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
浪潮信息000977.SZ
最近收盘价77.402026-07-17
最近交易日2026-07-17
成交量（股）152,228,625
成交额（元）12,217,563,044
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-09 | 2025-01-17 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.13 | — | — | — | 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 | 85.01 | 85.88 | 76.50 | 77.40 | 77.40 | qfq | 152,228,625 | 12,217,563,044 | -8.94% |
| 2026-07-16 | 81.30 | 88.58 | 81.30 | 85.00 | 85.00 | qfq | 148,017,316 | 12,691,483,552 | 0.35% |
| 2026-07-15 | 85.06 | 88.86 | 84.00 | 84.70 | 84.70 | qfq | 147,817,769 | 12,723,747,524 | -0.29% |
| 2026-07-14 | 88.00 | 88.38 | 77.21 | 84.95 | 84.95 | qfq | 177,127,846 | 14,532,519,989 | -0.63% |
| 2026-07-13 | 91.00 | 92.21 | 83.80 | 85.49 | 85.49 | qfq | 168,585,956 | 14,755,516,805 | -4.50% |
| 2026-07-10 | 92.00 | 94.38 | 89.00 | 89.52 | 89.52 | qfq | 284,173,551 | 26,082,771,322 | 4.11% |
| 2026-07-09 | 83.00 | 85.99 | 82.03 | 85.99 | 85.99 | qfq | 218,180,123 | 18,533,723,777 | 10.00% |
| 2026-07-08 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | qfq | 40,847,014 | 3,193,011,084 | 10.01% |
| 2026-07-07 | 69.01 | 73.23 | 68.70 | 71.06 | 71.06 | qfq | 103,129,233 | 7,359,232,001 | 1.94% |
| 2026-07-06 | 66.40 | 70.76 | 64.00 | 69.71 | 69.71 | qfq | 116,024,855 | 7,864,835,460 | 5.06% |
| 2026-07-03 | 63.79 | 69.21 | 63.79 | 66.35 | 66.35 | qfq | 98,841,716 | 6,605,854,274 | 4.01% |
| 2026-07-02 | 65.00 | 66.98 | 63.50 | 63.79 | 63.79 | qfq | 72,507,334 | 4,706,243,108 | -5.16% |
| 2026-07-01 | 70.23 | 71.87 | 66.68 | 67.26 | 67.26 | qfq | 96,601,184 | 6,660,566,509 | -3.91% |
| 2026-06-30 | 65.21 | 70.68 | 64.83 | 70.00 | 70.00 | qfq | 111,815,931 | 7,708,729,049 | 6.35% |
| 2026-06-29 | 63.89 | 68.00 | 63.47 | 65.82 | 65.82 | qfq | 81,136,258 | 5,360,894,410 | 3.02% |
| 2026-06-26 | 67.00 | 67.20 | 63.66 | 63.89 | 63.89 | qfq | 80,753,451 | 5,246,548,802 | -6.83% |
| 2026-06-25 | 64.99 | 69.08 | 63.75 | 68.57 | 68.57 | qfq | 110,485,246 | 7,383,206,609 | 5.82% |
| 2026-06-24 | 63.74 | 65.17 | 62.72 | 64.80 | 64.80 | qfq | 54,970,118 | 3,518,877,743 | 1.25% |
| 2026-06-23 | 66.49 | 67.39 | 63.61 | 64.00 | 64.00 | qfq | 59,733,172 | 3,911,186,569 | -3.32% |
| 2026-06-22 | 66.01 | 66.66 | 63.41 | 66.20 | 66.20 | qfq | 68,914,437 | 4,491,442,703 | 0.82% |
| 2026-06-18 | 64.02 | 66.85 | 64.01 | 65.66 | 65.66 | qfq | 69,547,739 | 4,556,055,638 | 1.80% |
| 2026-06-17 | 61.61 | 65.13 | 61.50 | 64.50 | 64.50 | qfq | 68,218,682 | 4,372,826,942 | 3.53% |
| 2026-06-16 | 63.00 | 63.03 | 61.55 | 62.30 | 62.30 | qfq | 52,074,553 | 3,245,401,371 | -1.25% |
| 2026-06-15 | 58.50 | 63.59 | 58.49 | 63.09 | 63.09 | qfq | 95,952,495 | 5,915,425,606 | 9.04% |
| 2026-06-12 | 58.80 | 59.23 | 57.73 | 57.86 | 57.86 | qfq | 43,795,235 | 2,559,510,497 | 0.03% |
| 2026-06-11 | 58.98 | 59.43 | 57.15 | 57.84 | 57.84 | qfq | 44,104,103 | 2,560,486,683 | -2.61% |
| 2026-06-10 | 58.88 | 62.13 | 58.66 | 59.39 | 59.39 | qfq | 65,768,586 | 3,961,050,311 | -0.12% |
| 2026-06-09 | 58.79 | 59.50 | 57.91 | 59.46 | 59.46 | qfq | 44,807,300 | 2,631,144,166 | 2.71% |
| 2026-06-08 | 60.00 | 60.70 | 57.40 | 57.89 | 57.89 | qfq | 72,896,121 | 4,308,222,561 | -6.84% |
| 2026-06-05 | 62.75 | 65.10 | 61.03 | 62.14 | 62.14 | qfq | 71,699,306 | 4,509,343,035 | -1.93% |
| 2026-06-04 | 63.01 | 64.10 | 62.08 | 63.36 | 63.36 | qfq | 52,189,890 | 3,303,090,598 | -1.34% |
| 2026-06-03 | 63.80 | 67.37 | 63.52 | 64.22 | 64.22 | qfq | 92,461,264 | 6,063,605,028 | -1.20% |
| 2026-06-02 | 64.96 | 65.97 | 63.50 | 65.00 | 65.00 | qfq | 76,698,941 | 4,964,520,949 | 1.34% |
| 2026-06-01 | 66.71 | 67.48 | 63.86 | 64.14 | 64.14 | qfq | 101,762,567 | 6,706,456,538 | -0.76% |
| 2026-05-29 | 71.00 | 72.03 | 64.00 | 64.63 | 64.63 | qfq | 121,243,528 | 8,095,973,701 | -2.68% |
| 2026-05-28 | 64.30 | 66.66 | 63.07 | 66.41 | 66.41 | qfq | 61,880,907 | 4,017,547,543 | 2.93% |
| 2026-05-27 | 66.94 | 67.86 | 64.30 | 64.52 | 64.52 | qfq | 71,199,678 | 4,693,629,414 | -4.13% |
| 2026-05-26 | 68.51 | 68.51 | 65.83 | 67.30 | 67.30 | qfq | 62,563,932 | 4,179,681,517 | -2.75% |
| 2026-05-25 | 69.28 | 70.60 | 68.02 | 69.20 | 69.20 | qfq | 61,035,939 | 4,219,055,268 | 1.39% |
| 2026-05-22 | 67.20 | 68.58 | 65.95 | 68.25 | 68.25 | qfq | 56,820,922 | 3,832,414,140 | 2.93% |
| 2026-05-21 | 72.28 | 72.30 | 66.00 | 66.31 | 66.31 | qfq | 88,570,471 | 6,125,659,792 | -6.91% |
| 2026-05-20 | 71.71 | 74.25 | 70.88 | 71.23 | 71.23 | qfq | 61,018,805 | 4,380,958,398 | -1.38% |
| 2026-05-19 | 70.00 | 72.49 | 67.30 | 72.23 | 72.19 | qfq | 79,142,224 | 5,512,157,396 | 2.29% |
| 2026-05-18 | 69.90 | 72.77 | 69.40 | 70.61 | 70.57 | qfq | 65,286,899 | 4,645,465,562 | 0.57% |
| 2026-05-15 | 71.60 | 72.72 | 69.84 | 70.21 | 70.17 | qfq | 78,827,761 | 5,615,728,193 | -1.94% |
| 2026-05-14 | 78.00 | 78.15 | 70.20 | 71.60 | 71.56 | qfq | 144,468,697 | 10,522,832,942 | -7.47% |
| 2026-05-13 | 72.66 | 77.58 | 72.11 | 77.38 | 77.34 | qfq | 99,741,679 | 7,563,430,957 | 5.81% |
| 2026-05-12 | 76.50 | 76.55 | 72.54 | 73.13 | 73.09 | qfq | 76,575,806 | 5,640,466,057 | -3.78% |
| 2026-05-11 | 77.10 | 78.24 | 75.60 | 76.00 | 75.96 | qfq | 93,727,040 | 7,165,387,064 | -0.63% |
| 2026-05-08 | 72.13 | 79.49 | 71.10 | 76.48 | 76.44 | qfq | 125,184,330 | 9,551,252,052 | 4.42% |
| 2026-05-07 | 73.22 | 73.45 | 71.78 | 73.24 | 73.20 | qfq | 64,043,156 | 4,642,783,750 | 0.03% |
| 2026-05-06 | 71.00 | 74.78 | 71.00 | 73.22 | 73.18 | qfq | 100,776,559 | 7,379,135,088 | 4.97% |
| 2026-04-30 | 69.50 | 70.50 | 66.15 | 69.75 | 69.71 | qfq | 119,991,057 | 8,195,854,087 | -3.50% |
| 2026-04-29 | 70.48 | 73.00 | 69.69 | 72.28 | 72.24 | qfq | 50,964,877 | 3,666,763,891 | 2.05% |
| 2026-04-28 | 73.00 | 73.06 | 70.37 | 70.83 | 70.79 | qfq | 59,967,731 | 4,283,745,269 | -3.18% |
| 2026-04-27 | 75.00 | 75.99 | 72.95 | 73.16 | 73.12 | qfq | 67,154,361 | 4,946,254,371 | -2.26% |
| 2026-04-24 | 73.78 | 75.62 | 72.00 | 74.85 | 74.81 | qfq | 93,362,100 | 6,932,168,579 | 1.38% |
| 2026-04-23 | 74.32 | 75.15 | 72.48 | 73.83 | 73.79 | qfq | 69,404,790 | 5,126,295,851 | -0.50% |
| 2026-04-22 | 71.65 | 75.44 | 70.98 | 74.20 | 74.16 | qfq | 101,649,417 | 7,525,440,994 | 3.97% |
| 2026-04-21 | 71.01 | 72.23 | 68.30 | 71.37 | 71.33 | qfq | 107,085,311 | 7,490,863,843 | -2.39% |
| 2026-04-20 | 69.45 | 75.05 | 69.45 | 73.12 | 73.08 | qfq | 148,677,609 | 10,962,102,359 | 7.17% |
| 2026-04-17 | 68.98 | 69.68 | 67.85 | 68.23 | 68.19 | qfq | 61,797,175 | 4,252,957,946 | -0.07% |
| 2026-04-16 | 68.42 | 69.19 | 67.22 | 68.28 | 68.24 | qfq | 60,857,716 | 4,151,053,963 | -0.87% |
| 2026-04-15 | 67.97 | 70.16 | 66.95 | 68.88 | 68.84 | qfq | 88,658,327 | 6,089,515,982 | 1.31% |
| 2026-04-14 | 69.00 | 69.31 | 66.85 | 67.99 | 67.95 | qfq | 79,882,464 | 5,435,427,790 | -0.51% |
| 2026-04-13 | 66.00 | 70.19 | 65.81 | 68.34 | 68.30 | qfq | 105,560,311 | 7,227,721,970 | 1.24% |
| 2026-04-10 | 65.77 | 69.20 | 65.28 | 67.50 | 67.46 | qfq | 117,289,253 | 7,921,246,119 | 3.73% |
| 2026-04-09 | 61.50 | 65.66 | 61.30 | 65.07 | 65.03 | qfq | 106,255,949 | 6,839,691,219 | 3.81% |
| 2026-04-08 | 60.66 | 63.10 | 59.86 | 62.68 | 62.65 | qfq | 70,790,050 | 4,353,634,680 | 5.40% |
| 2026-04-07 | 57.37 | 59.99 | 57.33 | 59.47 | 59.44 | qfq | 59,586,525 | 3,542,782,530 | 4.44% |
| 2026-04-03 | 57.12 | 58.00 | 56.73 | 56.94 | 56.91 | qfq | 24,878,064 | 1,422,448,994 | 0.51% |
| 2026-04-02 | 58.01 | 58.37 | 56.26 | 56.65 | 56.62 | qfq | 30,100,497 | 1,721,460,183 | -3.13% |
| 2026-04-01 | 57.43 | 58.86 | 57.12 | 58.48 | 58.45 | qfq | 46,409,594 | 2,695,862,175 | 4.28% |
| 2026-03-31 | 56.50 | 57.75 | 56.01 | 56.08 | 56.05 | qfq | 23,462,835 | 1,329,768,309 | -1.09% |
| 2026-03-30 | 56.05 | 57.24 | 55.36 | 56.70 | 56.67 | qfq | 29,259,027 | 1,642,579,233 | -1.20% |
| 2026-03-27 | 57.01 | 58.04 | 56.33 | 57.39 | 57.36 | qfq | 25,895,055 | 1,481,774,339 | -0.98% |
| 2026-03-26 | 59.45 | 60.09 | 57.60 | 57.96 | 57.93 | qfq | 29,475,349 | 1,730,919,185 | -2.65% |
| 2026-03-25 | 58.06 | 60.22 | 58.00 | 59.54 | 59.51 | qfq | 40,454,700 | 2,406,515,507 | 2.55% |
| 2026-03-24 | 56.78 | 58.49 | 55.66 | 58.06 | 58.03 | qfq | 35,876,115 | 2,046,067,188 | 4.18% |
| 2026-03-23 | 58.26 | 58.44 | 55.66 | 55.73 | 55.70 | qfq | 45,695,980 | 2,608,760,061 | -6.34% |
| 2026-03-20 | 61.61 | 61.71 | 59.50 | 59.50 | 59.47 | qfq | 40,211,746 | 2,426,157,378 | -3.09% |
| 2026-03-19 | 61.00 | 62.46 | 60.69 | 61.40 | 61.37 | qfq | 38,730,460 | 2,381,260,626 | -1.54% |
| 2026-03-18 | 59.21 | 62.58 | 59.00 | 62.36 | 62.33 | qfq | 50,898,126 | 3,099,531,302 | 5.62% |
| 2026-03-17 | 60.88 | 61.19 | 59.00 | 59.04 | 59.01 | qfq | 31,791,425 | 1,906,559,253 | -2.57% |
| 2026-03-16 | 60.70 | 60.86 | 59.90 | 60.60 | 60.57 | qfq | 29,524,086 | 1,782,944,245 | -1.93% |
| 2026-03-13 | 62.05 | 63.51 | 60.79 | 61.79 | 61.76 | qfq | 52,660,042 | 3,254,889,551 | -2.39% |
| 2026-03-12 | 61.77 | 64.84 | 61.60 | 63.30 | 63.26 | qfq | 66,747,097 | 4,242,026,383 | 1.52% |
| 2026-03-11 | 62.00 | 63.00 | 61.81 | 62.35 | 62.32 | qfq | 42,514,235 | 2,654,932,509 | 0.58% |
