | 42.83 | 42.81 | qfq | 99,685,106 | 4,158,864,044 | 3.91% |
| 2025-08-06 | 41.15 | 41.45 | 40.87 | 41.22 | 41.20 | qfq | 32,832,459 | 1,351,319,042 | -0.02% |
| 2025-08-05 | 41.45 | 41.58 | 40.85 | 41.23 | 41.21 | qfq | 31,364,525 | 1,291,270,673 | 0.12% |
| 2025-08-04 | 40.77 | 41.33 | 40.76 | 41.18 | 41.16 | qfq | 40,359,976 | 1,657,474,145 | 0.34% |
| 2025-08-01 | 42.02 | 42.15 | 40.80 | 41.04 | 41.02 | qfq | 44,634,780 | 1,843,742,580 | -3.12% |
| 2025-07-31 | 43.00 | 43.37 | 42.10 | 42.36 | 42.34 | qfq | 51,839,042 | 2,214,295,252 | -2.62% |
| 2025-07-30 | 45.16 | 45.60 | 42.77 | 43.50 | 43.48 | qfq | 81,829,494 | 3,577,747,767 | -3.59% |
| 2025-07-29 | 45.30 | 46.22 | 44.68 | 45.12 | 45.10 | qfq | 73,919,096 | 3,347,807,654 | -1.68% |
| 2025-07-28 | 45.01 | 46.50 | 44.62 | 45.89 | 45.86 | qfq | 117,979,014 | 5,385,371,347 | 0.66% |
| 2025-07-25 | 42.41 | 46.44 | 41.85 | 45.59 | 45.57 | qfq | 132,657,977 | 5,796,751,348 | 7.04% |
| 2025-07-24 | 39.77 | 44.00 | 39.74 | 42.59 | 42.57 | qfq | 134,442,915 | 5,637,012,179 | 6.13% |
| 2025-07-23 | 40.12 | 41.44 | 39.38 | 40.13 | 40.11 | qfq | 65,219,555 | 2,643,538,210 | -0.84% |
| 2025-07-22 | 40.74 | 41.26 | 40.01 | 40.47 | 40.45 | qfq | 77,209,937 | 3,123,469,088 | -1.39% |
| 2025-07-21 | 40.00 | 42.00 | 39.48 | 41.04 | 41.02 | qfq | 105,367,597 | 4,299,550,235 | 2.34% |
| 2025-07-18 | 37.98 | 41.57 | 37.77 | 40.10 | 40.08 | qfq | 115,701,819 | 4,594,779,737 | 5.58% |
| 2025-07-17 | 37.56 | 38.44 | 37.40 | 37.98 | 37.96 | qfq | 45,946,338 | 1,740,997,597 | 0.37% |
| 2025-07-16 | 37.76 | 38.67 | 37.68 | 37.84 | 37.82 | qfq | 48,904,960 | 1,863,289,947 | 0.19% |
| 2025-07-15 | 39.07 | 39.55 | 37.63 | 37.77 | 37.75 | qfq | 78,208,118 | 2,993,590,983 | -3.38% |
| 2025-07-14 | 40.79 | 42.01 | 39.01 | 39.09 | 39.07 | qfq | 128,856,461 | 5,143,285,911 | -4.03% |
| 2025-07-11 | 37.99 | 40.73 | 37.57 | 40.73 | 40.71 | qfq | 144,333,256 | 5,698,011,206 | 9.99% |
| 2025-07-10 | 36.00 | 37.65 | 35.52 | 37.03 | 37.01 | qfq | 92,178,111 | 3,371,959,815 | 5.92% |
| 2025-07-09 | 35.50 | 35.56 | 34.88 | 34.96 | 34.94 | qfq | 22,955,065 | 806,986,506 | -1.91% |
| 2025-07-08 | 35.06 | 35.78 | 35.06 | 35.64 | 35.62 | qfq | 30,099,381 | 1,071,329,090 | 1.65% |
| 2025-07-07 | 34.80 | 35.20 | 34.73 | 35.06 | 35.04 | qfq | 15,989,945 | 559,352,346 | 0.11% |
| 2025-07-04 | 35.51 | 35.51 | 34.68 | 35.02 | 35.00 | qfq | 26,501,666 | 928,253,021 | -1.71% |
| 2025-07-03 | 35.45 | 35.78 | 35.20 | 35.63 | 35.61 | qfq | 19,280,146 | 684,451,818 | 0.34% |
| 2025-07-02 | 35.90 | 36.03 | 35.48 | 35.51 | 35.49 | qfq | 22,661,952 | 808,430,686 | -1.36% |
| 2025-07-01 | 36.00 | 36.50 | 35.73 | 36.00 | 35.98 | qfq | 27,978,684 | 1,007,305,037 | -0.33% |
| 2025-06-30 | 35.42 | 36.23 | 34.90 | 36.12 | 36.10 | qfq | 47,553,440 | 1,701,750,577 | 2.70% |
| 2025-06-27 | 34.42 | 35.69 | 34.40 | 35.17 | 35.15 | qfq | 45,024,714 | 1,585,603,869 | 2.18% |
| 2025-06-26 | 34.70 | 34.70 | 34.01 | 34.42 | 34.40 | qfq | 29,916,088 | 1,026,937,636 | -0.92% |
| 2025-06-25 | 34.35 | 34.97 | 34.16 | 34.74 | 34.72 | qfq | 31,409,768 | 1,086,866,719 | 0.70% |
| 2025-06-24 | 34.25 | 34.75 | 34.03 | 34.50 | 34.48 | qfq | 29,607,720 | 1,020,359,537 | 0.73% |
| 2025-06-23 | 34.00 | 34.40 | 33.90 | 34.25 | 34.23 | qfq | 24,940,991 | 851,925,996 | 0.32% |
| 2025-06-20 | 34.48 | 34.80 | 34.09 | 34.14 | 34.12 | qfq | 26,336,415 | 906,669,009 | -0.99% |
| 2025-06-19 | 35.25 | 35.36 | 34.30 | 34.48 | 34.46 | qfq | 35,155,367 | 1,219,893,855 | -2.74% |
| 2025-06-18 | 36.10 | 36.25 | 35.04 | 35.45 | 35.43 | qfq | 39,661,720 | 1,404,438,061 | -2.34% |
| 2025-06-17 | 36.80 | 37.38 | 36.25 | 36.30 | 36.28 | qfq | 41,113,313 | 1,505,872,508 | -1.87% |
| 2025-06-16 | 35.60 | 37.50 | 35.53 | 36.99 | 36.97 | qfq | 66,691,233 | 2,452,775,427 | 3.06% |
| 2025-06-13 | 36.53 | 36.69 | 35.34 | 35.89 | 35.87 | qfq | 54,351,998 | 1,951,430,320 | -2.37% |
| 2025-06-12 | 37.16 | 37.25 | 36.51 | 36.76 | 36.74 | qfq | 55,390,465 | 2,036,544,085 | -1.61% |
| 2025-06-11 | 36.21 | 38.52 | 36.06 | 37.36 | 37.34 | qfq | 94,470,129 | 3,514,335,329 | 2.41% |
| 2025-06-10 | 37.00 | 38.00 | 35.90 | 36.48 | 36.46 | qfq | 84,835,849 | 3,110,771,240 | -1.00% |
| 2025-06-09 | 35.70 | 37.99 | 35.08 | 36.85 | 36.83 | qfq | 93,626,041 | 3,412,562,026 | 4.96% |
| 2025-06-06 | 35.42 | 35.90 | 34.88 | 35.11 | 35.09 | qfq | 32,756,193 | 1,153,529,321 | -0.57% |
| 2025-06-05 | 35.74 | 36.40 | 34.99 | 35.31 | 35.29 | qfq | 62,525,905 | 2,226,137,204 | -1.20% |
| 2025-06-04 | 34.38 | 36.26 | 34.35 | 35.74 | 35.72 | qfq | 71,380,623 | 2,536,957,152 | 3.38% |
| 2025-06-03 | 33.92 | 35.00 | 33.58 | 34.57 | 34.55 | qfq | 48,177,130 | 1,661,552,241 | 2.04% |
| 2025-05-30 | 33.47 | 33.98 | 33.45 | 33.88 | 33.86 | qfq | 20,659,847 | 697,676,500 | 0.50% |
| 2025-05-29 | 33.02 | 33.98 | 32.92 | 33.71 | 33.69 | qfq | 27,768,878 | 932,666,884 | 2.34% |
| 2025-05-28 | 33.10 | 33.27 | 32.84 | 32.94 | 32.92 | qfq | 12,806,476 | 422,720,281 | -0.87% |
| 2025-05-27 | 33.31 | 33.56 | 32.90 | 33.23 | 33.21 | qfq | 15,314,962 | 507,203,701 | -1.10% |
| 2025-05-26 | 32.71 | 34.15 | 32.64 | 33.60 | 33.58 | qfq | 29,082,149 | 974,656,830 | 1.82% |
| 2025-05-23 | 32.30 | 33.38 | 32.15 | 33.00 | 32.98 | qfq | 35,660,996 | 1,172,473,240 | 2.07% |
| 2025-05-22 | 33.00 | 33.00 | 32.29 | 32.33 | 32.31 | qfq | 25,015,504 | 816,236,021 | -2.65% |
| 2025-05-21 | 33.83 | 34.03 | 33.00 | 33.21 | 33.19 | qfq | 34,641,990 | 1,155,776,708 | -2.92% |
| 2025-05-20 | 33.21 | 34.65 | 32.85 | 34.21 | 34.19 | qfq | 48,284,473 | 1,630,021,836 | 2.76% |
| 2025-05-19 | 34.40 | 34.56 | 33.05 | 33.29 | 33.27 | qfq | 28,849,900 | 965,605,142 | -1.80% |
| 2025-05-16 | 33.80 | 34.72 | 33.63 | 33.90 | 33.88 | qfq | 39,575,397 | 1,350,251,059 | -1.42% |
| 2025-05-15 | 33.60 | 35.16 | 33.50 | 34.39 | 34.37 | qfq | 77,825,293 | 2,688,262,258 | 3.21% |
| 2025-05-14 | 32.45 | 34.34 | 32.45 | 33.32 | 33.30 | qfq | 57,390,439 | 1,929,217,021 | 2.71% |
| 2025-05-13 | 33.35 | 33.35 | 32.37 | 32.44 | 32.42 | qfq | 24,360,222 | 795,753,682 | -1.85% |