| 2026-03-10 | 62.65 | 63.26 | 61.34 | 61.99 | 61.96 | qfq | 56,340,324 | 3,503,532,997 | 0.36% |
| 2026-03-09 | 59.79 | 61.80 | 58.36 | 61.77 | 61.74 | qfq | 58,059,028 | 3,501,729,970 | 3.94% |
| 2026-03-06 | 59.00 | 59.50 | 58.58 | 59.43 | 59.40 | qfq | 24,880,651 | 1,468,905,783 | 0.17% |
| 2026-03-05 | 59.37 | 60.00 | 58.50 | 59.33 | 59.30 | qfq | 34,443,051 | 2,042,442,892 | 1.71% |
| 2026-03-04 | 57.90 | 59.53 | 57.77 | 58.33 | 58.30 | qfq | 30,224,649 | 1,772,833,995 | -0.68% |
| 2026-03-03 | 61.60 | 62.13 | 58.70 | 58.73 | 58.70 | qfq | 50,915,194 | 3,052,768,029 | -4.13% |
| 2026-03-02 | 62.62 | 63.16 | 61.16 | 61.26 | 61.23 | qfq | 55,695,577 | 3,440,833,542 | -4.10% |
| 2026-02-27 | 62.15 | 65.03 | 61.63 | 63.88 | 63.84 | qfq | 54,425,213 | 3,457,704,732 | 1.28% |
| 2026-02-26 | 62.61 | 63.77 | 62.00 | 63.07 | 63.04 | qfq | 42,077,863 | 2,647,112,210 | 0.80% |
| 2026-02-25 | 63.22 | 63.26 | 62.00 | 62.57 | 62.54 | qfq | 41,063,561 | 2,565,144,786 | -1.29% |
| 2026-02-24 | 65.90 | 66.36 | 63.27 | 63.39 | 63.35 | qfq | 58,688,675 | 3,750,850,085 | -2.97% |
| 2026-02-13 | 63.51 | 65.99 | 63.51 | 65.33 | 65.29 | qfq | 59,495,239 | 3,883,368,238 | 0.86% |
| 2026-02-12 | 62.90 | 65.48 | 62.50 | 64.77 | 64.73 | qfq | 73,768,937 | 4,724,351,805 | 4.33% |
| 2026-02-11 | 62.20 | 63.00 | 61.71 | 62.08 | 62.05 | qfq | 36,562,256 | 2,278,916,077 | 0.13% |
| 2026-02-10 | 60.90 | 62.49 | 60.65 | 62.00 | 61.97 | qfq | 49,882,111 | 3,089,473,413 | 2.50% |
| 2026-02-09 | 60.77 | 60.97 | 60.05 | 60.49 | 60.46 | qfq | 35,979,420 | 2,175,777,101 | 1.85% |
| 2026-02-06 | 59.06 | 60.23 | 58.50 | 59.39 | 59.36 | qfq | 31,071,349 | 1,842,741,970 | -0.47% |
| 2026-02-05 | 59.20 | 60.17 | 59.15 | 59.67 | 59.64 | qfq | 24,852,388 | 1,480,480,127 | -0.38% |
| 2026-02-04 | 60.50 | 60.50 | 59.10 | 59.90 | 59.87 | qfq | 37,932,776 | 2,262,736,257 | -2.00% |
| 2026-02-03 | 61.50 | 61.62 | 60.10 | 61.12 | 61.09 | qfq | 35,583,388 | 2,163,041,709 | 0.38% |
| 2026-02-02 | 62.95 | 63.64 | 60.82 | 60.89 | 60.86 | qfq | 39,163,602 | 2,419,354,270 | -3.20% |
| 2026-01-30 | 62.70 | 63.85 | 61.62 | 62.90 | 62.87 | qfq | 33,075,355 | 2,075,464,852 | -0.16% |
| 2026-01-29 | 64.20 | 64.44 | 62.70 | 63.00 | 62.97 | qfq | 41,295,896 | 2,621,159,988 | -2.88% |
| 2026-01-28 | 64.27 | 65.50 | 63.36 | 64.87 | 64.83 | qfq | 53,479,993 | 3,457,636,971 | 1.60% |
| 2026-01-27 | 65.01 | 65.02 | 62.01 | 63.85 | 63.81 | qfq | 65,527,139 | 4,147,395,420 | -3.02% |
| 2026-01-26 | 65.09 | 68.06 | 65.09 | 65.84 | 65.80 | qfq | 71,971,012 | 4,778,658,977 | 1.48% |
| 2026-01-23 | 65.20 | 65.43 | 64.36 | 64.88 | 64.84 | qfq | 40,004,745 | 2,588,749,713 | -0.32% |
| 2026-01-22 | 66.75 | 67.46 | 64.71 | 65.09 | 65.05 | qfq | 46,634,350 | 3,062,674,262 | -1.11% |
| 2026-01-21 | 64.06 | 66.84 | 64.00 | 65.82 | 65.78 | qfq | 49,501,094 | 3,258,261,050 | 2.01% |
| 2026-01-20 | 65.77 | 65.98 | 64.06 | 64.52 | 64.48 | qfq | 42,783,228 | 2,769,993,799 | -1.95% |
| 2026-01-19 | 67.49 | 67.53 | 65.36 | 65.80 | 65.76 | qfq | 68,029,027 | 4,489,284,627 | -3.36% |
| 2026-01-16 | 68.70 | 69.45 | 67.03 | 68.09 | 68.05 | qfq | 50,262,029 | 3,413,999,097 | -0.06% |
| 2026-01-15 | 69.81 | 69.82 | 67.55 | 68.13 | 68.09 | qfq | 53,617,203 | 3,659,600,233 | -2.04% |
| 2026-01-14 | 68.23 | 71.60 | 68.15 | 69.55 | 69.51 | qfq | 93,489,011 | 6,513,654,947 | 2.79% |
| 2026-01-13 | 71.12 | 71.40 | 67.10 | 67.66 | 67.62 | qfq | 76,313,403 | 5,269,579,474 | -4.39% |
| 2026-01-12 | 69.36 | 71.38 | 69.20 | 70.77 | 70.73 | qfq | 82,948,473 | 5,843,510,239 | 2.71% |
| 2026-01-09 | 66.63 | 69.43 | 66.20 | 68.90 | 68.86 | qfq | 71,967,949 | 4,922,133,411 | 2.65% |
| 2026-01-08 | 67.45 | 69.30 | 66.79 | 67.12 | 67.08 | qfq | 65,762,845 | 4,475,936,453 | -0.44% |
| 2026-01-07 | 68.15 | 68.48 | 66.75 | 67.42 | 67.38 | qfq | 46,970,812 | 3,171,682,525 | -0.98% |
| 2026-01-06 | 67.98 | 69.19 | 67.30 | 68.09 | 68.05 | qfq | 59,676,404 | 4,067,541,079 | 0.31% |
| 2026-01-05 | 67.09 | 68.18 | 66.90 | 67.88 | 67.84 | qfq | 41,857,189 | 2,832,650,852 | 1.92% |
| 2025-12-31 | 67.80 | 67.89 | 66.49 | 66.60 | 66.56 | qfq | 30,676,572 | 2,056,595,684 | -1.42% |
| 2025-12-30 | 67.00 | 68.15 | 66.34 | 67.56 | 67.52 | qfq | 33,438,904 | 2,256,158,282 | -0.09% |
| 2025-12-29 | 66.83 | 68.78 | 66.60 | 67.62 | 67.58 | qfq | 52,329,158 | 3,566,374,164 | 0.93% |
| 2025-12-26 | 66.36 | 68.39 | 66.33 | 67.00 | 66.96 | qfq | 56,767,217 | 3,821,477,875 | 1.01% |
| 2025-12-25 | 66.48 | 67.35 | 65.78 | 66.33 | 66.29 | qfq | 44,566,571 | 2,953,797,143 | -0.26% |
| 2025-12-24 | 65.13 | 67.05 | 64.61 | 66.50 | 66.46 | qfq | 59,088,888 | 3,911,155,445 | 2.31% |
| 2025-12-23 | 64.40 | 65.70 | 64.30 | 65.00 | 64.96 | qfq | 48,354,042 | 3,146,458,766 | 0.95% |
| 2025-12-22 | 62.19 | 65.22 | 62.19 | 64.39 | 64.35 | qfq | 84,125,807 | 5,422,223,148 | 4.50% |
| 2025-12-19 | 61.67 | 62.95 | 61.50 | 61.62 | 61.59 | qfq | 31,174,445 | 1,939,309,805 | 0.59% |
| 2025-12-18 | 62.03 | 62.66 | 61.24 | 61.26 | 61.23 | qfq | 30,057,403 | 1,861,220,745 | -2.53% |
| 2025-12-17 | 60.56 | 63.12 | 60.40 | 62.85 | 62.82 | qfq | 44,429,025 | 2,746,523,465 | 3.80% |
| 2025-12-16 | 62.11 | 62.75 | 60.06 | 60.55 | 60.52 | qfq | 36,910,710 | 2,251,325,114 | -3.00% |
| 2025-12-15 | 61.80 | 63.62 | 61.65 | 62.42 | 62.39 | qfq | 47,986,710 | 3,022,049,875 | -0.21% |
| 2025-12-12 | 60.95 | 63.43 | 60.95 | 62.55 | 62.52 | qfq | 51,307,715 | 3,199,889,947 | 2.29% |
| 2025-12-11 | 62.86 | 62.86 | 61.15 | 61.15 | 61.12 | qfq | 39,221,195 | 2,426,190,034 | -2.94% |
| 2025-12-10 | 63.02 | 63.35 | 61.71 | 63.00 | 62.97 | qfq | 57,352,567 | 3,581,232,615 | -2.14% |
| 2025-12-09 | 66.00 | 67.00 | 64.18 | 64.38 | 64.34 | qfq | 102,846,021 | 6,717,068,714 | 2.70% |
| 2025-12-08 | 61.48 | 64.30 | 61.38 | 62.69 | 62.66 | qfq | 54,264,558 | 3,398,536,843 | 2.23% |
| 2025-12-05 | 61.55 | 61.62 | 60.30 | 61.32 | 61.29 | qfq | 23,850,248 | 1,456,953,530 | -0.03% |
| 2025-12-04 | 60.58 | 61.86 | 60.01 | 61.34 | 61.31 | qfq | 26,797,419 | 1,635,195,116 | 1.62% |
| 2025-12-03 | 61.00 | 61.47 | 60.17 | 60.36 | 60.33 | qfq | 21,754,154 | 1,319,350,235 | -1.31% |
| 2025-12-02 | 62.20 | 62.30 | 60.90 | 61.16 | 61.13 | qfq | 31,141,759 | 1,912,531,205 | -2.08% |
| 2025-12-01 | 61.59 | 62.60 | 61.00 | 62.46 | 62.43 | qfq | 39,630,562 | 2,460,501,845 | 1.41% |
| 2025-11-28 | 61.85 | 62.01 | 60.80 | 61.59 | 61.56 | qfq | 35,661,890 | 2,187,699,367 | -0.74% |
| 2025-11-27 | 63.00 | 63.58 | 61.95 | 62.05 | 62.02 | qfq | 63,662,368 | 3,996,779,447 | -2.38% |
| 2025-11-26 | 60.30 | 64.33 | 60.01 | 63.56 | 63.52 | qfq | 99,539,862 | 6,266,293,498 | 5.74% |
| 2025-11-25 | 60.00 | 61.13 | 60.00 | 60.11 | 60.08 | qfq | 40,975,902 | 2,478,966,358 | 1.71% |
| 2025-11-24 | 58.11 | 59.87 | 56.93 | 59.10 | 59.07 | qfq | 37,174,847 | 2,167,918,182 | 2.55% |
| 2025-11-21 | 59.39 | 59.98 | 57.63 | 57.63 | 57.60 | qfq | 40,442,580 | 2,366,816,149 | -5.20% |
| 2025-11-20 | 61.55 | 61.90 | 60.40 | 60.79 | 60.76 | qfq | 26,135,000 | 1,595,533,191 | 0.16% |
| 2025-11-19 | 61.14 | 61.31 | 60.21 | 60.69 | 60.66 | qfq | 26,962,862 | 1,635,355,968 | -0.02% |
| 2025-11-18 | 59.71 | 60.99 | 59.21 | 60.70 | 60.67 | qfq | 39,431,269 | 2,386,968,329 | 1.71% |
| 2025-11-17 | 59.09 | 60.08 | 59.00 | 59.68 | 59.65 | qfq | 23,154,303 | 1,379,076,837 | 0.73% |
| 2025-11-14 | 60.01 | 60.21 | 59.25 | 59.25 | 59.22 | qfq | 28,942,896 | 1,730,043,546 | -2.63% |
| 2025-11-13 | 60.12 | 60.99 | 59.70 | 60.85 | 60.82 | qfq | 32,099,339 | 1,940,779,403 | 1.20% |
| 2025-11-12 | 60.05 | 60.80 | 59.24 | 60.13 | 60.10 | qfq | 32,853,984 | 1,972,120,871 | -0.03% |
| 2025-11-11 | 62.23 | 62.49 | 60.06 | 60.15 | 60.12 | qfq | 38,413,653 | 2,342,323,420 | -2.80% |
| 2025-11-10 | 62.50 | 62.75 | 61.07 | 61.88 | 61.85 | qfq | 35,710,513 | 2,199,000,295 | -0.83% |
| 2025-11-07 | 63.00 | 63.18 | 62.23 | 62.40 | 62.37 | qfq | 31,439,144 | 1,969,309,005 | -2.16% |
| 2025-11-06 | 62.45 | 64.27 | 62.32 | 63.78 | 63.74 | qfq | 43,469,900 | 2,760,364,265 | 2.03% |
| 2025-11-05 | 61.32 | 63.02 | 60.85 | 62.51 | 62.48 | qfq | 40,497,605 | 2,508,103,340 | 0.34% |
| 2025-11-04 | 63.70 | 64.00 | 61.85 | 62.30 | 62.27 | qfq | 43,338,593 | 2,721,491,077 | -2.32% |
| 2025-11-03 | 64.95 | 64.95 | 62.53 | 63.78 | 63.74 | qfq | 60,220,240 | 3,815,176,609 | -2.22% |
| 2025-10-31 | 67.00 | 67.42 | 65.15 | 65.23 | 65.19 | qfq | 94,356,495 | 6,208,286,331 | -5.97% |
| 2025-10-30 | 70.75 | 71.00 | 68.43 | 69.37 | 69.33 | qfq | 73,642,447 | 5,120,767,477 | -1.95% |
| 2025-10-29 | 68.98 | 70.88 | 68.46 | 70.75 | 70.71 | qfq | 85,361,047 | 5,967,591,317 | 3.78% |
| 2025-10-28 | 68.25 | 69.97 | 67.90 | 68.17 | 68.13 | qfq | 64,947,703 | 4,465,028,350 | -0.35% |
| 2025-10-27 | 68.90 | 68.94 | 67.28 | 68.41 | 68.37 | qfq | 69,484,392 | 4,737,228,867 | 0.90% |
| 2025-10-24 | 66.10 | 67.92 | 65.96 | 67.80 | 67.76 | qfq | 59,913,576 | 4,023,119,676 | 3.23% |
| 2025-10-23 | 66.03 | 66.17 | 63.80 | 65.68 | 65.64 | qfq | 45,609,106 | 2,954,144,989 | -1.26% |
| 2025-10-22 | 66.59 | 67.30 | 65.70 | 66.52 | 66.48 | qfq | 39,797,050 | 2,644,686,484 | -1.03% |
| 2025-10-21 | 65.17 | 67.40 | 64.62 | 67.21 | 67.17 | qfq | 65,561,010 | 4,349,464,114 | 3.80% |
| 2025-10-20 | 65.97 | 66.31 | 64.19 | 64.75 | 64.71 | qfq | 48,688,424 | 3,182,320,763 | 0.53% |
| 2025-10-17 | 67.51 | 67.81 | 64.27 | 64.41 | 64.37 | qfq | 56,237,353 | 3,681,258,353 | -4.45% |
| 2025-10-16 | 67.01 | 69.25 | 66.78 | 67.41 | 67.37 | qfq | 55,143,663 | 3,740,798,022 | -0.47% |
| 2025-10-15 | 66.51 | 67.90 | 65.38 | 67.73 | 67.69 | qfq | 59,644,287 | 3,981,310,818 | 1.51% |
| 2025-10-14 | 70.88 | 71.18 | 66.19 | 66.72 | 66.68 | qfq | 89,272,178 | 6,119,392,470 | -5.33% |
| 2025-10-13 | 66.00 | 70.88 | 66.00 | 70.48 | 70.44 | qfq | 87,825,154 | 6,078,598,759 | 1.18% |
| 2025-10-10 | 74.68 | 74.93 | 69.04 | 69.66 | 69.62 | qfq | 140,294,842 | 10,012,085,061 | -8.29% |
| 2025-10-09 | 76.88 | 80.80 | 75.79 | 75.96 | 75.92 | qfq | 153,847,911 | 12,001,091,534 | 2.07% |
| 2025-09-30 | 73.60 | 75.15 | 72.33 | 74.42 | 74.38 | qfq | 105,858,310 | 7,862,675,848 | 2.51% |
| 2025-09-29 | 72.04 | 73.11 | 70.75 | 72.60 | 72.56 | qfq | 102,415,466 | 7,401,743,838 | 0.85% |
| 2025-09-26 | 76.45 | 76.94 | 71.87 | 71.99 | 71.95 | qfq | 174,678,619 | 12,954,550,217 | -5.34% |
| 2025-09-25 | 70.24 | 76.05 | 69.22 | 76.05 | 76.01 | qfq | 140,383,775 | 10,353,262,737 | 9.99% |
| 2025-09-24 | 66.70 | 69.14 | 65.90 | 69.14 | 69.10 | qfq | 121,290,898 | 8,253,782,051 | 2.95% |
| 2025-09-23 | 66.98 | 68.45 | 64.88 | 67.16 | 67.12 | qfq | 108,609,406 | 7,239,679,867 | 0.99% |
| 2025-09-22 | 64.32 | 66.99 | 63.85 | 66.50 | 66.46 | qfq | 94,773,576 | 6,244,932,486 | 3.33% |
| 2025-09-19 | 65.61 | 66.06 | 63.91 | 64.36 | 64.32 | qfq | 71,778,566 | 4,659,379,858 | -1.83% |
| 2025-09-18 | 65.14 | 67.32 | 64.00 | 65.56 | 65.52 | qfq | 119,444,080 | 7,899,037,309 | 0.72% |
| 2025-09-17 | 65.01 | 66.20 | 63.88 | 65.09 | 65.05 | qfq | 69,450,377 | 4,498,696,244 | -0.73% |
| 2025-09-16 | 63.77 | 66.46 | 63.77 | 65.57 | 65.53 | qfq | 98,673,503 | 6,480,587,399 | 2.82% |
| 2025-09-15 | 64.12 | 65.13 | 62.88 | 63.77 | 63.73 | qfq | 75,909,896 | 4,854,116,087 | -0.48% |
| 2025-09-12 | 63.90 | 65.20 | 63.11 | 64.08 | 64.04 | qfq | 96,840,829 | 6,222,953,486 | 0.14% |
| 2025-09-11 | 60.80 | 64.28 | 59.75 | 63.99 | 63.95 | qfq | 118,664,507 | 7,423,503,542 | 7.11% |
| 2025-09-10 | 58.58 | 60.80 | 58.43 | 59.74 | 59.71 | qfq | 80,240,561 | 4,801,349,989 | 2.95% |
| 2025-09-09 | 59.50 | 59.56 | 57.83 | 58.03 | 58.00 | qfq | 47,403,954 | 2,774,812,385 | -2.94% |
| 2025-09-08 | 60.19 | 60.70 | 59.10 | 59.79 | 59.76 | qfq | 56,436,846 | 3,376,431,795 | -0.68% |
| 2025-09-05 | 59.09 | 60.46 | 58.00 | 60.20 | 60.17 | qfq | 72,717,480 | 4,312,932,098 | 2.07% |
| 2025-09-04 | 62.68 | 63.20 | 57.69 | 58.98 | 58.95 | qfq | 109,742,084 | 6,605,168,416 | -5.84% |
| 2025-09-03 | 63.89 | 65.50 | 62.23 | 62.64 | 62.61 | qfq | 87,561,845 | 5,576,472,614 | -1.83% |
| 2025-09-02 | 68.00 | 68.65 | 63.61 | 63.81 | 63.77 | qfq | 137,596,858 | 9,037,898,312 | -7.43% |
| 2025-09-01 | 70.50 | 70.98 | 67.53 | 68.93 | 68.89 | qfq | 145,136,164 | 10,019,320,565 | 2.65% |
| 2025-08-29 | 67.50 | 68.60 | 65.80 | 67.15 | 67.11 | qfq | 103,704,429 | 6,920,840,012 | -1.10% |
| 2025-08-28 | 65.20 | 68.01 | 65.11 | 67.90 | 67.86 | qfq | 127,204,096 | 8,474,233,822 | 2.44% |
| 2025-08-27 | 68.54 | 69.51 | 65.98 | 66.28 | 66.24 | qfq | 160,892,971 | 10,914,095,487 | -3.27% |
| 2025-08-26 | 68.55 | 71.38 | 68.29 | 68.52 | 68.48 | qfq | 129,069,516 | 8,988,790,941 | -0.91% |
| 2025-08-25 | 69.72 | 71.50 | 67.94 | 69.15 | 69.11 | qfq | 177,912,320 | 12,379,242,495 | 1.39% |
| 2025-08-22 | 65.60 | 68.97 | 64.64 | 68.20 | 68.16 | qfq | 178,000,007 | 11,974,483,390 | 4.19% |
| 2025-08-21 | 67.37 | 69.43 | 65.36 | 65.46 | 65.42 | qfq | 229,449,302 | 15,460,765,795 | -0.74% |
| 2025-08-20 | 59.50 | 65.95 | 58.78 | 65.95 | 65.91 | qfq | 163,607,375 | 10,300,519,340 | 10.01% |
| 2025-08-19 | 60.75 | 60.77 | 59.47 | 59.95 | 59.92 | qfq | 82,171,385 | 4,929,158,862 | -1.83% |
| 2025-08-18 | 58.96 | 61.60 | 58.89 | 61.07 | 61.04 | qfq | 115,826,544 | 7,003,231,432 | 4.07% |
| 2025-08-15 | 58.55 | 58.98 | 58.08 | 58.68 | 58.65 | qfq | 81,744,579 | 4,785,403,986 | 0.26% |
| 2025-08-14 | 58.46 | 60.39 | 57.70 | 58.53 | 58.50 | qfq | 129,526,844 | 7,632,278,330 | 0.24% |
| 2025-08-13 | 56.49 | 58.39 | 56.12 | 58.39 | 58.36 | qfq | 113,658,865 | 6,558,108,831 | 3.80% |
| 2025-08-12 | 54.30 | 56.49 | 53.96 | 56.25 | 56.22 | qfq | 94,693,656 | 5,260,710,007 | 3.61% |
| 2025-08-11 | 53.56 | 54.45 | 53.50 | 54.29 | 54.26 | qfq | 30,718,254 | 1,663,806,676 | 1.12% |
| 2025-08-08 | 54.99 | 54.99 | 53.69 | 53.69 | 53.66 | qfq | 37,451,468 | 2,025,528,755 | -1.85% |
| 2025-08-07 | 55.29 | 56.28 | 54.60 | 54.70 | 54.67 | qfq | 44,522,543 | 2,454,190,703 | -1.07% |
| 2025-08-06 | 54.94 | 55.80 | 54.52 | 55.29 | 55.26 | qfq | 42,635,033 | 2,353,433,914 | 0.18% |
| 2025-08-05 | 54.10 | 55.60 | 53.79 | 55.19 | 55.16 | qfq | 52,921,834 | 2,894,663,599 | 2.07% |
| 2025-08-04 | 53.56 | 54.28 | 53.39 | 54.07 | 54.04 | qfq | 35,125,362 | 1,888,740,521 | -0.06% |
| 2025-08-01 | 55.78 | 55.95 | 53.57 | 54.10 | 54.07 | qfq | 65,398,082 | 3,557,660,361 | -2.99% |
| 2025-07-31 | 54.88 | 57.12 | 54.82 | 55.77 | 55.74 | qfq | 110,881,100 | 6,234,031,147 | 1.44% |
| 2025-07-30 | 54.92 | 55.85 | 54.28 | 54.98 | 54.95 | qfq | 53,412,407 | 2,935,296,188 | -0.31% |
| 2025-07-29 | 54.30 | 55.35 | 53.85 | 55.15 | 55.12 | qfq | 49,942,587 | 2,730,847,250 | 1.01% |
| 2025-07-28 | 55.12 | 55.27 | 54.03 | 54.60 | 54.57 | qfq | 42,878,789 | 2,335,327,796 | -0.53% |
| 2025-07-25 | 54.55 | 54.98 | 54.26 | 54.89 | 54.86 | qfq | 42,990,558 | 2,349,579,432 | 0.96% |
| 2025-07-24 | 53.82 | 54.50 | 53.82 | 54.37 | 54.34 | qfq | 35,519,587 | 1,924,891,398 | 0.97% |
| 2025-07-23 | 54.11 | 54.58 | 53.72 | 53.85 | 53.82 | qfq | 38,072,987 | 2,060,413,676 | -0.46% |
| 2025-07-22 | 54.48 | 54.90 | 53.83 | 54.10 | 54.07 | qfq | 40,687,529 | 2,207,227,337 | -1.17% |
| 2025-07-21 | 55.14 | 55.14 | 54.06 | 54.74 | 54.71 | qfq | 46,435,355 | 2,532,061,417 | -0.98% |
| 2025-07-18 | 55.34 | 56.24 | 54.90 | 55.28 | 55.25 | qfq | 53,939,195 | 2,985,348,910 | -0.07% |
| 2025-07-17 | 54.42 | 55.78 | 54.42 | 55.32 | 55.29 | qfq | 66,033,081 | 3,650,190,960 | 1.47% |
| 2025-07-16 | 55.31 | 55.67 | 54.36 | 54.52 | 54.49 | qfq | 81,436,363 | 4,483,836,932 | -2.28% |
| 2025-07-15 | 51.50 | 56.64 | 51.11 | 55.79 | 55.76 | qfq | 146,396,799 | 7,993,982,271 | 7.08% |
| 2025-07-14 | 52.50 | 52.86 | 51.86 | 52.10 | 52.07 | qfq | 40,168,121 | 2,098,915,294 | -0.25% |
| 2025-07-11 | 51.42 | 52.68 | 51.03 | 52.23 | 52.20 | qfq | 55,322,789 | 2,884,539,367 | 1.56% |
| 2025-07-10 | 51.41 | 52.22 | 51.20 | 51.43 | 51.40 | qfq | 40,533,070 | 2,091,011,393 | 0.29% |
| 2025-07-09 | 51.80 | 51.95 | 51.11 | 51.28 | 51.25 | qfq | 35,696,293 | 1,840,014,295 | -1.16% |
| 2025-07-08 | 49.73 | 51.97 | 49.73 | 51.88 | 51.85 | qfq | 75,833,515 | 3,907,003,714 | 4.37% |
| 2025-07-07 | 50.03 | 50.16 | 49.53 | 49.71 | 49.68 | qfq | 18,209,539 | 905,800,739 | -1.19% |
| 2025-07-04 | 50.60 | 51.03 | 50.20 | 50.31 | 50.28 | qfq | 30,857,955 | 1,559,606,756 | -1.24% |
| 2025-07-03 | 49.32 | 51.00 | 49.32 | 50.94 | 50.91 | qfq | 47,560,940 | 2,403,038,077 | 3.14% |
| 2025-07-02 | 50.20 | 50.20 | 49.18 | 49.39 | 49.36 | qfq | 26,280,117 | 1,303,497,058 | -2.08% |
| 2025-07-01 | 50.81 | 50.81 | 50.08 | 50.44 | 50.41 | qfq | 26,187,515 | 1,318,937,112 | -0.86% |
| 2025-06-30 | 50.70 | 50.93 | 50.40 | 50.88 | 50.85 | qfq | 29,865,867 | 1,515,910,216 | 0.41% |
| 2025-06-27 | 51.15 | 51.30 | 50.30 | 50.67 | 50.64 | qfq | 37,216,102 | 1,891,245,466 | 0.58% |
| 2025-06-26 | 50.67 | 51.48 | 50.27 | 50.38 | 50.35 | qfq | 48,893,649 | 2,487,272,593 | -0.36% |
| 2025-06-25 | 49.51 | 50.66 | 49.34 | 50.56 | 50.53 | qfq | 44,223,423 | 2,213,744,081 | 2.22% |
| 2025-06-24 | 48.71 | 49.46 | 48.58 | 49.46 | 49.43 | qfq | 36,075,398 | 1,773,495,532 | 2.74% |
| 2025-06-23 | 47.30 | 48.20 | 47.21 | 48.14 | 48.11 | qfq | 18,308,550 | 876,804,467 | 0.80% |
| 2025-06-20 | 48.30 | 48.48 | 47.71 | 47.76 | 47.73 | qfq | 18,325,427 | 879,219,713 | -1.04% |
| 2025-06-19 | 48.90 | 49.26 | 48.11 | 48.26 | 48.23 | qfq | 24,545,315 | 1,196,438,018 | -1.51% |
| 2025-06-18 | 48.77 | 49.25 | 48.51 | 49.00 | 48.97 | qfq | 20,328,363 | 993,759,503 | 0.51% |
| 2025-06-17 | 49.42 | 49.43 | 48.60 | 48.75 | 48.72 | qfq | 21,501,687 | 1,051,210,454 | -1.36% |
| 2025-06-16 | 48.55 | 49.80 | 48.50 | 49.42 | 49.39 | qfq | 22,205,568 | 1,094,036,927 | 1.25% |
| 2025-06-13 | 49.46 | 49.73 | 48.59 | 48.81 | 48.78 | qfq | 32,413,452 | 1,587,415,287 | -1.85% |
| 2025-06-12 | 49.99 | 50.33 | 49.65 | 49.73 | 49.70 | qfq | 25,988,521 | 1,297,868,925 | -0.86% |
| 2025-06-11 | 50.30 | 50.79 | 50.14 | 50.16 | 50.13 | qfq | 32,740,151 | 1,649,590,767 | -0.77% |
| 2025-06-10 | 53.00 | 53.05 | 50.00 | 50.55 | 50.52 | qfq | 62,594,851 | 3,193,193,234 | -3.59% |