| 2025-05-12 | 33.10 | 33.36 | 32.15 | 33.05 | 33.03 | qfq | 30,753,378 | 1,013,807,396 | 1.04% |
| 2025-05-09 | 32.86 | 33.22 | 32.52 | 32.71 | 32.69 | qfq | 23,931,294 | 785,371,918 | -0.43% |
| 2025-05-08 | 32.80 | 32.94 | 32.56 | 32.85 | 32.83 | qfq | 19,731,162 | 646,687,445 | 0.18% |
| 2025-05-07 | 33.07 | 33.28 | 32.60 | 32.79 | 32.77 | qfq | 33,032,321 | 1,086,519,733 | -1.47% |
| 2025-05-06 | 32.18 | 33.88 | 32.10 | 33.28 | 33.26 | qfq | 58,756,507 | 1,949,322,792 | 6.60% |
| 2025-04-30 | 31.30 | 31.55 | 31.12 | 31.22 | 31.20 | qfq | 14,812,621 | 463,519,471 | -0.29% |
| 2025-04-29 | 31.51 | 31.68 | 31.05 | 31.31 | 31.29 | qfq | 15,485,798 | 486,230,093 | -1.01% |
| 2025-04-28 | 31.10 | 31.82 | 31.10 | 31.63 | 31.61 | qfq | 26,733,155 | 843,512,884 | 2.63% |
| 2025-04-25 | 30.70 | 31.10 | 30.54 | 30.82 | 30.80 | qfq | 15,151,621 | 467,636,480 | 0.10% |
| 2025-04-24 | 31.73 | 31.76 | 30.58 | 30.79 | 30.77 | qfq | 25,201,300 | 782,552,447 | -2.50% |
| 2025-04-23 | 31.19 | 31.96 | 31.15 | 31.58 | 31.56 | qfq | 24,638,103 | 776,821,281 | 1.19% |
| 2025-04-22 | 31.80 | 31.80 | 31.18 | 31.21 | 31.19 | qfq | 22,188,406 | 696,447,142 | -1.82% |
| 2025-04-21 | 31.65 | 32.05 | 31.50 | 31.79 | 31.77 | qfq | 21,668,879 | 688,681,471 | 0.03% |
| 2025-04-18 | 32.59 | 32.59 | 31.39 | 31.78 | 31.76 | qfq | 36,074,042 | 1,147,494,813 | -2.81% |
| 2025-04-17 | 32.92 | 33.34 | 32.62 | 32.70 | 32.68 | qfq | 24,473,580 | 806,082,251 | -1.24% |
| 2025-04-16 | 33.00 | 33.55 | 32.91 | 33.11 | 33.09 | qfq | 25,448,926 | 845,725,139 | -0.24% |
| 2025-04-15 | 33.94 | 34.05 | 32.96 | 33.19 | 33.17 | qfq | 33,395,384 | 1,113,134,889 | -2.18% |
| 2025-04-14 | 33.68 | 34.57 | 33.40 | 33.93 | 33.91 | qfq | 38,975,831 | 1,324,842,463 | -0.79% |
| 2025-04-11 | 34.76 | 35.35 | 33.81 | 34.20 | 34.18 | qfq | 61,762,740 | 2,123,743,729 | -1.24% |
| 2025-04-10 | 34.00 | 35.70 | 33.97 | 34.63 | 34.61 | qfq | 84,978,562 | 2,960,862,815 | -1.14% |
| 2025-04-09 | 34.60 | 35.96 | 33.84 | 35.03 | 35.01 | qfq | 99,122,755 | 3,474,108,700 | 1.07% |
| 2025-04-08 | 32.90 | 35.00 | 31.26 | 34.66 | 34.64 | qfq | 99,124,976 | 3,337,925,587 | 5.09% |
| 2025-04-07 | 33.74 | 35.80 | 31.50 | 32.98 | 32.96 | qfq | 96,015,222 | 3,239,188,568 | 1.10% |
| 2025-04-03 | 32.80 | 33.40 | 32.30 | 32.62 | 32.60 | qfq | 41,608,775 | 1,367,142,103 | 0.74% |
| 2025-04-02 | 31.65 | 32.71 | 31.61 | 32.38 | 32.36 | qfq | 25,595,711 | 827,568,188 | 1.63% |
| 2025-04-01 | 31.40 | 32.13 | 31.05 | 31.86 | 31.84 | qfq | 22,422,715 | 709,512,406 | 0.60% |
| 2025-03-31 | 32.00 | 32.50 | 31.67 | 31.67 | 31.65 | qfq | 34,866,028 | 1,116,473,655 | -4.84% |
| 2025-03-28 | 31.66 | 33.52 | 30.80 | 33.28 | 33.26 | qfq | 51,161,781 | 1,650,782,857 | 4.49% |
| 2025-03-27 | 32.33 | 32.33 | 31.51 | 31.85 | 31.83 | qfq | 18,676,451 | 594,134,669 | -0.41% |
| 2025-03-26 | 31.17 | 32.60 | 31.16 | 31.98 | 31.96 | qfq | 31,546,198 | 1,008,640,369 | 1.85% |
| 2025-03-25 | 31.17 | 31.59 | 30.90 | 31.40 | 31.38 | qfq | 19,756,351 | 617,641,120 | 0.51% |
| 2025-03-24 | 31.20 | 31.50 | 30.69 | 31.24 | 31.22 | qfq | 22,194,950 | 690,379,165 | -0.06% |
| 2025-03-21 | 32.30 | 32.31 | 31.05 | 31.26 | 31.24 | qfq | 30,048,623 | 948,759,720 | -3.93% |
| 2025-03-20 | 32.80 | 33.30 | 32.36 | 32.54 | 32.52 | qfq | 27,463,584 | 900,633,582 | -1.36% |
| 2025-03-19 | 32.12 | 33.38 | 31.81 | 32.99 | 32.97 | qfq | 41,468,904 | 1,354,476,944 | 1.76% |
| 2025-03-18 | 31.91 | 32.95 | 31.70 | 32.42 | 32.40 | qfq | 36,366,640 | 1,181,623,847 | 1.38% |
| 2025-03-17 | 32.30 | 32.32 | 31.65 | 31.98 | 31.96 | qfq | 33,189,276 | 1,058,240,729 | -1.96% |
| 2025-03-14 | 32.83 | 33.18 | 32.33 | 32.62 | 32.60 | qfq | 55,690,386 | 1,822,567,658 | 0.34% |
| 2025-03-13 | 32.40 | 32.66 | 31.80 | 32.51 | 32.49 | qfq | 48,781,382 | 1,568,349,070 | 0.18% |
| 2025-03-12 | 33.10 | 33.28 | 32.35 | 32.45 | 32.43 | qfq | 66,074,240 | 2,160,990,792 | -2.90% |
| 2025-03-11 | 29.98 | 33.42 | 29.85 | 33.42 | 33.40 | qfq | 103,641,737 | 3,325,022,418 | 10.01% |
| 2025-03-10 | 30.54 | 30.80 | 29.98 | 30.38 | 30.36 | qfq | 30,400,729 | 920,493,433 | -0.88% |
| 2025-03-07 | 29.64 | 31.62 | 29.56 | 30.65 | 30.63 | qfq | 55,486,885 | 1,702,592,543 | 2.71% |
| 2025-03-06 | 29.51 | 29.86 | 29.47 | 29.84 | 29.82 | qfq | 21,063,471 | 625,520,384 | 0.78% |
| 2025-03-05 | 29.85 | 30.10 | 29.11 | 29.61 | 29.59 | qfq | 25,471,611 | 749,031,520 | -1.53% |
| 2025-03-04 | 29.90 | 30.55 | 29.66 | 30.07 | 30.05 | qfq | 23,946,772 | 719,379,454 | 0.97% |
| 2025-03-03 | 29.58 | 30.59 | 29.57 | 29.78 | 29.76 | qfq | 31,577,752 | 949,068,974 | 1.64% |
| 2025-02-28 | 29.40 | 30.08 | 29.17 | 29.30 | 29.28 | qfq | 24,984,807 | 738,632,001 | -0.98% |
| 2025-02-27 | 29.85 | 30.06 | 29.01 | 29.59 | 29.57 | qfq | 24,800,300 | 732,204,803 | -0.44% |
| 2025-02-26 | 29.76 | 29.99 | 29.53 | 29.72 | 29.70 | qfq | 17,237,863 | 512,701,481 | -0.13% |
| 2025-02-25 | 30.23 | 30.52 | 29.69 | 29.76 | 29.74 | qfq | 21,094,900 | 634,342,829 | -1.55% |
| 2025-02-24 | 30.20 | 30.66 | 29.93 | 30.23 | 30.21 | qfq | 22,228,512 | 673,537,660 | 0.10% |
| 2025-02-21 | 30.50 | 30.68 | 30.02 | 30.20 | 30.18 | qfq | 26,093,814 | 788,681,513 | -1.66% |
| 2025-02-20 | 30.35 | 31.65 | 30.35 | 30.71 | 30.69 | qfq | 64,823,016 | 2,007,224,090 | 3.40% |
| 2025-02-19 | 28.68 | 29.70 | 28.59 | 29.70 | 29.68 | qfq | 27,614,280 | 808,527,906 | 3.48% |
| 2025-02-18 | 29.32 | 29.43 | 28.60 | 28.70 | 28.68 | qfq | 17,750,480 | 514,173,065 | -2.21% |
| 2025-02-17 | 29.33 | 29.66 | 29.09 | 29.35 | 29.33 | qfq | 15,593,862 | 457,055,820 | -0.17% |
| 2025-02-14 | 29.24 | 29.67 | 29.18 | 29.40 | 29.38 | qfq | 13,694,101 | 401,973,016 | 0.17% |
| 2025-02-13 | 29.84 | 30.05 | 29.32 | 29.35 | 29.33 | qfq | 19,627,599 | 580,956,704 | -2.13% |
| 2025-02-12 | 30.01 | 30.11 | 29.68 | 29.99 | 29.97 | qfq | 19,052,401 | 569,297,137 | -0.79% |
| 2025-02-11 | 30.08 | 30.53 | 29.90 | 30.23 | 30.21 | qfq | 27,847,661 | 843,334,177 | 0.37% |
| 2025-02-10 | 30.02 | 30.30 | 29.72 | 30.12 | 30.10 | qfq | 20,512,739 | 615,814,760 | 0.33% |