| 2025-06-09 | 51.91 | 52.44 | 51.40 | 52.43 | 52.40 | qfq | 42,752,480 | 2,225,526,181 | 0.98% |
| 2025-06-06 | 51.52 | 52.10 | 51.14 | 51.92 | 51.89 | qfq | 43,278,591 | 2,237,444,961 | 1.03% |
| 2025-06-05 | 50.28 | 51.43 | 50.20 | 51.39 | 51.36 | qfq | 50,009,638 | 2,551,960,384 | 2.94% |
| 2025-06-04 | 49.16 | 50.40 | 49.15 | 49.92 | 49.89 | qfq | 30,835,776 | 1,538,894,344 | 1.86% |
| 2025-06-03 | 48.52 | 49.12 | 48.42 | 49.01 | 48.98 | qfq | 16,625,766 | 812,985,920 | 0.12% |
| 2025-05-30 | 49.51 | 49.70 | 48.82 | 48.95 | 48.92 | qfq | 25,072,318 | 1,230,609,496 | -2.02% |
| 2025-05-29 | 48.59 | 50.01 | 48.56 | 49.96 | 49.93 | qfq | 36,360,244 | 1,804,118,113 | 3.16% |
| 2025-05-28 | 48.71 | 48.97 | 48.31 | 48.43 | 48.40 | qfq | 17,739,627 | 861,071,151 | -0.53% |
| 2025-05-27 | 49.81 | 49.88 | 48.55 | 48.69 | 48.66 | qfq | 28,372,742 | 1,390,458,673 | -2.70% |
| 2025-05-26 | 49.53 | 51.19 | 49.52 | 50.04 | 50.01 | qfq | 39,188,205 | 1,960,376,166 | 2.81% |
| 2025-05-23 | 49.18 | 49.84 | 48.66 | 48.67 | 48.64 | qfq | 21,693,712 | 1,067,031,292 | -1.68% |
| 2025-05-22 | 50.00 | 50.28 | 49.36 | 49.50 | 49.36 | qfq | 19,071,923 | 948,455,859 | -1.32% |
| 2025-05-21 | 50.45 | 50.46 | 49.78 | 50.16 | 50.02 | qfq | 17,939,054 | 899,003,911 | -0.57% |
| 2025-05-20 | 50.31 | 50.66 | 50.00 | 50.45 | 50.30 | qfq | 17,980,727 | 905,445,977 | 0.28% |
| 2025-05-19 | 49.98 | 50.48 | 49.14 | 50.31 | 50.17 | qfq | 24,578,612 | 1,223,758,354 | 0.46% |
| 2025-05-16 | 49.70 | 50.61 | 49.63 | 50.08 | 49.94 | qfq | 23,286,547 | 1,168,604,661 | 0.06% |
| 2025-05-15 | 51.86 | 51.90 | 50.03 | 50.05 | 49.91 | qfq | 37,750,418 | 1,910,674,508 | -3.47% |
| 2025-05-14 | 51.57 | 52.19 | 51.36 | 51.85 | 51.70 | qfq | 34,184,011 | 1,770,948,194 | 0.97% |
| 2025-05-13 | 52.70 | 52.70 | 51.25 | 51.35 | 51.20 | qfq | 30,109,086 | 1,561,318,988 | -1.19% |
| 2025-05-12 | 51.85 | 52.00 | 51.42 | 51.97 | 51.82 | qfq | 31,890,418 | 1,650,236,649 | 1.33% |
| 2025-05-09 | 51.93 | 51.93 | 50.87 | 51.29 | 51.14 | qfq | 29,474,582 | 1,514,107,769 | -1.80% |
| 2025-05-08 | 51.55 | 52.50 | 51.55 | 52.23 | 52.08 | qfq | 39,756,613 | 2,068,941,553 | 1.36% |
| 2025-05-07 | 53.03 | 53.30 | 51.12 | 51.53 | 51.38 | qfq | 55,380,330 | 2,876,295,347 | -1.43% |
| 2025-05-06 | 51.79 | 52.39 | 51.04 | 52.28 | 52.13 | qfq | 62,497,864 | 3,240,028,472 | 2.81% |
| 2025-04-30 | 49.50 | 51.49 | 49.03 | 50.85 | 50.70 | qfq | 74,092,085 | 3,739,508,609 | 4.52% |
| 2025-04-29 | 48.03 | 48.98 | 47.63 | 48.65 | 48.51 | qfq | 38,272,606 | 1,860,947,486 | 1.25% |
| 2025-04-28 | 48.16 | 49.15 | 48.04 | 48.05 | 47.91 | qfq | 25,292,059 | 1,223,048,664 | -0.23% |
| 2025-04-25 | 48.11 | 48.58 | 47.85 | 48.16 | 48.02 | qfq | 29,165,425 | 1,409,166,879 | 0.86% |
| 2025-04-24 | 48.66 | 48.68 | 47.53 | 47.75 | 47.61 | qfq | 27,571,500 | 1,321,739,359 | -1.71% |
| 2025-04-23 | 48.40 | 49.13 | 48.01 | 48.58 | 48.44 | qfq | 43,597,083 | 2,116,754,259 | 1.27% |
| 2025-04-22 | 48.69 | 48.69 | 47.80 | 47.97 | 47.83 | qfq | 28,745,348 | 1,381,748,945 | -1.48% |
| 2025-04-21 | 47.35 | 48.69 | 46.97 | 48.69 | 48.55 | qfq | 37,440,338 | 1,799,356,750 | 2.96% |
| 2025-04-18 | 47.12 | 47.60 | 46.90 | 47.29 | 47.15 | qfq | 20,536,441 | 970,137,717 | 0.36% |
| 2025-04-17 | 46.81 | 48.00 | 46.80 | 47.12 | 46.98 | qfq | 27,655,329 | 1,312,826,452 | -0.15% |
| 2025-04-16 | 47.61 | 48.05 | 46.59 | 47.19 | 47.05 | qfq | 39,132,796 | 1,848,874,078 | -2.40% |
| 2025-04-15 | 48.10 | 48.79 | 47.52 | 48.35 | 48.21 | qfq | 33,453,076 | 1,611,140,505 | 0.27% |
| 2025-04-14 | 48.93 | 49.30 | 48.08 | 48.22 | 48.08 | qfq | 48,762,800 | 2,374,392,739 | 0.92% |
| 2025-04-11 | 46.60 | 48.20 | 46.35 | 47.78 | 47.64 | qfq | 51,209,530 | 2,433,869,221 | 1.12% |
| 2025-04-10 | 47.20 | 48.44 | 47.10 | 47.25 | 47.11 | qfq | 71,703,171 | 3,413,931,478 | 3.39% |
| 2025-04-09 | 43.35 | 46.06 | 41.57 | 45.70 | 45.57 | qfq | 83,564,012 | 3,721,621,905 | 2.40% |
| 2025-04-08 | 46.01 | 46.78 | 43.26 | 44.63 | 44.50 | qfq | 91,509,715 | 4,088,403,896 | -5.00% |
| 2025-04-07 | 47.62 | 49.06 | 46.98 | 46.98 | 46.84 | qfq | 46,878,514 | 2,218,855,190 | -10.00% |
| 2025-04-03 | 52.30 | 53.19 | 51.88 | 52.20 | 52.05 | qfq | 29,664,752 | 1,556,437,761 | -1.66% |
| 2025-04-02 | 53.09 | 53.67 | 52.90 | 53.08 | 52.93 | qfq | 22,864,485 | 1,217,533,970 | 0.02% |
| 2025-04-01 | 53.60 | 53.88 | 53.06 | 53.07 | 52.92 | qfq | 29,222,347 | 1,562,016,400 | -0.77% |
| 2025-03-31 | 52.98 | 53.80 | 52.22 | 53.48 | 53.33 | qfq | 45,463,310 | 2,406,249,726 | -0.11% |
| 2025-03-28 | 53.61 | 54.10 | 53.45 | 53.54 | 53.39 | qfq | 33,200,234 | 1,783,178,097 | -0.06% |
| 2025-03-27 | 53.30 | 54.16 | 53.17 | 53.57 | 53.42 | qfq | 46,605,626 | 2,499,791,419 | -0.48% |
| 2025-03-26 | 54.43 | 54.94 | 53.58 | 53.83 | 53.68 | qfq | 65,550,275 | 3,547,139,419 | -2.89% |
| 2025-03-25 | 57.48 | 57.71 | 55.26 | 55.43 | 55.27 | qfq | 44,248,027 | 2,493,472,067 | -3.80% |
| 2025-03-24 | 56.65 | 57.85 | 55.77 | 57.62 | 57.45 | qfq | 43,753,618 | 2,490,627,797 | 1.75% |
| 2025-03-21 | 57.88 | 58.18 | 56.50 | 56.63 | 56.47 | qfq | 44,366,825 | 2,536,951,292 | -2.86% |
| 2025-03-20 | 59.00 | 59.50 | 58.21 | 58.30 | 58.13 | qfq | 34,360,987 | 2,017,169,263 | -1.29% |
| 2025-03-19 | 59.86 | 60.20 | 58.84 | 59.06 | 58.89 | qfq | 34,602,679 | 2,047,925,696 | -1.32% |
| 2025-03-18 | 59.59 | 60.86 | 59.50 | 59.85 | 59.68 | qfq | 51,459,810 | 3,095,199,413 | 0.81% |
| 2025-03-17 | 59.30 | 60.16 | 58.67 | 59.37 | 59.20 | qfq | 43,126,157 | 2,560,358,140 | 0.17% |
| 2025-03-14 | 57.67 | 59.50 | 57.53 | 59.27 | 59.10 | qfq | 57,624,263 | 3,382,594,496 | 2.56% |
| 2025-03-13 | 59.00 | 59.20 | 57.50 | 57.79 | 57.62 | qfq | 51,601,028 | 3,001,329,597 | -2.86% |
| 2025-03-12 | 59.33 | 60.88 | 58.91 | 59.49 | 59.32 | qfq | 70,048,835 | 4,192,385,816 | 1.14% |
| 2025-03-11 | 58.18 | 59.09 | 57.90 | 58.82 | 58.65 | qfq | 47,775,118 | 2,793,412,600 | -0.81% |
| 2025-03-10 | 59.54 | 60.19 | 58.79 | 59.30 | 59.13 | qfq | 44,564,759 | 2,641,864,954 | -0.97% |
| 2025-03-07 | 61.16 | 61.25 | 59.30 | 59.88 | 59.71 | qfq | 69,431,039 | 4,188,945,802 | -2.46% |
| 2025-03-06 | 60.62 | 62.00 | 60.45 | 61.39 | 61.21 | qfq | 87,581,212 | 5,374,047,288 | 2.32% |
| 2025-03-05 | 58.96 | 60.10 | 58.23 | 60.00 | 59.83 | qfq | 75,935,596 | 4,498,983,308 | 2.02% |
| 2025-03-04 | 57.03 | 58.87 | 57.01 | 58.81 | 58.64 | qfq | 65,431,076 | 3,812,904,915 | 0.98% |
| 2025-03-03 | 59.33 | 59.80 | 57.13 | 58.24 | 58.07 | qfq | 81,263,107 | 4,746,727,926 | -1.64% |
| 2025-02-28 | 61.68 | 62.65 | 59.00 | 59.21 | 59.04 | qfq | 96,260,922 | 5,841,604,101 | -5.72% |
| 2025-02-27 | 65.08 | 65.10 | 61.61 | 62.80 | 62.62 | qfq | 108,463,798 | 6,828,105,597 | -3.50% |
| 2025-02-26 | 65.01 | 65.99 | 63.26 | 65.08 | 64.89 | qfq | 109,409,305 | 7,044,125,268 | 0.17% |
| 2025-02-25 | 64.99 | 66.21 | 63.88 | 64.97 | 64.78 | qfq | 117,503,386 | 7,628,106,572 | -3.22% |
| 2025-02-24 | 67.88 | 68.88 | 66.00 | 67.13 | 66.94 | qfq | 136,019,166 | 9,149,469,452 | -0.92% |
| 2025-02-21 | 65.61 | 69.00 | 64.33 | 67.75 | 67.56 | qfq | 195,233,531 | 12,964,805,063 | 6.93% |
| 2025-02-20 | 64.00 | 64.28 | 62.22 | 63.36 | 63.18 | qfq | 104,917,183 | 6,642,232,109 | -1.87% |
| 2025-02-19 | 63.45 | 64.57 | 62.80 | 64.57 | 64.38 | qfq | 124,234,416 | 7,927,466,328 | 2.26% |
| 2025-02-18 | 66.00 | 66.47 | 62.92 | 63.14 | 62.96 | qfq | 166,155,794 | 10,740,715,854 | -6.97% |
| 2025-02-17 | 66.65 | 69.60 | 64.70 | 67.87 | 67.67 | qfq | 211,747,516 | 14,246,961,048 | 7.27% |
| 2025-02-14 | 60.36 | 63.67 | 60.30 | 63.27 | 63.09 | qfq | 165,201,281 | 10,312,920,752 | 4.29% |
| 2025-02-13 | 62.37 | 62.38 | 59.95 | 60.67 | 60.50 | qfq | 156,175,113 | 9,542,290,270 | -3.61% |
| 2025-02-12 | 62.49 | 65.75 | 61.62 | 62.94 | 62.76 | qfq | 178,897,909 | 11,290,892,286 | 0.06% |
| 2025-02-11 | 60.20 | 64.33 | 60.20 | 62.90 | 62.72 | qfq | 191,793,852 | 11,912,082,921 | 3.42% |
| 2025-02-10 | 61.00 | 64.46 | 60.10 | 60.82 | 60.65 | qfq | 231,883,018 | 14,309,582,359 | 0.90% |
| 2025-02-07 | 56.50 | 61.91 | 55.70 | 60.28 | 60.11 | qfq | 234,809,121 | 13,936,460,011 | 7.11% |
| 2025-02-06 | 55.38 | 57.08 | 54.20 | 56.28 | 56.12 | qfq | 137,447,551 | 7,662,157,122 | 1.02% |
| 2025-02-05 | 54.50 | 56.98 | 53.84 | 55.71 | 55.55 | qfq | 168,488,064 | 9,325,455,465 | 7.26% |
| 2025-01-27 | 55.00 | 55.56 | 51.73 | 51.94 | 51.79 | qfq | 117,680,069 | 6,289,769,526 | -1.93% |
| 2025-01-24 | 51.54 | 53.19 | 51.50 | 52.96 | 52.81 | qfq | 71,492,524 | 3,758,242,574 | 2.36% |
| 2025-01-23 | 53.56 | 53.91 | 51.42 | 51.74 | 51.59 | qfq | 98,967,094 | 5,208,106,181 | -2.30% |
| 2025-01-22 | 52.28 | 54.00 | 51.71 | 52.96 | 52.81 | qfq | 104,298,501 | 5,515,770,303 | 1.20% |
| 2025-01-21 | 50.99 | 52.94 | 50.99 | 52.33 | 52.18 | qfq | 112,004,521 | 5,841,495,091 | 3.79% |
| 2025-01-20 | 50.66 | 51.20 | 49.88 | 50.42 | 50.28 | qfq | 62,293,138 | 3,149,640,477 | 0.84% |
| 2025-01-17 | 49.54 | 51.25 | 49.01 | 50.00 | 49.86 | qfq | 74,032,142 | 3,703,581,826 | 0.30% |
| 2025-01-16 | 51.30 | 51.70 | 49.10 | 49.85 | 49.66 | qfq | 96,451,209 | 4,846,120,242 | -2.20% |