| 2025-02-07 | 30.10 | 30.44 | 29.63 | 30.02 | 30.00 | qfq | 34,572,712 | 1,038,043,367 | -0.99% |
| 2025-02-06 | 28.50 | 30.55 | 28.21 | 30.32 | 30.30 | qfq | 54,319,940 | 1,610,387,409 | 6.13% |
| 2025-02-05 | 28.33 | 28.93 | 28.00 | 28.57 | 28.55 | qfq | 27,382,477 | 780,243,106 | 3.55% |
| 2025-01-27 | 28.25 | 28.35 | 27.53 | 27.59 | 27.57 | qfq | 13,705,306 | 381,479,935 | -2.34% |
| 2025-01-24 | 28.00 | 28.38 | 27.96 | 28.25 | 28.23 | qfq | 12,685,612 | 357,609,112 | 0.18% |
| 2025-01-23 | 28.30 | 29.18 | 28.15 | 28.20 | 28.18 | qfq | 22,317,966 | 640,924,987 | 0.50% |
| 2025-01-22 | 28.06 | 28.45 | 28.03 | 28.06 | 28.04 | qfq | 11,293,291 | 318,471,479 | -0.50% |
| 2025-01-21 | 28.70 | 28.70 | 27.66 | 28.20 | 28.18 | qfq | 19,268,506 | 540,261,700 | -1.36% |
| 2025-01-20 | 28.95 | 29.04 | 28.52 | 28.59 | 28.57 | qfq | 23,459,788 | 674,066,848 | -2.79% |
| 2025-01-17 | 29.01 | 29.80 | 28.75 | 29.41 | 29.39 | qfq | 23,301,101 | 680,634,532 | 1.13% |
| 2025-01-16 | 29.09 | 29.50 | 28.80 | 29.08 | 29.06 | qfq | 20,113,673 | 586,423,448 | -0.51% |
| 2025-01-15 | 29.51 | 29.73 | 28.85 | 29.23 | 29.21 | qfq | 24,007,780 | 700,552,851 | -1.35% |
| 2025-01-14 | 28.50 | 29.68 | 28.21 | 29.63 | 29.61 | qfq | 39,519,860 | 1,152,180,224 | 3.17% |
| 2025-01-13 | 27.83 | 28.96 | 27.71 | 28.72 | 28.70 | qfq | 27,310,498 | 778,819,467 | 1.66% |
| 2025-01-10 | 28.03 | 28.98 | 27.81 | 28.25 | 28.23 | qfq | 28,001,645 | 793,620,255 | 0.71% |
| 2025-01-09 | 27.82 | 28.29 | 27.77 | 28.05 | 28.03 | qfq | 20,300,643 | 569,531,057 | 0.86% |
| 2025-01-08 | 28.44 | 28.48 | 27.13 | 27.81 | 27.79 | qfq | 23,186,581 | 644,352,874 | -2.52% |
| 2025-01-07 | 27.89 | 29.25 | 27.55 | 28.53 | 28.51 | qfq | 30,305,557 | 865,844,534 | 2.08% |
| 2025-01-06 | 27.00 | 28.54 | 26.92 | 27.95 | 27.93 | qfq | 32,095,004 | 895,094,970 | 3.40% |
| 2025-01-03 | 27.30 | 28.18 | 27.01 | 27.03 | 27.02 | qfq | 22,306,606 | 614,909,064 | -0.59% |
| 2025-01-02 | 27.95 | 28.14 | 26.90 | 27.19 | 27.18 | qfq | 18,772,019 | 516,793,961 | -3.07% |
| 2024-12-31 | 29.00 | 29.04 | 27.95 | 28.05 | 28.03 | qfq | 13,998,630 | 396,276,235 | -3.08% |
| 2024-12-30 | 28.87 | 29.03 | 28.68 | 28.94 | 28.92 | qfq | 8,910,300 | 257,086,688 | 0.24% |
| 2024-12-27 | 28.78 | 29.20 | 28.65 | 28.87 | 28.85 | qfq | 11,343,310 | 328,222,129 | 0.38% |
| 2024-12-26 | 28.41 | 29.07 | 28.41 | 28.76 | 28.74 | qfq | 11,048,300 | 318,134,176 | 1.20% |
| 2024-12-25 | 29.10 | 29.11 | 28.30 | 28.42 | 28.40 | qfq | 12,769,043 | 365,128,217 | -2.30% |
| 2024-12-24 | 28.82 | 29.14 | 28.69 | 29.09 | 29.07 | qfq | 10,059,472 | 291,179,064 | 0.83% |
| 2024-12-23 | 29.36 | 29.50 | 28.70 | 28.85 | 28.83 | qfq | 13,667,426 | 396,917,403 | -1.84% |
| 2024-12-20 | 29.32 | 29.68 | 29.22 | 29.39 | 29.37 | qfq | 12,387,300 | 364,823,521 | 0.14% |
| 2024-12-19 | 29.00 | 29.46 | 28.76 | 29.35 | 29.33 | qfq | 14,065,106 | 410,476,804 | 0.24% |
| 2024-12-18 | 29.34 | 29.59 | 29.17 | 29.28 | 29.26 | qfq | 12,309,218 | 361,355,118 | -0.07% |
| 2024-12-17 | 29.50 | 29.77 | 29.18 | 29.30 | 29.28 | qfq | 13,681,656 | 403,575,021 | -0.61% |
| 2024-12-16 | 30.05 | 30.06 | 29.40 | 29.48 | 29.46 | qfq | 18,640,601 | 552,416,166 | -2.03% |
| 2024-12-13 | 30.60 | 30.61 | 30.08 | 30.09 | 30.07 | qfq | 24,581,611 | 744,337,855 | -2.46% |
| 2024-12-12 | 31.00 | 31.02 | 30.31 | 30.85 | 30.83 | qfq | 19,739,099 | 604,396,561 | -0.39% |
| 2024-12-11 | 30.95 | 31.17 | 30.80 | 30.97 | 30.95 | qfq | 16,643,212 | 515,377,696 | -0.23% |
| 2024-12-10 | 31.61 | 31.99 | 30.95 | 31.04 | 31.02 | qfq | 27,616,466 | 869,435,052 | 0.62% |
| 2024-12-09 | 31.34 | 31.53 | 30.70 | 30.85 | 30.83 | qfq | 18,182,769 | 564,620,769 | -1.78% |
| 2024-12-06 | 31.31 | 31.68 | 30.90 | 31.41 | 31.39 | qfq | 23,618,060 | 739,153,659 | 0.13% |
| 2024-12-05 | 31.79 | 31.88 | 31.30 | 31.37 | 31.35 | qfq | 29,030,501 | 913,451,153 | -2.76% |
| 2024-12-04 | 32.54 | 32.79 | 31.75 | 32.26 | 32.24 | qfq | 45,555,509 | 1,468,006,268 | 1.10% |
| 2024-12-03 | 31.40 | 32.47 | 31.40 | 31.91 | 31.89 | qfq | 43,605,626 | 1,391,767,111 | 1.62% |
| 2024-12-02 | 30.80 | 31.53 | 30.78 | 31.40 | 31.38 | qfq | 30,292,754 | 945,422,622 | 1.62% |
| 2024-11-29 | 30.34 | 31.16 | 30.05 | 30.90 | 30.88 | qfq | 25,226,509 | 774,447,979 | 1.64% |
| 2024-11-28 | 30.87 | 31.15 | 30.40 | 30.40 | 30.38 | qfq | 20,680,700 | 634,635,877 | -1.87% |
| 2024-11-27 | 30.20 | 31.04 | 29.47 | 30.98 | 30.96 | qfq | 32,910,489 | 992,596,575 | 1.51% |
| 2024-11-26 | 31.05 | 32.29 | 30.50 | 30.52 | 30.50 | qfq | 28,265,217 | 882,682,332 | -1.74% |
| 2024-11-25 | 31.50 | 31.95 | 30.78 | 31.06 | 31.04 | qfq | 40,111,316 | 1,251,760,060 | -2.82% |
| 2024-11-22 | 31.50 | 33.98 | 30.75 | 31.96 | 31.94 | qfq | 69,017,873 | 2,223,018,229 | 0.60% |
| 2024-11-21 | 31.60 | 32.67 | 31.37 | 31.77 | 31.75 | qfq | 30,887,241 | 985,100,758 | 0.06% |
| 2024-11-20 | 31.00 | 32.13 | 30.85 | 31.75 | 31.73 | qfq | 37,410,552 | 1,187,191,378 | 1.93% |
| 2024-11-19 | 30.50 | 31.35 | 30.00 | 31.15 | 31.13 | qfq | 34,412,407 | 1,056,476,945 | 2.27% |
| 2024-11-18 | 31.71 | 32.06 | 30.25 | 30.46 | 30.44 | qfq | 38,128,071 | 1,181,747,503 | -3.85% |
| 2024-11-15 | 32.80 | 33.27 | 31.64 | 31.68 | 31.66 | qfq | 47,780,516 | 1,551,637,827 | -4.58% |
| 2024-11-14 | 34.58 | 35.05 | 33.06 | 33.20 | 33.18 | qfq | 72,642,617 | 2,467,575,047 | -7.29% |
| 2024-11-13 | 35.60 | 37.80 | 35.59 | 35.81 | 35.79 | qfq | 84,363,617 | 3,075,578,971 | 2.31% |
| 2024-11-12 | 34.77 | 35.80 | 34.31 | 35.00 | 34.98 | qfq | 59,023,772 | 2,072,164,841 | 0.17% |
| 2024-11-11 | 34.18 | 35.25 | 33.90 | 34.94 | 34.92 | qfq | 53,360,409 | 1,855,662,701 | 1.22% |
| 2024-11-08 | 35.90 | 36.32 | 34.51 | 34.52 | 34.50 | qfq | 85,651,787 | 3,026,875,235 | -4.19% |
| 2024-11-07 | 36.30 | 37.94 | 35.49 | 36.03 | 36.01 | qfq | 102,131,534 | 3,714,255,098 | -2.70% |
| 2024-11-06 | 35.00 | 38.88 | 34.44 | 37.03 | 37.01 | qfq | 151,065,150 | 5,496,827,996 | 2.46% |
| 2024-11-05 | 32.48 | 37.30 | 32.48 | 36.14 | 36.12 | qfq | 144,862,415 | 5,000,430,443 | 6.39% |