| 2025-01-15 | 50.51 | 52.23 | 50.20 | 50.97 | 50.78 | qfq | 106,117,426 | 5,422,939,050 | 1.03% |
| 2025-01-14 | 46.93 | 50.45 | 46.00 | 50.45 | 50.26 | qfq | 109,778,731 | 5,342,191,016 | 8.19% |
| 2025-01-13 | 46.00 | 47.27 | 46.00 | 46.63 | 46.45 | qfq | 46,414,966 | 2,160,074,457 | -0.49% |
| 2025-01-10 | 48.65 | 48.84 | 46.86 | 46.86 | 46.68 | qfq | 81,742,412 | 3,886,751,695 | -4.45% |
| 2025-01-09 | 47.80 | 49.95 | 47.55 | 49.04 | 48.85 | qfq | 87,423,688 | 4,305,437,983 | 2.10% |
| 2025-01-08 | 47.49 | 48.35 | 46.13 | 48.03 | 47.85 | qfq | 84,933,058 | 4,032,004,720 | -1.13% |
| 2025-01-07 | 46.11 | 48.74 | 45.89 | 48.58 | 48.40 | qfq | 104,753,719 | 4,988,460,063 | 5.82% |
| 2025-01-06 | 45.62 | 47.19 | 45.36 | 45.91 | 45.74 | qfq | 66,374,642 | 3,059,856,053 | 0.07% |
| 2025-01-03 | 48.55 | 48.80 | 45.80 | 45.88 | 45.71 | qfq | 80,718,428 | 3,797,390,573 | -5.77% |
| 2025-01-02 | 51.93 | 52.10 | 47.92 | 48.69 | 48.51 | qfq | 113,079,818 | 5,615,156,957 | -6.15% |
| 2024-12-31 | 53.46 | 54.15 | 51.60 | 51.88 | 51.68 | qfq | 94,597,994 | 5,007,787,862 | -2.24% |
| 2024-12-30 | 54.00 | 54.55 | 52.99 | 53.07 | 52.87 | qfq | 83,412,219 | 4,468,137,054 | -0.67% |
| 2024-12-27 | 54.80 | 55.55 | 52.72 | 53.43 | 53.23 | qfq | 123,018,447 | 6,664,550,110 | -2.94% |
| 2024-12-26 | 53.10 | 56.37 | 52.31 | 55.05 | 54.84 | qfq | 139,901,754 | 7,649,394,070 | 2.21% |
| 2024-12-25 | 53.40 | 55.33 | 52.72 | 53.86 | 53.66 | qfq | 139,170,745 | 7,519,887,330 | -0.04% |
| 2024-12-24 | 50.91 | 54.23 | 50.50 | 53.88 | 53.68 | qfq | 177,858,879 | 9,404,963,037 | 5.96% |
| 2024-12-23 | 52.55 | 53.00 | 50.26 | 50.85 | 50.66 | qfq | 133,224,273 | 6,876,475,359 | -1.38% |
| 2024-12-20 | 51.07 | 53.00 | 50.97 | 51.56 | 51.37 | qfq | 201,431,099 | 10,435,404,023 | 0.72% |
| 2024-12-19 | 45.99 | 51.19 | 45.81 | 51.19 | 51.00 | qfq | 218,115,914 | 10,816,377,333 | 9.99% |
| 2024-12-18 | 45.66 | 47.17 | 45.20 | 46.54 | 46.36 | qfq | 49,613,201 | 2,294,628,716 | 1.66% |
| 2024-12-17 | 45.61 | 46.92 | 45.50 | 45.78 | 45.61 | qfq | 52,822,551 | 2,446,705,542 | 0.39% |
| 2024-12-16 | 45.79 | 46.30 | 45.41 | 45.60 | 45.43 | qfq | 32,633,441 | 1,494,884,429 | -0.35% |
| 2024-12-13 | 46.71 | 47.03 | 45.75 | 45.76 | 45.59 | qfq | 47,623,829 | 2,203,130,308 | -3.01% |
| 2024-12-12 | 46.97 | 47.48 | 46.39 | 47.18 | 47.00 | qfq | 44,935,363 | 2,108,525,690 | 0.17% |
| 2024-12-11 | 47.00 | 47.44 | 46.73 | 47.10 | 46.92 | qfq | 37,136,926 | 1,746,695,990 | 0.02% |
| 2024-12-10 | 48.60 | 48.61 | 47.00 | 47.09 | 46.91 | qfq | 62,508,491 | 2,982,001,798 | 0.41% |
| 2024-12-09 | 47.53 | 48.05 | 46.46 | 46.90 | 46.72 | qfq | 50,656,758 | 2,387,447,543 | -1.96% |
| 2024-12-06 | 46.89 | 48.32 | 46.75 | 47.84 | 47.66 | qfq | 82,336,228 | 3,922,749,941 | 3.42% |
| 2024-12-05 | 46.10 | 46.69 | 45.96 | 46.26 | 46.09 | qfq | 36,526,333 | 1,689,604,366 | 0.30% |
| 2024-12-04 | 46.49 | 47.03 | 45.90 | 46.12 | 45.95 | qfq | 48,969,487 | 2,271,664,038 | -0.82% |
| 2024-12-03 | 48.03 | 48.15 | 45.90 | 46.50 | 46.32 | qfq | 82,905,701 | 3,885,774,359 | -3.19% |
| 2024-12-02 | 47.59 | 48.37 | 47.51 | 48.03 | 47.85 | qfq | 64,581,008 | 3,093,370,788 | 0.48% |
| 2024-11-29 | 47.00 | 48.60 | 46.31 | 47.80 | 47.62 | qfq | 83,671,627 | 3,975,537,611 | 1.25% |
| 2024-11-28 | 46.58 | 48.99 | 46.32 | 47.21 | 47.03 | qfq | 96,524,212 | 4,598,016,140 | 1.27% |
| 2024-11-27 | 45.03 | 46.63 | 44.56 | 46.62 | 46.44 | qfq | 70,653,681 | 3,230,643,299 | 2.94% |
| 2024-11-26 | 46.00 | 46.58 | 45.26 | 45.29 | 45.12 | qfq | 54,495,303 | 2,501,300,969 | -2.50% |
| 2024-11-25 | 47.38 | 47.87 | 44.90 | 46.45 | 46.27 | qfq | 104,241,510 | 4,808,004,084 | -2.64% |
| 2024-11-22 | 48.98 | 50.97 | 47.48 | 47.71 | 47.53 | qfq | 103,827,326 | 5,119,811,086 | -3.15% |
| 2024-11-21 | 48.78 | 50.05 | 48.50 | 49.26 | 49.07 | qfq | 86,556,128 | 4,269,970,580 | 0.76% |
| 2024-11-20 | 48.39 | 49.81 | 48.15 | 48.89 | 48.71 | qfq | 91,094,585 | 4,451,384,751 | -0.02% |
| 2024-11-19 | 46.96 | 49.84 | 46.12 | 48.90 | 48.72 | qfq | 112,256,263 | 5,363,505,486 | 4.22% |
| 2024-11-18 | 49.35 | 49.75 | 46.24 | 46.92 | 46.74 | qfq | 102,923,588 | 4,922,043,379 | -4.65% |
| 2024-11-15 | 52.29 | 53.40 | 49.19 | 49.21 | 49.02 | qfq | 134,724,319 | 6,860,670,164 | -6.09% |
| 2024-11-14 | 55.70 | 56.16 | 52.30 | 52.40 | 52.20 | qfq | 173,711,037 | 9,338,409,667 | -8.09% |
| 2024-11-13 | 54.82 | 59.50 | 54.78 | 57.01 | 56.79 | qfq | 191,179,269 | 10,993,346,830 | 2.02% |
| 2024-11-12 | 53.95 | 56.70 | 53.12 | 55.88 | 55.67 | qfq | 194,710,522 | 10,703,839,734 | 2.12% |
| 2024-11-11 | 53.90 | 56.88 | 52.80 | 54.72 | 54.51 | qfq | 257,008,474 | 14,068,406,023 | 5.82% |
| 2024-11-08 | 47.58 | 51.71 | 47.55 | 51.71 | 51.51 | qfq | 174,776,487 | 8,767,205,356 | 10.00% |
| 2024-11-07 | 45.78 | 47.18 | 45.25 | 47.01 | 46.83 | qfq | 101,474,403 | 4,687,061,006 | 1.31% |
| 2024-11-06 | 47.60 | 47.70 | 46.00 | 46.40 | 46.22 | qfq | 124,628,724 | 5,837,598,830 | -2.21% |
| 2024-11-05 | 45.70 | 48.38 | 45.40 | 47.45 | 47.27 | qfq | 151,720,069 | 7,135,412,473 | 2.93% |
| 2024-11-04 | 43.25 | 46.61 | 43.25 | 46.10 | 45.93 | qfq | 110,766,219 | 5,002,254,822 | 5.49% |
| 2024-11-01 | 45.86 | 48.42 | 43.51 | 43.70 | 43.53 | qfq | 146,878,324 | 6,733,313,558 | -6.58% |
| 2024-10-31 | 45.80 | 47.50 | 45.03 | 46.78 | 46.60 | qfq | 165,024,691 | 7,675,161,811 | 4.35% |
| 2024-10-30 | 44.00 | 45.50 | 43.77 | 44.83 | 44.66 | qfq | 101,318,374 | 4,515,032,224 | 0.72% |
| 2024-10-29 | 43.68 | 46.44 | 42.89 | 44.51 | 44.34 | qfq | 143,836,871 | 6,447,239,639 | 2.13% |
| 2024-10-28 | 43.26 | 43.90 | 42.97 | 43.58 | 43.42 | qfq | 59,876,854 | 2,599,287,807 | 0.88% |
| 2024-10-25 | 43.21 | 43.59 | 42.71 | 43.20 | 43.04 | qfq | 56,309,009 | 2,427,610,282 | 0.42% |
| 2024-10-24 | 43.21 | 43.57 | 42.51 | 43.02 | 42.86 | qfq | 68,521,410 | 2,942,507,603 | -1.89% |
| 2024-10-23 | 43.29 | 45.12 | 42.93 | 43.85 | 43.68 | qfq | 106,128,006 | 4,684,082,622 | 1.29% |
| 2024-10-22 | 43.14 | 43.95 | 42.80 | 43.29 | 43.13 | qfq | 77,828,499 | 3,363,668,647 | -0.76% |
| 2024-10-21 | 43.82 | 45.15 | 43.41 | 43.62 | 43.46 | qfq | 137,090,761 | 6,051,692,675 | 0.51% |
| 2024-10-18 | 41.63 | 44.77 | 41.31 | 43.40 | 43.24 | qfq | 142,182,790 | 6,129,124,006 | 4.25% |
| 2024-10-17 | 41.45 | 43.23 | 41.18 | 41.63 | 41.47 | qfq | 108,294,798 | 4,571,051,036 | 1.76% |
| 2024-10-16 | 40.70 | 41.66 | 40.58 | 40.91 | 40.76 | qfq | 73,735,716 | 3,027,669,889 | -2.11% |
| 2024-10-15 | 42.29 | 44.15 | 41.71 | 41.79 | 41.63 | qfq | 154,015,232 | 6,580,402,391 | 3.31% |
| 2024-10-14 | 39.62 | 40.59 | 38.80 | 40.45 | 40.30 | qfq | 71,473,994 | 2,847,545,680 | 2.41% |
| 2024-10-11 | 40.55 | 41.27 | 39.00 | 39.50 | 39.35 | qfq | 75,418,092 | 3,004,495,673 | -4.29% |
| 2024-10-10 | 43.50 | 43.99 | 40.56 | 41.27 | 41.11 | qfq | 113,929,849 | 4,784,082,049 | -4.47% |
| 2024-10-09 | 44.00 | 47.00 | 42.00 | 43.20 | 43.04 | qfq | 169,647,636 | 7,528,816,302 | -5.37% |
| 2024-10-08 | 45.65 | 45.65 | 42.20 | 45.65 | 45.48 | qfq | 184,282,620 | 8,306,005,462 | 10.00% |
| 2024-09-30 | 39.50 | 41.50 | 38.88 | 41.50 | 41.34 | qfq | 172,092,185 | 6,937,392,704 | 9.99% |
| 2024-09-27 | 34.94 | 37.73 | 34.68 | 37.73 | 37.59 | qfq | 127,949,753 | 4,662,882,702 | 10.00% |
| 2024-09-26 | 33.31 | 34.30 | 33.20 | 34.30 | 34.17 | qfq | 52,746,446 | 1,784,325,935 | 3.00% |
| 2024-09-25 | 33.79 | 34.37 | 33.27 | 33.30 | 33.17 | qfq | 67,770,253 | 2,294,340,146 | -0.60% |
| 2024-09-24 | 32.38 | 33.52 | 32.03 | 33.50 | 33.37 | qfq | 59,743,154 | 1,969,322,738 | 4.00% |
| 2024-09-23 | 32.02 | 32.79 | 32.02 | 32.21 | 32.09 | qfq | 33,179,683 | 1,075,816,770 | -0.49% |
| 2024-09-20 | 31.66 | 32.57 | 31.59 | 32.37 | 32.25 | qfq | 45,979,095 | 1,479,163,684 | 2.31% |
| 2024-09-19 | 31.38 | 31.98 | 30.93 | 31.64 | 31.52 | qfq | 27,018,586 | 852,366,727 | 1.48% |
| 2024-09-18 | 31.16 | 31.33 | 30.70 | 31.18 | 31.06 | qfq | 14,505,009 | 449,841,823 | 0.06% |
| 2024-09-13 | 31.49 | 31.80 | 31.14 | 31.16 | 31.04 | qfq | 15,647,633 | 492,257,467 | -1.08% |
| 2024-09-12 | 31.96 | 32.20 | 31.50 | 31.50 | 31.38 | qfq | 18,967,888 | 603,917,758 | -0.63% |
| 2024-09-11 | 31.54 | 31.86 | 31.51 | 31.70 | 31.58 | qfq | 16,087,382 | 509,330,837 | -0.22% |
| 2024-09-10 | 31.22 | 32.18 | 30.69 | 31.77 | 31.65 | qfq | 29,750,740 | 933,826,641 | 2.42% |
| 2024-09-09 | 30.78 | 31.18 | 30.68 | 31.02 | 30.90 | qfq | 15,071,535 | 466,609,730 | -0.32% |
| 2024-09-06 | 31.70 | 31.90 | 31.08 | 31.12 | 31.00 | qfq | 21,851,752 | 686,895,070 | -1.80% |
| 2024-09-05 | 31.41 | 31.91 | 31.41 | 31.69 | 31.57 | qfq | 17,538,852 | 555,405,833 | 0.86% |
| 2024-09-04 | 31.31 | 31.64 | 31.25 | 31.42 | 31.30 | qfq | 17,579,001 | 552,122,546 | -1.13% |
| 2024-09-03 | 31.39 | 31.93 | 31.31 | 31.78 | 31.66 | qfq | 18,053,079 | 571,936,406 | 1.21% |
| 2024-09-02 | 32.24 | 32.38 | 31.36 | 31.40 | 31.28 | qfq | 26,351,913 | 838,384,521 | -3.03% |
| 2024-08-30 | 31.37 | 32.66 | 31.31 | 32.38 | 32.26 | qfq | 44,691,422 | 1,443,230,832 | 3.15% |