| 2024-11-04 | 36.60 | 36.60 | 32.01 | 33.97 | 33.95 | qfq | 172,023,173 | 5,917,289,329 | 1.83% |
| 2024-11-01 | 30.99 | 33.36 | 30.95 | 33.36 | 33.34 | qfq | 42,113,612 | 1,377,816,403 | 9.99% |
| 2024-10-31 | 29.00 | 31.00 | 28.76 | 30.33 | 30.31 | qfq | 73,647,536 | 2,225,257,349 | 3.62% |
| 2024-10-30 | 29.90 | 30.20 | 28.95 | 29.27 | 29.25 | qfq | 43,176,751 | 1,269,935,023 | -1.88% |
| 2024-10-29 | 29.85 | 30.80 | 29.03 | 29.83 | 29.81 | qfq | 58,860,715 | 1,752,727,220 | -1.26% |
| 2024-10-28 | 29.08 | 31.08 | 29.00 | 30.21 | 30.19 | qfq | 81,865,756 | 2,473,621,768 | 1.96% |
| 2024-10-25 | 27.61 | 30.39 | 27.45 | 29.63 | 29.61 | qfq | 106,655,541 | 3,150,121,691 | 7.24% |
| 2024-10-24 | 27.59 | 28.68 | 27.50 | 27.63 | 27.61 | qfq | 21,103,290 | 587,715,217 | -1.36% |
| 2024-10-23 | 28.04 | 28.57 | 27.37 | 28.01 | 27.99 | qfq | 40,884,846 | 1,146,564,552 | 0.79% |
| 2024-10-22 | 27.50 | 28.65 | 27.40 | 27.79 | 27.77 | qfq | 48,071,251 | 1,345,544,443 | 2.43% |
| 2024-10-21 | 25.92 | 27.35 | 25.85 | 27.13 | 27.12 | qfq | 43,313,255 | 1,158,194,059 | 4.83% |
| 2024-10-18 | 25.00 | 26.40 | 24.95 | 25.88 | 25.87 | qfq | 27,408,523 | 703,576,945 | 3.19% |
| 2024-10-17 | 25.42 | 25.77 | 25.04 | 25.08 | 25.07 | qfq | 14,766,271 | 374,882,817 | -0.99% |
| 2024-10-16 | 25.32 | 25.85 | 25.10 | 25.33 | 25.32 | qfq | 17,161,324 | 436,534,620 | -1.02% |
| 2024-10-15 | 26.12 | 26.36 | 25.56 | 25.59 | 25.58 | qfq | 18,435,894 | 477,597,326 | -2.29% |
| 2024-10-14 | 25.95 | 26.38 | 25.50 | 26.19 | 26.18 | qfq | 21,326,780 | 554,303,750 | 0.92% |
| 2024-10-11 | 27.36 | 27.36 | 25.63 | 25.95 | 25.94 | qfq | 26,615,404 | 700,874,075 | -5.40% |
| 2024-10-10 | 26.50 | 28.43 | 26.24 | 27.43 | 27.42 | qfq | 40,135,682 | 1,100,997,791 | 2.73% |
| 2024-10-09 | 29.10 | 29.10 | 26.69 | 26.70 | 26.69 | qfq | 52,515,947 | 1,442,829,082 | -9.95% |
| 2024-10-08 | 31.14 | 31.14 | 28.53 | 29.65 | 29.63 | qfq | 79,088,585 | 2,366,462,835 | 4.73% |
| 2024-09-30 | 27.17 | 28.31 | 26.65 | 28.31 | 28.29 | qfq | 56,883,321 | 1,574,407,114 | 9.98% |
| 2024-09-27 | 24.39 | 25.98 | 24.39 | 25.74 | 25.73 | qfq | 40,156,404 | 1,016,663,450 | 7.52% |
| 2024-09-26 | 22.96 | 23.94 | 22.85 | 23.94 | 23.93 | qfq | 20,496,736 | 481,172,478 | 4.00% |
| 2024-09-25 | 23.29 | 23.64 | 23.00 | 23.02 | 23.01 | qfq | 21,146,536 | 493,603,244 | -0.04% |
| 2024-09-24 | 22.45 | 23.10 | 22.35 | 23.03 | 23.02 | qfq | 17,604,516 | 401,838,659 | 3.04% |
| 2024-09-23 | 22.51 | 22.74 | 22.29 | 22.35 | 22.34 | qfq | 6,474,017 | 145,493,033 | -1.02% |
| 2024-09-20 | 22.57 | 22.58 | 22.35 | 22.58 | 22.57 | qfq | 6,190,160 | 139,156,669 | 0.04% |
| 2024-09-19 | 22.28 | 22.63 | 21.85 | 22.57 | 22.56 | qfq | 11,169,260 | 249,868,305 | 2.22% |
| 2024-09-18 | 22.08 | 22.17 | 21.75 | 22.08 | 22.07 | qfq | 5,459,383 | 119,968,820 | 0.78% |
| 2024-09-13 | 22.55 | 22.68 | 21.91 | 21.91 | 21.90 | qfq | 8,589,550 | 190,510,763 | -2.80% |
| 2024-09-12 | 22.76 | 22.90 | 22.48 | 22.54 | 22.53 | qfq | 8,054,036 | 182,394,384 | -0.88% |
| 2024-09-11 | 22.45 | 22.97 | 22.32 | 22.74 | 22.73 | qfq | 14,013,195 | 318,816,963 | 0.89% |
| 2024-09-10 | 22.25 | 23.06 | 22.00 | 22.54 | 22.53 | qfq | 21,246,992 | 479,939,083 | 1.99% |
| 2024-09-09 | 21.99 | 22.40 | 21.79 | 22.10 | 22.09 | qfq | 7,972,849 | 175,659,561 | 0.82% |
| 2024-09-06 | 22.20 | 22.26 | 21.90 | 21.92 | 21.91 | qfq | 5,499,300 | 121,228,814 | -1.31% |
| 2024-09-05 | 22.22 | 22.56 | 22.13 | 22.21 | 22.20 | qfq | 5,984,471 | 133,386,489 | 0.54% |
| 2024-09-04 | 22.08 | 22.39 | 22.00 | 22.09 | 22.08 | qfq | 6,443,227 | 142,734,053 | -0.32% |
| 2024-09-03 | 21.88 | 22.35 | 21.79 | 22.16 | 22.15 | qfq | 7,560,882 | 167,384,637 | 1.28% |
| 2024-09-02 | 22.18 | 22.25 | 21.87 | 21.88 | 21.87 | qfq | 7,563,448 | 166,593,654 | -1.44% |
| 2024-08-30 | 22.06 | 22.48 | 21.96 | 22.20 | 22.19 | qfq | 12,889,309 | 287,474,537 | 0.73% |
| 2024-08-29 | 21.50 | 22.18 | 21.38 | 22.04 | 22.03 | qfq | 10,167,187 | 223,282,981 | 1.61% |
| 2024-08-28 | 21.15 | 22.00 | 21.15 | 21.69 | 21.68 | qfq | 8,960,514 | 194,556,250 | 1.54% |
| 2024-08-27 | 21.85 | 21.90 | 21.29 | 21.36 | 21.35 | qfq | 7,305,422 | 157,104,303 | -2.69% |
| 2024-08-26 | 21.40 | 22.03 | 21.40 | 21.95 | 21.94 | qfq | 10,679,700 | 233,392,769 | 2.86% |
| 2024-08-23 | 21.28 | 21.41 | 21.12 | 21.34 | 21.33 | qfq | 5,843,503 | 124,365,293 | 0.23% |
| 2024-08-22 | 21.84 | 21.93 | 21.29 | 21.29 | 21.28 | qfq | 8,237,327 | 177,220,319 | -2.83% |
| 2024-08-21 | 22.06 | 22.18 | 21.83 | 21.91 | 21.90 | qfq | 5,727,395 | 126,027,792 | -0.86% |
| 2024-08-20 | 22.35 | 22.55 | 22.00 | 22.10 | 22.09 | qfq | 6,964,695 | 154,667,753 | -1.43% |
| 2024-08-19 | 22.31 | 22.67 | 22.26 | 22.42 | 22.41 | qfq | 5,687,300 | 127,885,779 | 0.49% |
| 2024-08-16 | 22.60 | 22.72 | 22.29 | 22.31 | 22.30 | qfq | 6,041,900 | 135,548,745 | -0.76% |
| 2024-08-15 | 22.32 | 22.68 | 22.14 | 22.48 | 22.47 | qfq | 6,827,859 | 153,342,154 | 0.72% |
| 2024-08-14 | 22.50 | 22.59 | 22.31 | 22.32 | 22.31 | qfq | 4,641,224 | 103,902,693 | -1.20% |
| 2024-08-13 | 22.41 | 22.67 | 22.31 | 22.59 | 22.58 | qfq | 6,546,617 | 147,347,855 | 1.12% |
| 2024-08-12 | 22.68 | 22.72 | 22.30 | 22.34 | 22.33 | qfq | 7,495,174 | 168,099,339 | -1.80% |
| 2024-08-09 | 23.06 | 23.24 | 22.72 | 22.75 | 22.74 | qfq | 7,252,469 | 166,085,302 | -0.74% |
| 2024-08-08 | 23.01 | 23.18 | 22.71 | 22.92 | 22.91 | qfq | 7,888,300 | 180,754,318 | -0.74% |
| 2024-08-07 | 23.29 | 23.36 | 23.08 | 23.09 | 23.08 | qfq | 6,990,643 | 162,029,280 | -0.86% |
| 2024-08-06 | 23.10 | 23.44 | 23.05 | 23.29 | 23.28 | qfq | 8,829,424 | 205,361,987 | 1.22% |
| 2024-08-05 | 23.19 | 23.79 | 22.94 | 23.01 | 23.00 | qfq | 12,163,048 | 284,200,675 | -1.46% |
| 2024-08-02 | 23.36 | 23.70 | 23.22 | 23.35 | 23.34 | qfq | 7,772,400 | 182,598,214 | -0.85% |
| 2024-08-01 | 23.70 | 23.98 | 23.45 | 23.55 | 23.54 | qfq | 9,335,897 | 221,108,029 | -0.63% |
| 2024-07-31 | 23.01 | 23.71 | 23.00 | 23.70 | 23.69 | qfq | 14,656,057 | 344,014,492 | 3.13% |
| 2024-07-30 | 23.01 | 23.12 | 22.74 | 22.98 | 22.97 | qfq | 5,678,400 | 130,265,587 | -0.61% |
| 2024-07-29 | 22.94 | 23.18 | 22.81 | 23.12 | 23.11 | qfq | 5,794,965 | 133,320,632 | 0.30% |
| 2024-07-26 | 22.87 | 23.18 | 22.83 | 23.05 | 23.04 | qfq | 6,426,501 | 148,016,678 | 1.05% |
| 2024-07-25 | 22.72 | 23.06 | 22.56 | 22.81 | 22.80 | qfq | 7,133,810 | 163,040,988 | 0.04% |
| 2024-07-24 | 23.19 | 23.37 | 22.77 | 22.80 | 22.79 | qfq | 12,231,147 | 280,980,964 | -2.06% |
| 2024-07-23 | 24.06 | 24.09 | 23.26 | 23.28 | 23.27 | qfq | 11,495,079 | 271,773,069 | -3.48% |
| 2024-07-22 | 23.79 | 24.34 | 23.76 | 24.12 | 24.11 | qfq | 12,161,799 | 293,098,150 | 0.58% |
| 2024-07-19 | 23.58 | 24.16 | 23.33 | 23.98 | 23.97 | qfq | 13,946,929 | 332,558,241 | 0.97% |
| 2024-07-18 | 23.66 | 23.78 | 23.20 | 23.75 | 23.74 | qfq | 10,917,851 | 256,299,748 | 0.42% |
| 2024-07-17 | 23.95 | 24.08 | 23.62 | 23.65 | 23.64 | qfq | 10,715,922 | 254,456,522 | -1.21% |
| 2024-07-16 | 23.71 | 24.04 | 23.70 | 23.94 | 23.93 | qfq | 8,897,154 | 212,180,635 | 0.00% |
| 2024-07-15 | 23.85 | 24.34 | 23.61 | 23.94 | 23.93 | qfq | 11,172,681 | 267,813,580 | 0.17% |
| 2024-07-12 | 24.36 | 24.36 | 23.76 | 23.90 | 23.89 | qfq | 14,107,009 | 338,057,419 | -2.05% |
| 2024-07-11 | 24.15 | 24.65 | 23.98 | 24.40 | 24.39 | qfq | 21,550,733 | 525,783,258 | 2.48% |
| 2024-07-10 | 24.20 | 24.57 | 23.74 | 23.81 | 23.80 | qfq | 15,945,823 | 385,321,830 | -2.30% |
| 2024-07-09 | 24.15 | 24.53 | 23.71 | 24.37 | 24.36 | qfq | 17,700,910 | 427,272,815 | 0.00% |
| 2024-07-08 | 24.20 | 24.80 | 23.10 | 24.37 | 24.36 | qfq | 26,596,030 | 636,896,485 | 0.70% |
| 2024-07-05 | 23.72 | 24.37 | 23.33 | 24.20 | 24.19 | qfq | 15,158,156 | 363,027,662 | 1.42% |
| 2024-07-04 | 24.41 | 24.73 | 23.77 | 23.86 | 23.85 | qfq | 16,398,709 | 396,714,445 | -2.61% |
| 2024-07-03 | 24.90 | 25.12 | 24.48 | 24.50 | 24.49 | qfq | 17,634,703 | 435,240,328 | -2.78% |
| 2024-07-02 | 26.00 | 26.10 | 24.98 | 25.20 | 25.19 | qfq | 32,998,045 | 843,200,130 | -4.51% |
| 2024-07-01 | 26.61 | 27.63 | 26.20 | 26.39 | 26.38 | qfq | 51,539,762 | 1,375,577,133 | 4.10% |
| 2024-06-28 | 24.56 | 25.52 | 24.50 | 25.35 | 25.34 | qfq | 18,608,789 | 468,335,844 | 2.80% |
| 2024-06-27 | 24.81 | 25.03 | 24.43 | 24.66 | 24.65 | qfq | 12,701,737 | 313,599,285 | -1.16% |
| 2024-06-26 | 24.05 | 24.97 | 23.81 | 24.95 | 24.94 | qfq | 14,392,276 | 352,949,341 | 2.46% |
| 2024-06-25 | 24.61 | 24.71 | 24.18 | 24.35 | 24.34 | qfq | 11,176,169 | 272,900,826 | -1.38% |
| 2024-06-24 | 24.93 | 25.22 | 24.55 | 24.69 | 24.60 | qfq | 9,974,100 | 248,080,450 | -2.37% |
| 2024-06-21 | 25.20 | 25.55 | 24.88 | 25.29 | 25.19 | qfq | 11,385,807 | 287,678,664 | 0.60% |
| 2024-06-20 | 25.83 | 25.83 | 25.05 | 25.14 | 25.04 | qfq | 12,510,051 | 316,989,678 | -2.67% |
| 2024-06-19 | 25.61 | 26.55 | 25.60 | 25.83 | 25.73 | qfq | 16,827,361 | 437,325,342 | 0.08% |
| 2024-06-18 | 24.92 | 26.15 | 24.88 | 25.81 | 25.71 | qfq | 28,356,070 | 726,911,801 | 4.07% |
| 2024-06-17 | 24.89 | 25.20 | 24.72 | 24.80 | 24.71 | qfq | 12,305,714 | 307,117,846 | -0.64% |
| 2024-06-14 | 24.60 | 25.03 | 24.19 | 24.96 | 24.87 | qfq | 16,335,054 | 402,114,523 | 1.01% |
| 2024-06-13 | 24.92 | 24.96 | 24.59 | 24.71 | 24.62 | qfq | 9,219,506 | 227,685,088 | -0.84% |
| 2024-06-12 | 24.80 | 24.98 | 24.69 | 24.92 | 24.83 | qfq | 12,221,605 | 303,713,922 | -0.04% |
| 2024-06-11 | 25.14 | 25.14 | 24.58 | 24.93 | 24.84 | qfq | 14,754,393 | 365,565,645 | -1.93% |
| 2024-06-07 | 25.36 | 25.48 | 25.00 | 25.42 | 25.32 | qfq | 15,531,221 | 392,501,888 | 0.63% |
| 2024-06-06 | 25.73 | 26.06 | 25.12 | 25.26 | 25.16 | qfq | 19,555,635 | 497,385,000 | -1.48% |
| 2024-06-05 | 26.10 | 26.19 | 25.52 | 25.64 | 25.54 | qfq | 21,945,639 | 567,157,395 | -2.66% |
| 2024-06-04 | 26.28 | 26.43 | 25.97 | 26.34 | 26.24 | qfq | 11,952,000 | 313,629,728 | 0.23% |
| 2024-06-03 | 27.36 | 27.36 | 26.10 | 26.28 | 26.18 | qfq | 20,736,292 | 549,527,542 | -3.95% |
| 2024-05-31 | 27.75 | 27.88 | 27.18 | 27.36 | 27.26 | qfq | 13,701,171 | 376,453,982 | -1.44% |
| 2024-05-30 | 28.18 | 28.19 | 27.62 | 27.76 | 27.65 | qfq | 15,210,701 | 423,321,578 | -2.29% |
| 2024-05-29 | 27.68 | 28.70 | 27.60 | 28.41 | 28.30 | qfq | 21,449,749 | 606,490,353 | 2.67% |
| 2024-05-28 | 27.77 | 28.25 | 27.57 | 27.67 | 27.57 | qfq | 11,687,696 | 325,967,618 | -0.36% |
| 2024-05-27 | 28.38 | 28.50 | 27.37 | 27.77 | 27.66 | qfq | 21,151,088 | 586,393,252 | -2.05% |
| 2024-05-24 | 28.40 | 28.80 | 28.24 | 28.35 | 28.24 | qfq | 11,516,788 | 328,575,074 | -0.70% |
| 2024-05-23 | 29.10 | 29.12 | 28.31 | 28.55 | 28.44 | qfq | 20,954,394 | 599,235,100 | -2.92% |
| 2024-05-22 | 28.93 | 30.00 | 28.85 | 29.41 | 29.30 | qfq | 29,776,938 | 881,001,693 | 1.80% |
| 2024-05-21 | 29.48 | 29.70 | 28.80 | 28.89 | 28.78 | qfq | 18,045,868 | 524,736,384 | -2.00% |
| 2024-05-20 | 28.79 | 29.50 | 28.65 | 29.48 | 29.37 | qfq | 25,783,923 | 752,502,045 | 3.44% |
| 2024-05-17 | 28.23 | 28.53 | 28.01 | 28.50 | 28.39 | qfq | 13,145,070 | 371,776,028 | 0.88% |
| 2024-05-16 | 28.78 | 29.17 | 28.14 | 28.25 | 28.14 | qfq | 16,350,842 | 468,133,534 | -1.53% |
| 2024-05-15 | 29.36 | 29.63 | 28.64 | 28.69 | 28.58 | qfq | 16,856,390 | 489,678,500 | -2.28% |
| 2024-05-14 | 29.18 | 29.59 | 28.80 | 29.36 | 29.25 | qfq | 17,324,096 | 506,392,855 | 0.58% |
| 2024-05-13 | 29.65 | 29.65 | 28.97 | 29.19 | 29.08 | qfq | 16,742,245 | 489,923,766 | -2.08% |
| 2024-05-10 | 29.95 | 30.49 | 29.45 | 29.81 | 29.70 | qfq | 22,087,818 | 658,593,196 | -1.09% |
| 2024-05-09 | 29.60 | 30.45 | 29.60 | 30.14 | 30.03 | qfq | 35,313,482 | 1,063,552,536 | 1.79% |
| 2024-05-08 | 29.00 | 30.23 | 28.60 | 29.61 | 29.50 | qfq | 39,359,962 | 1,163,514,311 | 1.37% |
| 2024-05-07 | 29.10 | 29.64 | 28.85 | 29.21 | 29.10 | qfq | 29,834,553 | 871,501,356 | 2.67% |
| 2024-05-06 | 28.31 | 28.76 | 28.02 | 28.45 | 28.34 | qfq | 17,955,603 | 509,823,639 | 1.50% |
| 2024-04-30 | 28.52 | 28.75 | 27.96 | 28.03 | 27.92 | qfq | 16,204,798 | 456,373,311 | -1.75% |
| 2024-04-29 | 27.70 | 28.73 | 27.29 | 28.53 | 28.42 | qfq | 29,027,344 | 818,976,922 | -1.42% |
| 2024-04-26 | 28.70 | 29.07 | 28.61 | 28.94 | 28.83 | qfq | 22,742,762 | 657,308,384 | 0.03% |