| 2024-08-29 | 30.87 | 31.63 | 30.60 | 31.39 | 31.27 | qfq | 27,251,623 | 850,772,624 | 0.77% |
| 2024-08-28 | 31.02 | 31.30 | 30.88 | 31.15 | 31.03 | qfq | 16,050,585 | 498,837,895 | 0.42% |
| 2024-08-27 | 31.31 | 31.49 | 30.87 | 31.02 | 30.90 | qfq | 22,464,822 | 699,338,813 | -1.84% |
| 2024-08-26 | 31.98 | 32.04 | 31.16 | 31.60 | 31.48 | qfq | 23,553,086 | 745,848,156 | -0.25% |
| 2024-08-23 | 31.33 | 31.78 | 31.31 | 31.68 | 31.56 | qfq | 22,820,397 | 721,195,157 | 0.70% |
| 2024-08-22 | 32.50 | 32.75 | 31.14 | 31.46 | 31.34 | qfq | 36,293,109 | 1,156,341,876 | -3.02% |
| 2024-08-21 | 32.50 | 32.95 | 32.42 | 32.44 | 32.32 | qfq | 19,431,378 | 633,771,439 | -0.64% |
| 2024-08-20 | 33.33 | 33.38 | 32.51 | 32.65 | 32.53 | qfq | 21,008,570 | 689,335,834 | -1.92% |
| 2024-08-19 | 32.92 | 33.51 | 32.81 | 33.29 | 33.16 | qfq | 19,111,482 | 635,878,656 | 0.60% |
| 2024-08-16 | 33.30 | 33.43 | 33.03 | 33.09 | 32.97 | qfq | 22,111,822 | 734,868,341 | -0.36% |
| 2024-08-15 | 32.60 | 33.48 | 32.45 | 33.21 | 33.08 | qfq | 27,779,291 | 919,720,058 | 1.22% |
| 2024-08-14 | 33.15 | 33.20 | 32.81 | 32.81 | 32.69 | qfq | 21,820,361 | 720,150,712 | -0.39% |
| 2024-08-13 | 32.75 | 32.95 | 32.52 | 32.94 | 32.82 | qfq | 21,040,849 | 690,064,436 | 0.80% |
| 2024-08-12 | 32.94 | 33.26 | 32.45 | 32.68 | 32.56 | qfq | 22,775,698 | 746,948,443 | -1.27% |
| 2024-08-09 | 33.55 | 33.75 | 33.10 | 33.10 | 32.98 | qfq | 24,741,622 | 826,657,326 | -0.36% |
| 2024-08-08 | 33.33 | 33.56 | 32.41 | 33.22 | 33.09 | qfq | 43,810,565 | 1,443,378,264 | -1.28% |
| 2024-08-07 | 34.80 | 35.03 | 33.55 | 33.65 | 33.52 | qfq | 42,725,121 | 1,461,935,935 | -3.39% |
| 2024-08-06 | 34.99 | 35.18 | 34.30 | 34.83 | 34.70 | qfq | 31,191,508 | 1,080,809,807 | 1.22% |
| 2024-08-05 | 35.50 | 35.89 | 34.41 | 34.41 | 34.28 | qfq | 52,861,209 | 1,852,979,764 | -4.42% |
| 2024-08-02 | 36.49 | 36.83 | 35.85 | 36.00 | 35.86 | qfq | 48,359,835 | 1,754,487,663 | -2.83% |
| 2024-08-01 | 37.44 | 37.58 | 36.91 | 37.05 | 36.91 | qfq | 38,412,436 | 1,428,327,239 | -0.56% |
| 2024-07-31 | 35.95 | 37.30 | 35.88 | 37.26 | 37.12 | qfq | 53,688,939 | 1,981,087,828 | 3.01% |
| 2024-07-30 | 36.60 | 36.68 | 35.80 | 36.17 | 36.03 | qfq | 40,819,766 | 1,475,592,234 | -2.14% |
| 2024-07-29 | 37.20 | 37.42 | 36.89 | 36.96 | 36.82 | qfq | 23,502,865 | 871,610,951 | -0.38% |
| 2024-07-26 | 36.92 | 37.31 | 36.66 | 37.10 | 36.96 | qfq | 29,775,234 | 1,104,105,311 | 0.71% |
| 2024-07-25 | 37.24 | 37.46 | 36.81 | 36.84 | 36.70 | qfq | 48,502,358 | 1,797,978,339 | -2.54% |
| 2024-07-24 | 37.45 | 38.25 | 37.43 | 37.80 | 37.66 | qfq | 45,512,164 | 1,725,919,835 | 0.05% |
| 2024-07-23 | 38.35 | 38.96 | 37.70 | 37.78 | 37.64 | qfq | 64,194,703 | 2,459,311,736 | -3.28% |
| 2024-07-22 | 38.38 | 39.86 | 37.91 | 39.06 | 38.91 | qfq | 91,271,994 | 3,553,133,068 | 2.17% |
| 2024-07-19 | 37.38 | 38.76 | 37.22 | 38.23 | 38.09 | qfq | 67,725,543 | 2,590,304,958 | 1.76% |
| 2024-07-18 | 37.40 | 37.69 | 36.62 | 37.57 | 37.43 | qfq | 66,560,476 | 2,477,327,229 | -1.65% |
| 2024-07-17 | 38.79 | 39.25 | 38.20 | 38.20 | 38.06 | qfq | 67,262,960 | 2,596,162,341 | -2.30% |
| 2024-07-16 | 37.60 | 39.39 | 37.39 | 39.10 | 38.95 | qfq | 97,161,836 | 3,756,673,562 | 3.17% |
| 2024-07-15 | 37.80 | 38.16 | 37.60 | 37.90 | 37.76 | qfq | 38,861,630 | 1,471,874,477 | 0.58% |
| 2024-07-12 | 38.40 | 38.44 | 37.66 | 37.68 | 37.54 | qfq | 74,202,198 | 2,815,079,969 | -3.26% |
| 2024-07-11 | 39.95 | 39.99 | 38.26 | 38.95 | 38.80 | qfq | 121,091,940 | 4,710,186,557 | -0.64% |
| 2024-07-10 | 38.79 | 39.70 | 38.50 | 39.20 | 39.05 | qfq | 81,207,085 | 3,169,598,411 | 0.26% |
| 2024-07-09 | 37.10 | 39.33 | 36.30 | 39.10 | 38.95 | qfq | 119,342,785 | 4,576,417,721 | 5.85% |
| 2024-07-08 | 37.00 | 37.69 | 36.60 | 36.94 | 36.80 | qfq | 52,131,179 | 1,933,218,508 | -1.04% |
| 2024-07-05 | 37.98 | 38.36 | 37.02 | 37.33 | 37.19 | qfq | 83,284,012 | 3,134,691,874 | 2.87% |
| 2024-07-04 | 37.35 | 37.40 | 36.16 | 36.29 | 36.15 | qfq | 39,280,958 | 1,443,085,384 | -2.10% |
| 2024-07-03 | 37.15 | 37.63 | 36.93 | 37.07 | 36.93 | qfq | 45,633,401 | 1,702,596,222 | 0.22% |
| 2024-07-02 | 37.07 | 37.39 | 36.65 | 36.99 | 36.85 | qfq | 35,963,619 | 1,331,380,334 | -0.78% |
| 2024-07-01 | 36.44 | 37.48 | 36.21 | 37.28 | 37.14 | qfq | 54,447,381 | 2,013,312,144 | 2.50% |
| 2024-06-28 | 35.61 | 36.99 | 35.61 | 36.37 | 36.23 | qfq | 45,992,624 | 1,681,942,818 | 1.22% |
| 2024-06-27 | 36.28 | 36.63 | 35.93 | 35.93 | 35.79 | qfq | 39,182,364 | 1,419,704,348 | -2.10% |
| 2024-06-26 | 35.21 | 37.13 | 34.86 | 36.70 | 36.56 | qfq | 62,149,667 | 2,231,467,155 | 5.28% |
| 2024-06-25 | 35.70 | 35.95 | 34.55 | 34.86 | 34.73 | qfq | 52,361,978 | 1,844,182,123 | -3.06% |
| 2024-06-24 | 37.51 | 37.80 | 35.90 | 35.96 | 35.82 | qfq | 57,350,543 | 2,107,791,792 | -4.62% |
| 2024-06-21 | 37.00 | 37.88 | 36.70 | 37.70 | 37.56 | qfq | 47,728,441 | 1,787,856,840 | 0.24% |
| 2024-06-20 | 38.52 | 38.70 | 37.41 | 37.61 | 37.34 | qfq | 80,497,140 | 3,049,101,740 | -3.07% |
| 2024-06-19 | 38.36 | 39.50 | 38.36 | 38.80 | 38.52 | qfq | 136,400,059 | 5,323,055,074 | 4.08% |
| 2024-06-18 | 36.32 | 37.77 | 36.11 | 37.28 | 37.01 | qfq | 73,226,170 | 2,724,065,063 | 2.61% |
| 2024-06-17 | 36.51 | 36.69 | 36.12 | 36.33 | 36.07 | qfq | 49,733,604 | 1,807,341,843 | -1.06% |
| 2024-06-14 | 35.71 | 36.96 | 35.42 | 36.72 | 36.45 | qfq | 64,931,172 | 2,366,703,597 | 1.94% |
| 2024-06-13 | 35.98 | 36.66 | 35.60 | 36.02 | 35.76 | qfq | 48,994,688 | 1,770,885,873 | 0.50% |
| 2024-06-12 | 35.52 | 36.26 | 35.40 | 35.84 | 35.58 | qfq | 40,898,387 | 1,469,714,698 | 0.93% |
| 2024-06-11 | 35.09 | 35.68 | 34.72 | 35.51 | 35.25 | qfq | 33,214,069 | 1,172,091,358 | 0.65% |
| 2024-06-07 | 36.41 | 36.50 | 34.87 | 35.28 | 35.03 | qfq | 75,402,352 | 2,676,754,559 | -3.90% |
| 2024-06-06 | 36.30 | 37.58 | 36.23 | 36.71 | 36.44 | qfq | 82,068,884 | 3,023,372,708 | 2.37% |
| 2024-06-05 | 36.80 | 37.00 | 35.70 | 35.86 | 35.60 | qfq | 45,514,545 | 1,657,168,304 | -2.69% |
| 2024-06-04 | 36.91 | 36.98 | 36.35 | 36.85 | 36.58 | qfq | 33,000,828 | 1,208,313,538 | -0.11% |
| 2024-06-03 | 36.41 | 37.00 | 36.21 | 36.89 | 36.62 | qfq | 44,554,046 | 1,635,529,994 | 1.32% |
| 2024-05-31 | 36.19 | 36.98 | 35.95 | 36.41 | 36.15 | qfq | 42,284,742 | 1,543,478,928 | 0.36% |
| 2024-05-30 | 36.39 | 36.54 | 35.77 | 36.28 | 36.02 | qfq | 36,647,908 | 1,324,891,692 | -0.96% |
| 2024-05-29 | 36.93 | 37.09 | 36.28 | 36.63 | 36.37 | qfq | 37,623,391 | 1,379,243,952 | 0.22% |
| 2024-05-28 | 38.30 | 38.30 | 36.38 | 36.55 | 36.29 | qfq | 74,883,007 | 2,769,889,903 | -4.77% |
| 2024-05-27 | 38.00 | 38.98 | 37.60 | 38.38 | 38.10 | qfq | 55,236,465 | 2,106,749,524 | 1.21% |
| 2024-05-24 | 39.06 | 40.31 | 37.85 | 37.92 | 37.65 | qfq | 69,172,185 | 2,711,767,680 | -2.82% |
| 2024-05-23 | 40.31 | 40.38 | 38.94 | 39.02 | 38.74 | qfq | 53,673,966 | 2,112,945,674 | -2.40% |
| 2024-05-22 | 39.61 | 40.30 | 39.40 | 39.98 | 39.69 | qfq | 44,314,109 | 1,771,563,708 | 0.23% |
| 2024-05-21 | 40.10 | 40.56 | 39.68 | 39.89 | 39.60 | qfq | 43,302,089 | 1,731,076,321 | -1.02% |
| 2024-05-20 | 38.89 | 40.45 | 38.80 | 40.30 | 40.01 | qfq | 76,437,553 | 3,046,765,104 | 3.02% |
| 2024-05-17 | 39.46 | 39.46 | 38.66 | 39.12 | 38.84 | qfq | 62,548,811 | 2,437,315,372 | -2.08% |
| 2024-05-16 | 40.50 | 40.90 | 39.76 | 39.95 | 39.66 | qfq | 83,975,552 | 3,386,171,810 | 1.45% |
| 2024-05-15 | 39.55 | 40.38 | 39.30 | 39.38 | 39.10 | qfq | 62,118,838 | 2,468,709,030 | -1.55% |
| 2024-05-14 | 38.63 | 40.00 | 38.13 | 40.00 | 39.71 | qfq | 79,853,432 | 3,125,239,806 | 4.52% |
| 2024-05-13 | 38.09 | 38.77 | 37.90 | 38.27 | 37.99 | qfq | 43,319,784 | 1,660,230,884 | -0.55% |
| 2024-05-10 | 39.30 | 39.35 | 38.21 | 38.48 | 38.20 | qfq | 51,284,458 | 1,978,462,460 | -2.26% |
| 2024-05-09 | 39.00 | 39.60 | 38.89 | 39.37 | 39.09 | qfq | 51,967,412 | 2,038,436,543 | 0.85% |
| 2024-05-08 | 39.80 | 39.85 | 38.88 | 39.04 | 38.76 | qfq | 54,938,566 | 2,160,405,380 | -2.84% |
| 2024-05-07 | 41.20 | 41.46 | 39.84 | 40.18 | 39.89 | qfq | 82,292,330 | 3,339,027,595 | -2.00% |
| 2024-05-06 | 41.89 | 41.90 | 40.60 | 41.00 | 40.70 | qfq | 85,391,365 | 3,505,205,626 | 0.22% |
| 2024-04-30 | 40.32 | 42.18 | 40.04 | 40.91 | 40.61 | qfq | 147,733,456 | 6,032,742,623 | 6.29% |
| 2024-04-29 | 37.91 | 38.78 | 37.55 | 38.49 | 38.21 | qfq | 70,732,656 | 2,702,277,639 | 2.64% |
| 2024-04-26 | 36.59 | 37.86 | 36.59 | 37.50 | 37.23 | qfq | 77,910,874 | 2,917,020,603 | 3.59% |
| 2024-04-25 | 36.36 | 36.67 | 36.02 | 36.20 | 35.94 | qfq | 40,608,574 | 1,474,566,717 | -1.66% |
| 2024-04-24 | 35.30 | 37.35 | 34.95 | 36.81 | 36.54 | qfq | 71,948,859 | 2,603,509,231 | 5.38% |
| 2024-04-23 | 35.80 | 35.99 | 34.71 | 34.93 | 34.68 | qfq | 39,969,900 | 1,406,738,026 | -1.63% |
| 2024-04-22 | 34.73 | 35.95 | 33.80 | 35.51 | 35.25 | qfq | 51,842,186 | 1,817,112,434 | -0.95% |
| 2024-04-19 | 37.50 | 37.67 | 35.58 | 35.85 | 35.59 | qfq | 74,063,240 | 2,688,437,316 | -4.98% |
| 2024-04-18 | 37.67 | 38.68 | 37.19 | 37.73 | 37.46 | qfq | 57,462,182 | 2,171,727,136 | -1.36% |