| 2024-04-25 | 28.98 | 29.23 | 28.59 | 28.93 | 28.82 | qfq | 18,125,983 | 524,089,120 | -0.96% |
| 2024-04-24 | 27.51 | 29.45 | 27.28 | 29.21 | 29.10 | qfq | 31,229,495 | 886,124,965 | 6.18% |
| 2024-04-23 | 28.00 | 28.13 | 27.41 | 27.51 | 27.41 | qfq | 21,429,224 | 592,449,327 | -2.76% |
| 2024-04-22 | 28.20 | 29.45 | 28.16 | 28.29 | 28.18 | qfq | 19,617,753 | 564,002,874 | -1.08% |
| 2024-04-19 | 29.12 | 29.70 | 28.48 | 28.60 | 28.49 | qfq | 32,207,858 | 932,383,195 | -2.99% |
| 2024-04-18 | 29.69 | 30.10 | 29.06 | 29.48 | 29.37 | qfq | 30,439,622 | 902,958,821 | -1.31% |
| 2024-04-17 | 29.25 | 29.99 | 29.05 | 29.87 | 29.76 | qfq | 35,490,453 | 1,047,482,726 | 1.63% |
| 2024-04-16 | 29.60 | 31.29 | 29.32 | 29.39 | 29.28 | qfq | 53,219,264 | 1,620,387,138 | -1.87% |
| 2024-04-15 | 28.77 | 30.40 | 27.71 | 29.95 | 29.84 | qfq | 44,720,255 | 1,304,805,644 | 2.74% |
| 2024-04-12 | 29.55 | 29.82 | 28.77 | 29.15 | 29.04 | qfq | 30,091,710 | 879,589,596 | -1.32% |
| 2024-04-11 | 29.61 | 30.35 | 29.00 | 29.54 | 29.43 | qfq | 39,854,190 | 1,177,857,412 | -2.06% |
| 2024-04-10 | 31.02 | 31.27 | 29.80 | 30.16 | 30.05 | qfq | 64,927,484 | 1,982,458,281 | -6.04% |
| 2024-04-09 | 30.10 | 32.21 | 29.93 | 32.10 | 31.98 | qfq | 89,944,871 | 2,823,908,176 | 6.36% |
| 2024-04-08 | 29.60 | 31.66 | 29.50 | 30.18 | 30.07 | qfq | 73,794,404 | 2,262,994,900 | 0.43% |
| 2024-04-03 | 28.35 | 30.89 | 27.90 | 30.05 | 29.94 | qfq | 78,158,058 | 2,328,088,291 | 7.02% |
| 2024-04-02 | 27.86 | 28.56 | 27.81 | 28.08 | 27.97 | qfq | 23,473,373 | 659,629,759 | 0.25% |
| 2024-04-01 | 27.72 | 28.85 | 27.72 | 28.01 | 27.90 | qfq | 29,621,161 | 839,926,866 | 1.71% |
| 2024-03-29 | 27.14 | 27.71 | 27.01 | 27.54 | 27.44 | qfq | 14,580,539 | 399,798,316 | 2.00% |
| 2024-03-28 | 26.64 | 27.32 | 26.50 | 27.00 | 26.90 | qfq | 13,693,144 | 369,534,068 | 1.35% |
| 2024-03-27 | 27.30 | 27.46 | 26.62 | 26.64 | 26.54 | qfq | 12,140,634 | 327,463,540 | -2.35% |
| 2024-03-26 | 27.60 | 27.81 | 26.73 | 27.28 | 27.18 | qfq | 17,901,646 | 487,920,300 | -1.27% |
| 2024-03-25 | 28.00 | 28.75 | 27.58 | 27.63 | 27.53 | qfq | 19,367,624 | 544,763,783 | -2.02% |
| 2024-03-22 | 29.05 | 29.05 | 28.14 | 28.20 | 28.09 | qfq | 18,417,104 | 523,105,326 | -2.49% |
| 2024-03-21 | 29.22 | 29.44 | 28.86 | 28.92 | 28.81 | qfq | 14,698,539 | 427,090,763 | -0.75% |
| 2024-03-20 | 28.99 | 29.33 | 28.93 | 29.14 | 29.03 | qfq | 16,055,475 | 466,849,088 | -0.85% |
| 2024-03-19 | 29.41 | 30.45 | 29.31 | 29.39 | 29.28 | qfq | 37,592,044 | 1,122,627,351 | -0.14% |
| 2024-03-18 | 29.22 | 29.57 | 28.99 | 29.43 | 29.32 | qfq | 22,830,200 | 668,565,076 | -0.41% |
| 2024-03-15 | 28.66 | 29.73 | 28.15 | 29.55 | 29.44 | qfq | 33,778,963 | 977,246,174 | 1.83% |
| 2024-03-14 | 29.12 | 29.92 | 28.77 | 29.02 | 28.91 | qfq | 27,660,435 | 813,157,187 | 0.14% |
| 2024-03-13 | 29.10 | 29.28 | 28.71 | 28.98 | 28.87 | qfq | 23,811,026 | 690,517,677 | -0.99% |
| 2024-03-12 | 30.00 | 30.10 | 28.98 | 29.27 | 29.16 | qfq | 35,579,459 | 1,047,164,728 | -2.95% |
| 2024-03-11 | 30.10 | 30.80 | 29.69 | 30.16 | 30.05 | qfq | 41,010,196 | 1,236,467,270 | 0.47% |
| 2024-03-08 | 29.38 | 30.13 | 29.21 | 30.02 | 29.91 | qfq | 47,796,073 | 1,412,314,414 | 0.30% |
| 2024-03-07 | 28.51 | 31.03 | 28.21 | 29.93 | 29.82 | qfq | 82,143,154 | 2,466,088,173 | 6.10% |
| 2024-03-06 | 28.59 | 28.80 | 27.80 | 28.21 | 28.10 | qfq | 28,604,242 | 806,823,617 | -2.72% |
| 2024-03-05 | 27.69 | 30.13 | 27.48 | 29.00 | 28.89 | qfq | 53,449,273 | 1,553,748,061 | 4.32% |
| 2024-03-04 | 27.70 | 28.39 | 27.56 | 27.80 | 27.69 | qfq | 18,463,537 | 515,107,436 | -0.36% |
| 2024-03-01 | 27.70 | 28.07 | 27.57 | 27.90 | 27.79 | qfq | 22,107,557 | 614,960,656 | 0.04% |
| 2024-02-29 | 27.00 | 28.10 | 26.85 | 27.89 | 27.78 | qfq | 33,568,346 | 926,836,831 | 1.42% |
| 2024-02-28 | 27.70 | 29.66 | 27.50 | 27.50 | 27.40 | qfq | 51,838,664 | 1,487,702,364 | -1.22% |
| 2024-02-27 | 27.25 | 27.87 | 27.08 | 27.84 | 27.73 | qfq | 19,896,802 | 546,209,100 | 1.20% |
| 2024-02-26 | 28.00 | 28.20 | 27.40 | 27.51 | 27.41 | qfq | 20,096,966 | 557,187,255 | -1.71% |
| 2024-02-23 | 27.85 | 28.20 | 27.68 | 27.99 | 27.88 | qfq | 26,134,216 | 730,469,014 | -1.27% |
| 2024-02-22 | 26.90 | 28.40 | 26.66 | 28.35 | 28.24 | qfq | 38,041,786 | 1,055,240,816 | 2.49% |
| 2024-02-21 | 27.78 | 28.80 | 27.45 | 27.66 | 27.56 | qfq | 47,742,807 | 1,339,298,682 | -1.91% |
| 2024-02-20 | 28.37 | 28.41 | 27.21 | 28.20 | 28.09 | qfq | 39,468,732 | 1,096,539,501 | 0.86% |
| 2024-02-19 | 26.90 | 28.40 | 26.51 | 27.96 | 27.85 | qfq | 59,754,580 | 1,656,364,165 | 1.45% |
| 2024-02-08 | 27.56 | 27.56 | 27.56 | 27.56 | 27.46 | qfq | 8,597,741 | 236,953,742 | 10.02% |
| 2024-02-07 | 24.35 | 25.05 | 24.01 | 25.05 | 24.96 | qfq | 15,142,775 | 374,487,566 | 10.01% |
| 2024-02-06 | 20.55 | 22.77 | 20.40 | 22.77 | 22.68 | qfq | 12,160,213 | 269,468,924 | 10.00% |
| 2024-02-05 | 21.95 | 21.95 | 20.26 | 20.70 | 20.62 | qfq | 15,310,063 | 322,403,383 | -6.46% |
| 2024-02-02 | 23.01 | 23.44 | 21.26 | 22.13 | 22.05 | qfq | 15,262,387 | 342,085,918 | -4.82% |
| 2024-02-01 | 23.65 | 24.09 | 23.00 | 23.25 | 23.16 | qfq | 10,613,739 | 249,126,178 | -3.13% |
| 2024-01-31 | 23.74 | 24.85 | 22.99 | 24.00 | 23.91 | qfq | 15,924,086 | 381,000,350 | 0.54% |
| 2024-01-30 | 24.20 | 24.88 | 23.85 | 23.87 | 23.78 | qfq | 12,049,386 | 293,236,197 | -5.05% |
| 2024-01-29 | 25.05 | 25.77 | 24.81 | 25.14 | 25.04 | qfq | 17,629,840 | 445,715,158 | 0.92% |
| 2024-01-26 | 24.88 | 25.80 | 24.80 | 24.91 | 24.82 | qfq | 13,573,026 | 341,949,195 | -0.32% |
| 2024-01-25 | 23.74 | 25.08 | 23.62 | 24.99 | 24.90 | qfq | 15,012,798 | 369,398,391 | 5.13% |
| 2024-01-24 | 23.11 | 23.87 | 22.69 | 23.77 | 23.68 | qfq | 8,544,897 | 199,208,367 | 2.94% |
| 2024-01-23 | 22.79 | 23.24 | 22.33 | 23.09 | 23.00 | qfq | 8,684,775 | 198,748,754 | 1.32% |
| 2024-01-22 | 24.32 | 24.57 | 22.51 | 22.79 | 22.70 | qfq | 10,767,449 | 251,655,979 | -6.90% |
| 2024-01-19 | 24.44 | 24.85 | 24.30 | 24.48 | 24.39 | qfq | 4,623,169 | 113,728,528 | -0.57% |