| 2024-04-17 | 37.20 | 38.30 | 36.92 | 38.25 | 37.97 | qfq | 65,091,657 | 2,463,856,010 | 4.31% |
| 2024-04-16 | 37.33 | 37.81 | 36.53 | 36.67 | 36.41 | qfq | 54,928,401 | 2,033,963,976 | -2.86% |
| 2024-04-15 | 37.45 | 38.50 | 37.28 | 37.75 | 37.48 | qfq | 57,012,387 | 2,162,862,243 | -0.26% |
| 2024-04-12 | 38.14 | 38.86 | 37.75 | 37.85 | 37.58 | qfq | 55,996,074 | 2,144,038,847 | 0.16% |
| 2024-04-11 | 37.10 | 38.49 | 37.10 | 37.79 | 37.52 | qfq | 62,677,000 | 2,380,360,359 | 1.86% |
| 2024-04-10 | 38.23 | 38.30 | 36.85 | 37.10 | 36.83 | qfq | 71,251,739 | 2,658,324,350 | -3.56% |
| 2024-04-09 | 39.50 | 39.65 | 37.86 | 38.47 | 38.19 | qfq | 76,139,534 | 2,928,849,903 | -3.34% |
| 2024-04-08 | 39.33 | 40.44 | 38.96 | 39.80 | 39.51 | qfq | 65,014,508 | 2,584,089,859 | 1.14% |
| 2024-04-03 | 40.99 | 41.20 | 39.01 | 39.35 | 39.07 | qfq | 99,196,966 | 3,937,243,959 | -5.29% |
| 2024-04-02 | 43.50 | 44.00 | 40.99 | 41.55 | 41.25 | qfq | 130,715,385 | 5,531,445,969 | -5.63% |
| 2024-04-01 | 42.38 | 44.67 | 42.04 | 44.03 | 43.71 | qfq | 149,128,097 | 6,471,625,847 | 2.63% |
| 2024-03-29 | 44.49 | 44.79 | 41.60 | 42.90 | 42.59 | qfq | 203,252,699 | 8,749,348,240 | -3.27% |
| 2024-03-28 | 41.00 | 44.35 | 41.00 | 44.35 | 44.03 | qfq | 177,530,162 | 7,627,853,660 | 10.00% |
| 2024-03-27 | 40.03 | 42.00 | 39.40 | 40.32 | 40.03 | qfq | 123,236,968 | 5,045,013,041 | -0.52% |
| 2024-03-26 | 39.61 | 42.26 | 39.61 | 40.53 | 40.24 | qfq | 111,664,559 | 4,585,676,900 | 0.67% |
| 2024-03-25 | 40.71 | 42.18 | 40.00 | 40.26 | 39.97 | qfq | 92,823,641 | 3,842,094,632 | -1.11% |
| 2024-03-22 | 40.91 | 41.53 | 40.22 | 40.71 | 40.42 | qfq | 77,337,475 | 3,168,479,851 | -0.85% |
| 2024-03-21 | 41.91 | 42.11 | 41.00 | 41.06 | 40.76 | qfq | 69,567,106 | 2,884,681,950 | -1.89% |
| 2024-03-20 | 41.55 | 42.44 | 41.03 | 41.85 | 41.55 | qfq | 85,744,562 | 3,574,757,281 | 0.22% |
| 2024-03-19 | 41.60 | 43.35 | 41.42 | 41.76 | 41.46 | qfq | 122,681,048 | 5,171,032,800 | -1.42% |
| 2024-03-18 | 40.15 | 42.40 | 40.00 | 42.36 | 42.05 | qfq | 157,774,396 | 6,525,818,315 | 5.95% |
| 2024-03-15 | 39.29 | 40.15 | 38.58 | 39.98 | 39.69 | qfq | 98,305,235 | 3,866,602,911 | 1.73% |
| 2024-03-14 | 39.18 | 40.17 | 38.78 | 39.30 | 39.02 | qfq | 101,064,978 | 3,986,229,931 | -1.50% |
| 2024-03-13 | 41.81 | 41.99 | 39.76 | 39.90 | 39.61 | qfq | 121,991,369 | 4,980,228,047 | -2.71% |
| 2024-03-12 | 41.41 | 42.12 | 40.56 | 41.01 | 40.71 | qfq | 94,324,796 | 3,883,405,899 | -1.73% |
| 2024-03-11 | 40.43 | 41.93 | 40.05 | 41.73 | 41.43 | qfq | 122,617,440 | 5,024,650,115 | -0.93% |
| 2024-03-08 | 40.99 | 42.50 | 40.10 | 42.12 | 41.82 | qfq | 138,685,449 | 5,739,860,241 | 3.54% |
| 2024-03-07 | 41.80 | 42.50 | 40.12 | 40.68 | 40.39 | qfq | 131,591,134 | 5,450,929,327 | -2.75% |
| 2024-03-06 | 41.30 | 42.71 | 40.56 | 41.83 | 41.53 | qfq | 149,153,422 | 6,194,149,170 | -0.55% |
| 2024-03-05 | 42.00 | 44.38 | 41.49 | 42.06 | 41.76 | qfq | 201,466,389 | 8,592,049,380 | -2.62% |
| 2024-03-04 | 43.00 | 44.01 | 42.18 | 43.19 | 42.88 | qfq | 274,310,109 | 11,838,280,582 | 5.01% |
| 2024-03-01 | 39.00 | 41.13 | 39.00 | 41.13 | 40.83 | qfq | 189,860,688 | 7,730,602,382 | 10.00% |
| 2024-02-29 | 35.75 | 37.64 | 35.71 | 37.39 | 37.12 | qfq | 123,494,491 | 4,561,861,207 | 4.50% |
| 2024-02-28 | 37.86 | 39.48 | 35.54 | 35.78 | 35.52 | qfq | 172,013,206 | 6,468,347,193 | -4.99% |
| 2024-02-27 | 34.80 | 38.20 | 34.45 | 37.66 | 37.39 | qfq | 156,261,454 | 5,716,249,371 | 6.84% |
| 2024-02-26 | 34.40 | 35.95 | 33.93 | 35.25 | 35.00 | qfq | 110,626,344 | 3,909,091,924 | 2.00% |
| 2024-02-23 | 35.00 | 35.20 | 34.00 | 34.56 | 34.31 | qfq | 89,874,773 | 3,109,069,558 | 0.79% |
| 2024-02-22 | 33.60 | 35.56 | 33.60 | 34.29 | 34.04 | qfq | 129,509,128 | 4,468,004,724 | 5.12% |
| 2024-02-21 | 32.40 | 33.75 | 32.28 | 32.62 | 32.38 | qfq | 91,890,641 | 3,020,825,388 | -2.28% |
| 2024-02-20 | 32.49 | 34.68 | 32.22 | 33.38 | 33.14 | qfq | 120,164,790 | 4,008,780,986 | 0.54% |
| 2024-02-19 | 31.70 | 33.42 | 31.35 | 33.20 | 32.96 | qfq | 115,923,426 | 3,742,946,919 | 9.28% |
| 2024-02-08 | 29.20 | 30.43 | 29.20 | 30.38 | 30.16 | qfq | 63,564,328 | 1,900,690,961 | 4.94% |
| 2024-02-07 | 28.71 | 29.85 | 28.68 | 28.95 | 28.74 | qfq | 63,723,536 | 1,861,948,884 | -0.62% |
| 2024-02-06 | 27.03 | 29.35 | 26.82 | 29.13 | 28.92 | qfq | 65,860,306 | 1,863,459,155 | 6.00% |
| 2024-02-05 | 28.03 | 28.75 | 26.62 | 27.48 | 27.28 | qfq | 56,929,417 | 1,578,481,568 | -3.68% |
| 2024-02-02 | 28.87 | 29.63 | 27.08 | 28.53 | 28.32 | qfq | 61,776,853 | 1,747,561,071 | -2.29% |
| 2024-02-01 | 27.86 | 30.28 | 27.00 | 29.20 | 28.99 | qfq | 65,216,110 | 1,893,132,480 | 4.03% |
| 2024-01-31 | 29.80 | 29.90 | 28.00 | 28.07 | 27.87 | qfq | 54,100,259 | 1,571,332,327 | -7.11% |
| 2024-01-30 | 30.51 | 31.26 | 29.88 | 30.22 | 30.00 | qfq | 42,779,931 | 1,309,109,925 | -1.91% |
| 2024-01-29 | 32.60 | 32.70 | 30.50 | 30.81 | 30.59 | qfq | 61,618,794 | 1,926,884,968 | -6.01% |
| 2024-01-26 | 32.90 | 33.57 | 32.66 | 32.78 | 32.54 | qfq | 58,061,387 | 1,922,071,677 | -1.80% |
| 2024-01-25 | 31.99 | 33.77 | 31.98 | 33.38 | 33.14 | qfq | 100,074,033 | 3,287,091,693 | 4.54% |
| 2024-01-24 | 31.98 | 32.14 | 30.71 | 31.93 | 31.70 | qfq | 65,576,445 | 2,064,598,358 | -0.16% |
| 2024-01-23 | 30.04 | 32.30 | 29.89 | 31.98 | 31.75 | qfq | 85,383,188 | 2,692,124,393 | 5.68% |
| 2024-01-22 | 32.50 | 32.75 | 30.00 | 30.26 | 30.04 | qfq | 68,897,055 | 2,157,893,826 | -4.84% |
| 2024-01-19 | 31.75 | 32.85 | 31.60 | 31.80 | 31.57 | qfq | 84,410,409 | 2,721,969,748 | 0.38% |
| 2024-01-18 | 30.45 | 31.68 | 29.74 | 31.68 | 31.45 | qfq | 95,477,497 | 2,956,982,977 | 3.87% |
| 2024-01-17 | 30.10 | 31.64 | 30.09 | 30.50 | 30.28 | qfq | 85,280,376 | 2,641,052,338 | 1.70% |
| 2024-01-16 | 29.96 | 30.09 | 29.38 | 29.99 | 29.77 | qfq | 30,787,183 | 916,552,639 | -0.53% |
| 2024-01-15 | 29.98 | 30.49 | 29.70 | 30.15 | 29.93 | qfq | 29,371,256 | 883,616,864 | -0.10% |
| 2024-01-12 | 30.59 | 31.68 | 30.17 | 30.18 | 29.96 | qfq | 41,762,370 | 1,281,480,904 | -1.85% |
| 2024-01-11 | 29.97 | 31.21 | 29.88 | 30.75 | 30.53 | qfq | 65,568,923 | 2,011,613,819 | 3.67% |
| 2024-01-10 | 29.61 | 29.93 | 28.80 | 29.66 | 29.45 | qfq | 35,672,162 | 1,050,523,301 | 0.07% |
| 2024-01-09 | 29.97 | 30.15 | 29.35 | 29.64 | 29.43 | qfq | 34,576,208 | 1,030,121,737 | 0.07% |
| 2024-01-08 | 30.29 | 30.50 | 29.57 | 29.62 | 29.41 | qfq | 30,350,508 | 906,544,194 | -1.79% |
| 2024-01-05 | 31.05 | 31.25 | 29.88 | 30.16 | 29.94 | qfq | 44,762,908 | 1,364,705,463 | -3.24% |
| 2024-01-04 | 31.80 | 31.80 | 30.89 | 31.17 | 30.94 | qfq | 31,263,667 | 976,376,253 | -2.01% |
| 2024-01-03 | 32.39 | 32.47 | 31.40 | 31.81 | 31.58 | qfq | 42,761,325 | 1,362,258,637 | -2.36% |
| 2024-01-02 | 33.25 | 33.25 | 32.53 | 32.58 | 32.34 | qfq | 29,133,021 | 955,028,685 | -1.87% |
| 2023-12-29 | 32.90 | 33.45 | 32.71 | 33.20 | 32.96 | qfq | 44,337,790 | 1,471,881,609 | 0.85% |
| 2023-12-28 | 31.80 | 33.08 | 31.66 | 32.92 | 32.68 | qfq | 50,035,957 | 1,629,887,571 | 3.04% |
| 2023-12-27 | 31.90 | 32.27 | 31.78 | 31.95 | 31.72 | qfq | 37,538,889 | 1,203,427,776 | 0.88% |
| 2023-12-26 | 32.80 | 32.80 | 31.43 | 31.67 | 31.44 | qfq | 40,198,666 | 1,279,910,961 | -3.47% |
| 2023-12-25 | 32.70 | 33.11 | 32.21 | 32.81 | 32.57 | qfq | 30,631,712 | 1,004,317,736 | 0.64% |
| 2023-12-22 | 33.57 | 34.08 | 32.40 | 32.60 | 32.36 | qfq | 52,692,793 | 1,749,454,202 | -3.29% |
| 2023-12-21 | 32.55 | 33.99 | 32.55 | 33.71 | 33.47 | qfq | 53,298,321 | 1,778,696,962 | 2.71% |
| 2023-12-20 | 34.71 | 34.80 | 32.78 | 32.82 | 32.58 | qfq | 64,395,767 | 2,159,507,491 | -5.42% |
| 2023-12-19 | 34.38 | 34.77 | 33.90 | 34.70 | 34.45 | qfq | 37,871,133 | 1,302,667,516 | 0.75% |
| 2023-12-18 | 34.72 | 35.20 | 34.28 | 34.44 | 34.19 | qfq | 37,913,249 | 1,315,741,821 | -1.09% |
| 2023-12-15 | 35.80 | 35.90 | 34.60 | 34.82 | 34.57 | qfq | 61,845,213 | 2,164,281,559 | -2.71% |
| 2023-12-14 | 36.05 | 36.65 | 35.65 | 35.79 | 35.53 | qfq | 67,280,503 | 2,433,960,151 | 0.39% |
| 2023-12-13 | 36.50 | 36.68 | 35.62 | 35.65 | 35.39 | qfq | 56,580,598 | 2,042,887,952 | -2.28% |
| 2023-12-12 | 36.13 | 37.13 | 35.90 | 36.48 | 36.22 | qfq | 95,075,079 | 3,472,707,080 | 0.50% |
| 2023-12-11 | 35.90 | 36.36 | 35.52 | 36.30 | 36.04 | qfq | 77,194,590 | 2,774,356,682 | 0.61% |
| 2023-12-08 | 34.21 | 36.85 | 34.21 | 36.08 | 35.82 | qfq | 143,504,052 | 5,158,717,939 | 5.59% |
| 2023-12-07 | 33.84 | 34.62 | 33.78 | 34.17 | 33.92 | qfq | 57,278,879 | 1,958,355,439 | 1.27% |
| 2023-12-06 | 33.86 | 34.49 | 33.38 | 33.74 | 33.50 | qfq | 68,412,989 | 2,317,073,240 | -1.49% |
| 2023-12-05 | 36.00 | 36.00 | 34.25 | 34.25 | 34.00 | qfq | 80,242,070 | 2,810,658,298 | -5.57% |
| 2023-12-04 | 36.29 | 37.13 | 36.02 | 36.27 | 36.01 | qfq | 86,069,874 | 3,153,871,610 | -0.68% |
| 2023-12-01 | 35.23 | 36.75 | 34.81 | 36.52 | 36.26 | qfq | 96,847,754 | 3,480,601,411 | 3.66% |
| 2023-11-30 | 35.09 | 35.84 | 34.70 | 35.23 | 34.98 | qfq | 56,912,814 | 2,007,288,839 | -0.98% |