| 2024-01-18 | 24.86 | 24.90 | 23.72 | 24.62 | 24.53 | qfq | 10,747,939 | 261,218,011 | -1.05% |
| 2024-01-17 | 25.53 | 25.58 | 24.88 | 24.88 | 24.79 | qfq | 4,869,111 | 122,809,239 | -2.77% |
| 2024-01-16 | 25.58 | 25.75 | 25.24 | 25.59 | 25.49 | qfq | 5,875,793 | 149,580,163 | -0.20% |
| 2024-01-15 | 25.70 | 25.92 | 25.51 | 25.64 | 25.54 | qfq | 3,754,500 | 96,531,459 | -1.04% |
| 2024-01-12 | 26.19 | 26.34 | 25.90 | 25.91 | 25.81 | qfq | 5,274,626 | 137,574,172 | -1.33% |
| 2024-01-11 | 25.70 | 26.35 | 25.60 | 26.26 | 26.16 | qfq | 6,795,306 | 177,104,175 | 1.90% |
| 2024-01-10 | 25.70 | 26.10 | 25.25 | 25.77 | 25.67 | qfq | 6,112,549 | 157,244,602 | 0.31% |
| 2024-01-09 | 25.83 | 26.03 | 25.48 | 25.69 | 25.59 | qfq | 7,054,227 | 181,550,100 | -0.66% |
| 2024-01-08 | 26.36 | 26.42 | 25.86 | 25.86 | 25.76 | qfq | 7,589,217 | 197,466,703 | -2.16% |
| 2024-01-05 | 26.80 | 27.18 | 26.30 | 26.43 | 26.33 | qfq | 7,438,266 | 198,786,012 | -1.86% |
| 2024-01-04 | 27.61 | 27.67 | 26.80 | 26.93 | 26.83 | qfq | 7,403,091 | 200,560,978 | -2.32% |
| 2024-01-03 | 27.51 | 27.76 | 27.39 | 27.57 | 27.47 | qfq | 6,193,636 | 170,498,900 | -0.54% |
| 2024-01-02 | 27.99 | 28.00 | 27.51 | 27.72 | 27.62 | qfq | 10,465,534 | 290,545,055 | 0.18% |
| 2023-12-29 | 27.80 | 27.99 | 27.62 | 27.67 | 27.57 | qfq | 8,308,635 | 230,527,335 | -0.47% |
| 2023-12-28 | 26.79 | 27.93 | 26.79 | 27.80 | 27.69 | qfq | 15,032,534 | 414,649,282 | 3.27% |
| 2023-12-27 | 27.09 | 27.15 | 26.70 | 26.92 | 26.82 | qfq | 5,575,907 | 149,844,088 | -0.63% |
| 2023-12-26 | 27.40 | 27.75 | 27.01 | 27.09 | 26.99 | qfq | 7,586,982 | 207,347,391 | -1.67% |
| 2023-12-25 | 26.51 | 27.72 | 26.51 | 27.55 | 27.45 | qfq | 13,758,268 | 375,855,535 | 3.69% |
| 2023-12-22 | 26.40 | 26.89 | 26.00 | 26.57 | 26.47 | qfq | 9,043,479 | 239,648,775 | 1.49% |
| 2023-12-21 | 25.80 | 26.30 | 25.72 | 26.18 | 26.08 | qfq | 5,652,926 | 147,466,250 | 0.54% |
| 2023-12-20 | 26.05 | 26.28 | 25.92 | 26.04 | 25.94 | qfq | 5,057,980 | 131,766,479 | -0.80% |
| 2023-12-19 | 26.60 | 26.69 | 25.84 | 26.25 | 26.15 | qfq | 7,942,609 | 208,479,855 | -1.54% |
| 2023-12-18 | 27.00 | 27.22 | 26.62 | 26.66 | 26.56 | qfq | 6,261,049 | 168,118,531 | -2.20% |
| 2023-12-15 | 27.25 | 27.44 | 27.10 | 27.26 | 27.16 | qfq | 5,691,882 | 155,224,792 | 0.15% |
| 2023-12-14 | 27.44 | 27.65 | 27.20 | 27.22 | 27.12 | qfq | 4,292,101 | 117,497,001 | -0.37% |
| 2023-12-13 | 27.51 | 27.65 | 27.30 | 27.32 | 27.22 | qfq | 5,283,227 | 144,962,095 | -1.30% |
| 2023-12-12 | 27.70 | 27.82 | 27.56 | 27.68 | 27.58 | qfq | 4,981,957 | 137,840,953 | -0.50% |
| 2023-12-11 | 27.89 | 27.89 | 27.31 | 27.82 | 27.71 | qfq | 8,524,164 | 235,092,199 | -0.47% |
| 2023-12-08 | 27.73 | 28.13 | 27.66 | 27.95 | 27.84 | qfq | 9,527,978 | 265,886,775 | 0.79% |
| 2023-12-07 | 27.98 | 27.98 | 27.36 | 27.73 | 27.63 | qfq | 9,460,737 | 261,050,675 | -0.93% |
| 2023-12-06 | 27.21 | 28.38 | 27.20 | 27.99 | 27.88 | qfq | 17,634,171 | 494,957,884 | 2.98% |
| 2023-12-05 | 27.71 | 27.74 | 27.18 | 27.18 | 27.08 | qfq | 8,211,145 | 225,445,605 | -2.55% |
| 2023-12-04 | 27.72 | 28.14 | 27.72 | 27.89 | 27.78 | qfq | 9,790,895 | 273,134,461 | 0.50% |
| 2023-12-01 | 28.00 | 28.13 | 27.62 | 27.75 | 27.65 | qfq | 10,094,156 | 281,087,660 | -0.79% |
| 2023-11-30 | 27.99 | 28.13 | 27.65 | 27.97 | 27.86 | qfq | 7,058,488 | 196,803,696 | -0.07% |
| 2023-11-29 | 27.87 | 28.23 | 27.80 | 27.99 | 27.88 | qfq | 7,216,404 | 202,434,839 | 0.32% |
| 2023-11-28 | 27.85 | 27.96 | 27.61 | 27.90 | 27.79 | qfq | 4,958,660 | 137,940,521 | 0.18% |
| 2023-11-27 | 27.86 | 28.08 | 27.72 | 27.85 | 27.74 | qfq | 5,480,875 | 152,659,346 | -0.39% |
| 2023-11-24 | 28.27 | 28.27 | 27.90 | 27.96 | 27.85 | qfq | 5,583,145 | 156,245,859 | -1.24% |
| 2023-11-23 | 28.26 | 28.45 | 27.81 | 28.31 | 28.20 | qfq | 7,039,614 | 198,138,251 | 0.71% |
| 2023-11-22 | 28.65 | 28.68 | 28.07 | 28.11 | 28.00 | qfq | 8,169,697 | 231,144,699 | -1.71% |
| 2023-11-21 | 28.91 | 29.17 | 28.60 | 28.60 | 28.49 | qfq | 9,113,525 | 263,727,592 | -1.14% |
| 2023-11-20 | 28.82 | 28.94 | 28.50 | 28.93 | 28.82 | qfq | 8,788,880 | 252,766,761 | 0.42% |
| 2023-11-17 | 28.80 | 28.95 | 28.65 | 28.81 | 28.70 | qfq | 7,387,122 | 212,490,979 | -0.31% |
| 2023-11-16 | 29.29 | 29.29 | 28.90 | 28.90 | 28.79 | qfq | 8,609,000 | 249,886,753 | -1.73% |
| 2023-11-15 | 29.28 | 29.53 | 29.12 | 29.41 | 29.30 | qfq | 13,839,931 | 405,966,678 | 1.00% |
| 2023-11-14 | 29.07 | 29.28 | 28.91 | 29.12 | 29.01 | qfq | 6,240,501 | 181,592,599 | 0.07% |
| 2023-11-13 | 29.18 | 29.19 | 28.88 | 29.10 | 28.99 | qfq | 7,340,608 | 213,013,913 | 0.00% |
| 2023-11-10 | 28.95 | 29.22 | 28.83 | 29.10 | 28.99 | qfq | 7,800,754 | 226,595,004 | 0.17% |
| 2023-11-09 | 29.12 | 29.44 | 29.04 | 29.05 | 28.94 | qfq | 10,093,069 | 294,380,341 | -0.75% |
| 2023-11-08 | 29.49 | 29.57 | 29.11 | 29.27 | 29.16 | qfq | 12,395,319 | 363,643,962 | -1.45% |
| 2023-11-07 | 29.40 | 30.12 | 29.14 | 29.70 | 29.59 | qfq | 18,175,842 | 538,583,637 | 0.13% |
| 2023-11-06 | 30.00 | 30.21 | 29.03 | 29.66 | 29.55 | qfq | 28,648,717 | 845,753,146 | -0.47% |
| 2023-11-03 | 29.62 | 30.02 | 29.58 | 29.80 | 29.69 | qfq | 11,410,126 | 340,357,569 | 0.54% |
| 2023-11-02 | 29.89 | 30.23 | 29.59 | 29.64 | 29.53 | qfq | 12,898,988 | 385,518,010 | -1.17% |
| 2023-11-01 | 29.86 | 30.12 | 29.57 | 29.99 | 29.88 | qfq | 11,577,411 | 346,080,328 | 0.07% |
| 2023-10-31 | 29.48 | 30.19 | 29.33 | 29.97 | 29.86 | qfq | 20,023,857 | 597,843,418 | 1.35% |
| 2023-10-30 | 29.42 | 30.11 | 29.35 | 29.57 | 29.46 | qfq | 13,871,147 | 411,399,071 | 0.07% |
| 2023-10-27 | 28.89 | 29.88 | 28.67 | 29.55 | 29.44 | qfq | 19,311,807 | 568,917,029 | 1.65% |
| 2023-10-26 | 27.90 | 29.55 | 27.80 | 29.07 | 28.96 | qfq | 20,259,820 | 582,932,322 | 3.09% |
| 2023-10-25 | 27.80 | 28.51 | 27.70 | 28.20 | 28.09 | qfq | 16,678,857 | 470,344,233 | -1.74% |
| 2023-10-24 | 27.10 | 29.70 | 27.01 | 28.70 | 28.59 | qfq | 26,389,723 | 757,586,753 | 6.30% |
| 2023-10-23 | 28.30 | 28.30 | 26.90 | 27.00 | 26.90 | qfq | 10,212,763 | 279,552,121 | -3.91% |