| 2023-11-29 | 35.40 | 36.20 | 34.60 | 35.58 | 35.32 | qfq | 70,148,139 | 2,489,385,974 | 0.59% |
| 2023-11-28 | 35.31 | 35.93 | 35.04 | 35.37 | 35.11 | qfq | 55,783,983 | 1,979,323,694 | 0.80% |
| 2023-11-27 | 35.98 | 36.18 | 34.89 | 35.09 | 34.84 | qfq | 87,900,617 | 3,118,408,309 | -3.92% |
| 2023-11-24 | 37.59 | 37.59 | 36.10 | 36.52 | 36.26 | qfq | 93,496,052 | 3,450,531,300 | -3.51% |
| 2023-11-23 | 35.77 | 37.98 | 35.36 | 37.85 | 37.58 | qfq | 141,343,778 | 5,210,312,440 | 3.93% |
| 2023-11-22 | 36.28 | 37.54 | 35.79 | 36.42 | 36.16 | qfq | 126,114,687 | 4,624,760,780 | -0.03% |
| 2023-11-21 | 37.69 | 37.78 | 36.40 | 36.43 | 36.17 | qfq | 120,623,461 | 4,475,234,951 | -3.68% |
| 2023-11-20 | 35.25 | 38.84 | 34.81 | 37.82 | 37.55 | qfq | 186,230,792 | 6,867,678,074 | 5.94% |
| 2023-11-17 | 34.22 | 36.38 | 34.22 | 35.70 | 35.44 | qfq | 140,859,549 | 5,010,023,937 | 4.05% |
| 2023-11-16 | 34.20 | 35.30 | 34.08 | 34.31 | 34.06 | qfq | 85,444,586 | 2,967,399,022 | -0.69% |
| 2023-11-15 | 35.35 | 35.45 | 34.41 | 34.55 | 34.30 | qfq | 85,746,168 | 2,985,419,478 | -0.89% |
| 2023-11-14 | 34.75 | 35.05 | 34.25 | 34.86 | 34.61 | qfq | 104,899,787 | 3,632,757,302 | 0.29% |
| 2023-11-13 | 34.44 | 35.78 | 34.40 | 34.76 | 34.51 | qfq | 147,294,971 | 5,171,686,897 | 1.82% |
| 2023-11-10 | 34.10 | 35.15 | 33.45 | 34.14 | 33.89 | qfq | 192,951,539 | 6,620,190,624 | -2.46% |
| 2023-11-09 | 31.73 | 35.00 | 31.50 | 35.00 | 34.75 | qfq | 212,078,270 | 7,076,728,955 | 9.99% |
| 2023-11-08 | 31.50 | 32.29 | 31.06 | 31.82 | 31.59 | qfq | 109,067,064 | 3,457,234,346 | 0.82% |
| 2023-11-07 | 30.88 | 31.92 | 30.65 | 31.56 | 31.33 | qfq | 105,656,929 | 3,299,275,108 | 2.17% |
| 2023-11-06 | 30.30 | 31.08 | 30.00 | 30.89 | 30.67 | qfq | 86,251,925 | 2,640,655,009 | 2.39% |
| 2023-11-03 | 29.11 | 30.38 | 29.11 | 30.17 | 29.95 | qfq | 93,272,017 | 2,791,656,138 | 3.78% |
| 2023-11-02 | 30.10 | 30.10 | 29.03 | 29.07 | 28.86 | qfq | 54,678,491 | 1,609,018,475 | -2.15% |
| 2023-11-01 | 30.18 | 30.85 | 29.66 | 29.71 | 29.50 | qfq | 94,897,348 | 2,858,310,358 | 1.09% |
| 2023-10-31 | 29.75 | 30.00 | 28.91 | 29.39 | 29.18 | qfq | 62,221,236 | 1,828,578,085 | -1.18% |
| 2023-10-30 | 29.00 | 29.97 | 29.00 | 29.74 | 29.53 | qfq | 67,592,115 | 2,004,231,912 | 1.78% |
| 2023-10-27 | 29.03 | 29.65 | 28.75 | 29.22 | 29.01 | qfq | 78,764,823 | 2,298,412,468 | -0.34% |
| 2023-10-26 | 27.98 | 29.68 | 27.80 | 29.32 | 29.11 | qfq | 121,777,977 | 3,521,816,865 | 2.99% |
| 2023-10-25 | 28.50 | 29.09 | 28.24 | 28.47 | 28.26 | qfq | 72,052,461 | 2,064,341,735 | 0.07% |
| 2023-10-24 | 28.60 | 28.89 | 27.90 | 28.45 | 28.24 | qfq | 71,978,182 | 2,042,288,286 | 0.57% |
| 2023-10-23 | 29.31 | 29.60 | 27.72 | 28.29 | 28.09 | qfq | 87,003,365 | 2,468,673,240 | -4.59% |
| 2023-10-20 | 30.80 | 30.99 | 29.62 | 29.65 | 29.44 | qfq | 77,148,933 | 2,317,817,416 | -4.05% |
| 2023-10-19 | 30.00 | 31.77 | 29.76 | 30.90 | 30.68 | qfq | 117,695,476 | 3,662,828,780 | 0.10% |
| 2023-10-18 | 32.32 | 32.59 | 30.87 | 30.87 | 30.65 | qfq | 132,130,799 | 4,109,571,584 | -10.00% |
| 2023-10-17 | 35.00 | 35.15 | 33.90 | 34.30 | 34.05 | qfq | 46,441,572 | 1,593,831,080 | -1.55% |
| 2023-10-16 | 35.24 | 35.48 | 34.65 | 34.84 | 34.59 | qfq | 47,292,786 | 1,655,017,977 | -1.14% |
| 2023-10-13 | 36.50 | 36.50 | 35.12 | 35.24 | 34.99 | qfq | 84,993,494 | 3,024,626,036 | -4.50% |
| 2023-10-12 | 37.94 | 38.00 | 36.58 | 36.90 | 36.63 | qfq | 81,530,152 | 3,022,517,033 | -2.64% |
| 2023-10-11 | 36.85 | 38.57 | 36.35 | 37.90 | 37.63 | qfq | 105,715,423 | 3,980,309,926 | 2.46% |
| 2023-10-10 | 37.60 | 37.78 | 36.82 | 36.99 | 36.72 | qfq | 62,874,094 | 2,340,853,668 | -0.70% |
| 2023-10-09 | 37.00 | 37.48 | 36.28 | 37.25 | 36.98 | qfq | 62,665,010 | 2,314,527,012 | -0.96% |
| 2023-09-28 | 36.65 | 38.19 | 36.65 | 37.61 | 37.34 | qfq | 86,881,771 | 3,255,999,168 | 2.34% |
| 2023-09-27 | 36.70 | 37.46 | 36.56 | 36.75 | 36.48 | qfq | 65,182,348 | 2,405,233,230 | -1.00% |
| 2023-09-26 | 36.56 | 37.80 | 36.55 | 37.12 | 36.85 | qfq | 90,244,309 | 3,367,936,114 | 1.50% |
| 2023-09-25 | 37.39 | 37.47 | 36.42 | 36.57 | 36.31 | qfq | 94,425,075 | 3,478,094,828 | -3.53% |
| 2023-09-22 | 36.40 | 38.12 | 35.70 | 37.91 | 37.64 | qfq | 139,702,154 | 5,214,393,051 | 5.28% |
| 2023-09-21 | 34.48 | 37.26 | 34.33 | 36.01 | 35.75 | qfq | 107,063,516 | 3,873,751,741 | 3.09% |
| 2023-09-20 | 35.28 | 35.93 | 34.90 | 34.93 | 34.68 | qfq | 57,703,632 | 2,042,238,258 | 0.09% |
| 2023-09-19 | 35.50 | 35.64 | 34.64 | 34.90 | 34.65 | qfq | 50,767,133 | 1,779,143,489 | -2.02% |
| 2023-09-18 | 35.54 | 36.26 | 35.42 | 35.62 | 35.36 | qfq | 51,268,580 | 1,835,654,527 | -0.56% |
| 2023-09-15 | 37.66 | 37.66 | 35.75 | 35.82 | 35.56 | qfq | 81,538,245 | 2,982,616,074 | -5.09% |
| 2023-09-14 | 37.70 | 38.62 | 37.16 | 37.74 | 37.47 | qfq | 74,521,462 | 2,824,164,741 | -0.42% |
| 2023-09-13 | 37.90 | 38.07 | 36.67 | 37.90 | 37.63 | qfq | 76,716,075 | 2,869,644,461 | -0.79% |
| 2023-09-12 | 37.50 | 39.00 | 37.30 | 38.20 | 37.92 | qfq | 119,359,458 | 4,585,972,808 | 0.55% |
| 2023-09-11 | 35.38 | 38.69 | 35.18 | 37.99 | 37.72 | qfq | 150,285,094 | 5,605,258,425 | 8.02% |
| 2023-09-08 | 36.22 | 36.48 | 35.12 | 35.17 | 34.92 | qfq | 57,976,619 | 2,062,405,686 | -3.27% |
| 2023-09-07 | 37.37 | 37.37 | 36.30 | 36.36 | 36.10 | qfq | 56,179,228 | 2,062,445,089 | -3.01% |
| 2023-09-06 | 37.65 | 37.99 | 37.10 | 37.49 | 37.22 | qfq | 48,891,814 | 1,832,750,896 | -1.11% |
| 2023-09-05 | 38.86 | 38.86 | 37.75 | 37.91 | 37.64 | qfq | 61,536,944 | 2,344,998,224 | -2.74% |
| 2023-09-04 | 38.85 | 38.98 | 38.20 | 38.98 | 38.70 | qfq | 63,090,765 | 2,434,758,441 | 0.98% |
| 2023-09-01 | 39.00 | 39.39 | 38.39 | 38.60 | 38.32 | qfq | 44,576,775 | 1,728,805,773 | -1.35% |
| 2023-08-31 | 38.90 | 39.89 | 38.38 | 39.13 | 38.85 | qfq | 60,107,065 | 2,356,415,200 | -1.04% |
| 2023-08-30 | 39.10 | 40.21 | 38.77 | 39.54 | 39.25 | qfq | 92,330,260 | 3,638,686,125 | 2.22% |
| 2023-08-29 | 36.92 | 39.25 | 36.23 | 38.68 | 38.40 | qfq | 106,670,710 | 4,066,105,187 | 4.80% |
| 2023-08-28 | 39.28 | 39.46 | 36.66 | 36.91 | 36.64 | qfq | 96,525,397 | 3,647,002,129 | -1.42% |
| 2023-08-25 | 40.30 | 40.31 | 37.44 | 37.44 | 37.17 | qfq | 114,317,704 | 4,380,622,400 | -10.00% |
| 2023-08-24 | 42.00 | 42.64 | 41.00 | 41.60 | 41.30 | qfq | 90,565,928 | 3,794,126,318 | 2.24% |
| 2023-08-23 | 42.03 | 42.18 | 40.60 | 40.69 | 40.40 | qfq | 72,978,889 | 3,012,298,725 | -5.37% |
| 2023-08-22 | 41.62 | 43.00 | 40.40 | 43.00 | 42.69 | qfq | 103,121,893 | 4,289,719,419 | 5.91% |
| 2023-08-21 | 40.86 | 41.68 | 40.60 | 40.60 | 40.31 | qfq | 54,400,462 | 2,234,559,964 | -0.76% |
| 2023-08-18 | 42.67 | 43.17 | 40.87 | 40.91 | 40.61 | qfq | 83,156,017 | 3,465,549,307 | -4.39% |
| 2023-08-17 | 42.15 | 43.45 | 41.73 | 42.79 | 42.48 | qfq | 71,259,870 | 3,046,417,881 | 0.92% |
| 2023-08-16 | 43.49 | 43.77 | 42.36 | 42.40 | 42.09 | qfq | 89,632,463 | 3,845,654,405 | -3.70% |
| 2023-08-15 | 47.47 | 47.66 | 43.60 | 44.03 | 43.71 | qfq | 104,719,038 | 4,748,438,648 | -3.91% |
| 2023-08-14 | 44.88 | 45.98 | 44.65 | 45.82 | 45.49 | qfq | 71,644,919 | 3,256,554,732 | 1.39% |
| 2023-08-11 | 47.56 | 47.87 | 44.96 | 45.19 | 44.86 | qfq | 85,336,082 | 3,937,702,491 | -4.84% |
| 2023-08-10 | 46.30 | 47.88 | 45.31 | 47.49 | 47.15 | qfq | 75,602,268 | 3,564,223,097 | 0.94% |
| 2023-08-09 | 48.72 | 49.23 | 46.75 | 47.05 | 46.71 | qfq | 96,581,753 | 4,635,367,969 | -3.41% |
| 2023-08-08 | 49.91 | 50.88 | 48.71 | 48.71 | 48.36 | qfq | 91,057,864 | 4,517,043,324 | -3.37% |
| 2023-08-07 | 51.70 | 53.43 | 49.76 | 50.41 | 50.05 | qfq | 150,449,598 | 7,727,212,763 | -0.38% |
| 2023-08-04 | 47.20 | 51.00 | 47.20 | 50.60 | 50.23 | qfq | 145,625,941 | 7,228,742,057 | 5.73% |
| 2023-08-03 | 46.18 | 48.46 | 46.12 | 47.86 | 47.51 | qfq | 114,823,788 | 5,471,053,666 | 1.16% |
| 2023-08-02 | 47.07 | 48.16 | 46.79 | 47.31 | 46.97 | qfq | 84,454,737 | 3,997,977,921 | -0.82% |
| 2023-08-01 | 45.08 | 48.12 | 44.60 | 47.70 | 47.36 | qfq | 134,499,289 | 6,272,859,490 | 4.35% |
| 2023-07-31 | 46.58 | 48.27 | 44.80 | 45.71 | 45.38 | qfq | 150,445,454 | 7,019,824,213 | -2.99% |
| 2023-07-28 | 45.00 | 47.73 | 44.33 | 47.12 | 46.78 | qfq | 126,480,874 | 5,847,967,716 | 4.43% |
| 2023-07-27 | 44.40 | 46.51 | 43.71 | 45.12 | 44.79 | qfq | 83,944,552 | 3,815,728,993 | 0.53% |
| 2023-07-26 | 46.68 | 46.68 | 44.30 | 44.88 | 44.56 | qfq | 90,212,123 | 4,075,644,637 | -4.16% |
| 2023-07-25 | 46.01 | 47.72 | 45.28 | 46.83 | 46.49 | qfq | 117,767,921 | 5,506,394,604 | 2.12% |
| 2023-07-24 | 42.40 | 46.66 | 42.27 | 45.86 | 45.53 | qfq | 157,458,465 | 7,169,985,874 | 8.11% |
| 2023-07-21 | 43.05 | 43.38 | 41.87 | 42.42 | 42.11 | qfq | 63,457,232 | 2,697,490,085 | -1.92% |
| 2023-07-20 | 44.89 | 44.89 | 42.90 | 43.25 | 42.94 | qfq | 92,764,747 | 4,052,075,365 | -4.12% |
| 2023-07-19 | 47.00 | 47.28 | 44.96 | 45.11 | 44.78 | qfq | 97,093,733 | 4,432,952,761 | -3.98% |
| 2023-07-18 | 47.56 | 48.36 | 46.57 | 46.98 | 46.64 | qfq | 156,401,637 | 7,421,392,332 | 2.04% |