| 2023-10-20 | 27.75 | 28.53 | 27.65 | 28.10 | 27.99 | qfq | 9,927,259 | 280,081,595 | 0.90% |
| 2023-10-19 | 27.38 | 28.32 | 27.27 | 27.85 | 27.74 | qfq | 8,100,261 | 226,367,507 | 0.69% |
| 2023-10-18 | 28.13 | 28.14 | 27.65 | 27.66 | 27.56 | qfq | 6,554,996 | 182,164,080 | -2.09% |
| 2023-10-17 | 28.20 | 28.34 | 27.91 | 28.25 | 28.14 | qfq | 5,105,794 | 143,771,056 | 0.64% |
| 2023-10-16 | 28.59 | 28.61 | 27.90 | 28.07 | 27.96 | qfq | 7,556,923 | 212,342,245 | -1.78% |
| 2023-10-13 | 28.89 | 28.90 | 28.43 | 28.58 | 28.47 | qfq | 8,224,305 | 235,469,802 | -1.99% |
| 2023-10-12 | 28.60 | 29.28 | 28.39 | 29.16 | 29.05 | qfq | 13,676,616 | 395,446,690 | 2.32% |
| 2023-10-11 | 28.52 | 28.67 | 28.20 | 28.50 | 28.39 | qfq | 6,622,739 | 188,518,979 | 0.35% |
| 2023-10-10 | 28.35 | 28.80 | 28.35 | 28.40 | 28.29 | qfq | 6,863,818 | 195,670,761 | 0.35% |
| 2023-10-09 | 28.79 | 28.82 | 28.16 | 28.30 | 28.19 | qfq | 7,720,543 | 218,552,820 | -1.70% |
| 2023-09-28 | 28.69 | 28.91 | 28.51 | 28.79 | 28.68 | qfq | 5,857,168 | 168,274,251 | 0.52% |
| 2023-09-27 | 28.60 | 29.10 | 28.38 | 28.64 | 28.53 | qfq | 7,697,557 | 221,478,456 | 0.07% |
| 2023-09-26 | 29.08 | 29.35 | 28.40 | 28.62 | 28.51 | qfq | 12,421,965 | 356,709,265 | -2.52% |
| 2023-09-25 | 29.66 | 29.75 | 29.20 | 29.36 | 29.25 | qfq | 5,954,442 | 175,177,739 | -0.98% |
| 2023-09-22 | 29.27 | 29.65 | 29.06 | 29.65 | 29.54 | qfq | 8,571,211 | 252,130,006 | 0.88% |
| 2023-09-21 | 29.65 | 29.96 | 29.38 | 29.39 | 29.28 | qfq | 6,928,807 | 205,440,621 | -1.24% |
| 2023-09-20 | 30.14 | 30.18 | 29.70 | 29.76 | 29.65 | qfq | 7,896,457 | 235,836,495 | -1.94% |
| 2023-09-19 | 30.70 | 30.78 | 30.23 | 30.35 | 30.24 | qfq | 10,373,193 | 315,741,274 | -1.43% |
| 2023-09-18 | 30.05 | 31.77 | 29.88 | 30.79 | 30.67 | qfq | 24,027,684 | 743,770,919 | 2.50% |
| 2023-09-15 | 30.09 | 30.88 | 29.97 | 30.04 | 29.93 | qfq | 11,766,737 | 356,105,846 | 0.17% |
| 2023-09-14 | 29.60 | 30.37 | 29.51 | 29.99 | 29.88 | qfq | 11,120,000 | 333,548,159 | 1.15% |
| 2023-09-13 | 29.82 | 30.16 | 29.50 | 29.65 | 29.54 | qfq | 8,173,252 | 243,273,167 | -0.87% |
| 2023-09-12 | 30.20 | 30.44 | 29.80 | 29.91 | 29.80 | qfq | 8,986,301 | 270,103,970 | -0.70% |
| 2023-09-11 | 29.98 | 30.50 | 29.87 | 30.12 | 30.01 | qfq | 7,805,532 | 235,743,990 | 0.30% |
| 2023-09-08 | 30.01 | 30.32 | 29.70 | 30.03 | 29.92 | qfq | 8,374,565 | 251,228,433 | -0.40% |
| 2023-09-07 | 30.80 | 30.84 | 30.14 | 30.15 | 30.04 | qfq | 10,239,857 | 311,514,748 | -2.36% |
| 2023-09-06 | 30.85 | 31.11 | 30.50 | 30.88 | 30.76 | qfq | 12,217,201 | 375,664,635 | -0.55% |
| 2023-09-05 | 30.60 | 31.10 | 30.43 | 31.05 | 30.93 | qfq | 19,392,028 | 596,708,676 | 0.03% |
| 2023-09-04 | 29.23 | 31.66 | 29.20 | 31.04 | 30.92 | qfq | 32,381,323 | 985,770,002 | 6.92% |
| 2023-09-01 | 28.70 | 29.24 | 28.43 | 29.03 | 28.92 | qfq | 8,689,475 | 251,273,835 | 1.54% |
| 2023-08-31 | 28.72 | 28.83 | 28.40 | 28.59 | 28.48 | qfq | 7,516,278 | 214,573,681 | -1.14% |
| 2023-08-30 | 29.12 | 29.43 | 28.88 | 28.92 | 28.81 | qfq | 8,725,115 | 254,190,810 | -0.21% |
| 2023-08-29 | 28.01 | 29.26 | 28.00 | 28.98 | 28.87 | qfq | 11,262,789 | 325,117,165 | 2.73% |
| 2023-08-28 | 29.37 | 29.61 | 28.10 | 28.21 | 28.10 | qfq | 15,376,582 | 443,680,221 | 1.88% |
| 2023-08-25 | 28.45 | 28.45 | 27.58 | 27.69 | 27.59 | qfq | 10,412,057 | 291,022,032 | -3.35% |
| 2023-08-24 | 28.59 | 29.10 | 28.35 | 28.65 | 28.54 | qfq | 7,233,703 | 207,730,849 | 0.56% |
| 2023-08-23 | 29.07 | 29.10 | 28.49 | 28.49 | 28.38 | qfq | 6,801,735 | 195,931,795 | -2.76% |
| 2023-08-22 | 28.98 | 29.39 | 28.60 | 29.30 | 29.19 | qfq | 9,453,082 | 274,500,464 | 1.10% |
| 2023-08-21 | 29.42 | 29.62 | 28.95 | 28.98 | 28.87 | qfq | 10,205,935 | 298,227,312 | -2.00% |
| 2023-08-18 | 30.19 | 30.51 | 29.50 | 29.57 | 29.46 | qfq | 8,770,702 | 262,622,175 | -2.12% |
| 2023-08-17 | 29.75 | 30.24 | 29.30 | 30.21 | 30.10 | qfq | 9,304,302 | 278,255,978 | 1.55% |
| 2023-08-16 | 30.54 | 30.57 | 29.70 | 29.75 | 29.64 | qfq | 9,863,031 | 296,273,004 | -2.33% |
| 2023-08-15 | 30.70 | 31.38 | 30.25 | 30.46 | 30.34 | qfq | 12,206,649 | 375,422,242 | -0.78% |
| 2023-08-14 | 30.80 | 31.05 | 30.36 | 30.70 | 30.58 | qfq | 11,027,837 | 337,689,390 | -1.89% |
| 2023-08-11 | 32.04 | 32.23 | 31.25 | 31.29 | 31.17 | qfq | 11,021,753 | 348,509,502 | -2.22% |
| 2023-08-10 | 32.11 | 32.23 | 31.62 | 32.00 | 31.88 | qfq | 10,550,596 | 337,043,715 | 0.00% |
| 2023-08-09 | 32.30 | 32.87 | 31.80 | 32.00 | 31.88 | qfq | 19,080,718 | 615,928,828 | -1.20% |
| 2023-08-08 | 31.53 | 32.97 | 31.48 | 32.39 | 32.27 | qfq | 32,155,398 | 1,036,234,700 | 1.73% |
| 2023-08-07 | 30.35 | 33.22 | 30.27 | 31.84 | 31.72 | qfq | 40,138,483 | 1,281,240,227 | 4.39% |
| 2023-08-04 | 30.52 | 30.65 | 30.34 | 30.50 | 30.38 | qfq | 11,136,948 | 339,529,386 | -0.07% |
| 2023-08-03 | 30.20 | 30.60 | 30.06 | 30.52 | 30.40 | qfq | 10,218,536 | 310,376,738 | 0.76% |
| 2023-08-02 | 30.50 | 30.66 | 30.15 | 30.29 | 30.18 | qfq | 10,138,114 | 307,626,945 | -0.88% |
| 2023-08-01 | 30.59 | 30.78 | 30.21 | 30.56 | 30.44 | qfq | 12,554,753 | 382,551,110 | -0.23% |
| 2023-07-31 | 30.09 | 30.94 | 30.06 | 30.63 | 30.51 | qfq | 18,329,626 | 559,936,313 | 2.07% |
| 2023-07-28 | 29.55 | 30.18 | 29.29 | 30.01 | 29.90 | qfq | 16,516,482 | 493,109,851 | 0.81% |
| 2023-07-27 | 29.70 | 30.10 | 29.70 | 29.77 | 29.66 | qfq | 10,473,867 | 313,380,716 | -0.17% |
| 2023-07-26 | 30.07 | 30.07 | 29.60 | 29.82 | 29.71 | qfq | 9,804,975 | 292,160,119 | -0.93% |
| 2023-07-25 | 29.99 | 30.32 | 29.86 | 30.10 | 29.99 | qfq | 12,194,306 | 366,702,601 | 1.55% |
| 2023-07-24 | 29.77 | 29.99 | 29.41 | 29.64 | 29.53 | qfq | 6,821,044 | 202,900,429 | -0.47% |
| 2023-07-21 | 30.01 | 30.29 | 29.59 | 29.78 | 29.67 | qfq | 10,084,046 | 301,481,753 | -1.13% |
| 2023-07-20 | 30.50 | 30.88 | 30.07 | 30.12 | 30.01 | qfq | 11,964,067 | 364,289,787 | -1.21% |
| 2023-07-19 | 30.80 | 30.85 | 30.23 | 30.49 | 30.37 | qfq | 9,468,686 | 288,733,289 | -1.17% |
| 2023-07-18 | 30.82 | 31.02 | 30.51 | 30.85 | 30.73 | qfq | 11,329,161 | 348,804,643 | 0.10% |