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
华工科技000988.SZ
最近收盘价117.622026-07-17
最近交易日2026-07-17
成交量（股）63,908,461
成交额（元）7,683,106,995
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.2019684 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.15 | — | — | — | 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 | 128.80 | 130.00 | 117.62 | 117.62 | 117.62 | qfq | 63,908,461 | 7,683,106,995 | -10.00% |
| 2026-07-16 | 135.02 | 140.00 | 130.69 | 130.69 | 130.69 | qfq | 63,124,802 | 8,439,029,396 | -10.00% |
| 2026-07-15 | 154.36 | 154.36 | 145.00 | 145.21 | 145.21 | qfq | 61,125,706 | 9,199,482,241 | -9.15% |
| 2026-07-14 | 152.26 | 160.00 | 142.50 | 159.84 | 159.84 | qfq | 72,954,948 | 11,072,337,983 | 3.63% |
| 2026-07-13 | 155.01 | 162.47 | 152.18 | 154.24 | 154.24 | qfq | 56,219,267 | 8,884,642,595 | -2.42% |
| 2026-07-10 | 165.98 | 168.98 | 157.80 | 158.07 | 158.07 | qfq | 73,761,429 | 12,113,923,352 | -0.58% |
| 2026-07-09 | 150.00 | 159.68 | 147.00 | 159.00 | 159.00 | qfq | 60,212,650 | 9,223,138,725 | 7.80% |
| 2026-07-08 | 153.00 | 154.87 | 145.50 | 147.50 | 147.50 | qfq | 44,056,241 | 6,587,710,760 | -3.97% |
| 2026-07-07 | 149.09 | 155.60 | 148.01 | 153.59 | 153.59 | qfq | 48,745,255 | 7,401,491,989 | 2.60% |
| 2026-07-06 | 156.09 | 156.78 | 145.50 | 149.70 | 149.70 | qfq | 48,655,998 | 7,319,944,325 | -2.76% |
| 2026-07-03 | 151.69 | 159.86 | 149.90 | 153.95 | 153.95 | qfq | 57,738,731 | 8,970,631,282 | -1.44% |
| 2026-07-02 | 164.84 | 164.84 | 156.20 | 156.20 | 156.20 | qfq | 80,944,836 | 12,989,369,286 | -10.00% |
| 2026-07-01 | 184.00 | 187.66 | 171.80 | 173.55 | 173.55 | qfq | 90,533,254 | 16,190,807,303 | -5.99% |
| 2026-06-30 | 179.00 | 187.66 | 173.03 | 184.61 | 184.61 | qfq | 109,049,716 | 19,722,408,183 | 4.28% |
| 2026-06-29 | 172.00 | 177.03 | 169.26 | 177.03 | 177.03 | qfq | 114,137,364 | 19,961,381,256 | 10.00% |
| 2026-06-26 | 171.00 | 171.87 | 160.00 | 160.94 | 160.94 | qfq | 66,793,200 | 11,014,260,997 | -7.28% |
| 2026-06-25 | 168.78 | 174.34 | 165.40 | 173.58 | 173.58 | qfq | 60,896,098 | 10,442,079,152 | 3.39% |
| 2026-06-24 | 162.00 | 168.00 | 161.30 | 167.89 | 167.89 | qfq | 54,883,659 | 9,095,336,036 | 2.58% |
| 2026-06-23 | 172.79 | 172.79 | 162.51 | 163.66 | 163.66 | qfq | 76,612,426 | 12,737,958,749 | -6.30% |
| 2026-06-22 | 180.91 | 181.05 | 169.46 | 174.67 | 174.67 | qfq | 90,596,604 | 15,897,953,729 | -1.62% |
| 2026-06-18 | 169.11 | 181.57 | 168.72 | 177.55 | 177.55 | qfq | 78,077,370 | 13,779,668,935 | 4.13% |
| 2026-06-17 | 161.65 | 172.80 | 161.00 | 170.51 | 170.51 | qfq | 77,190,322 | 12,974,799,619 | 3.97% |
| 2026-06-16 | 161.00 | 166.66 | 159.08 | 164.00 | 164.00 | qfq | 77,630,263 | 12,580,328,073 | 1.88% |
| 2026-06-15 | 152.98 | 160.99 | 147.01 | 160.98 | 160.98 | qfq | 76,912,614 | 12,015,771,018 | 6.60% |
| 2026-06-12 | 155.01 | 155.58 | 151.01 | 151.01 | 151.01 | qfq | 62,781,325 | 9,597,729,331 | 0.34% |
| 2026-06-11 | 148.01 | 152.50 | 147.13 | 150.50 | 150.25 | qfq | 49,133,785 | 7,371,418,282 | 1.01% |
| 2026-06-10 | 152.80 | 153.13 | 147.01 | 149.00 | 148.75 | qfq | 52,402,339 | 7,870,619,671 | -4.20% |
| 2026-06-09 | 152.62 | 155.79 | 149.02 | 155.53 | 155.27 | qfq | 64,927,925 | 9,936,018,965 | 4.49% |
| 2026-06-08 | 146.00 | 154.78 | 146.00 | 148.85 | 148.61 | qfq | 68,750,999 | 10,296,122,701 | -5.31% |
| 2026-06-05 | 156.30 | 165.87 | 155.86 | 157.20 | 156.94 | qfq | 92,174,142 | 14,874,960,217 | -0.73% |
| 2026-06-04 | 150.01 | 161.09 | 150.01 | 158.36 | 158.10 | qfq | 76,405,397 | 11,919,691,502 | 2.57% |
| 2026-06-03 | 153.98 | 160.68 | 150.70 | 154.39 | 154.14 | qfq | 101,486,014 | 15,917,615,250 | 3.44% |
| 2026-06-02 | 144.80 | 151.36 | 141.22 | 149.25 | 149.00 | qfq | 77,533,040 | 11,402,516,967 | 4.32% |
| 2026-06-01 | 154.90 | 154.92 | 142.58 | 143.07 | 142.83 | qfq | 85,015,892 | 12,563,483,270 | -5.83% |
| 2026-05-29 | 166.34 | 166.34 | 150.28 | 151.92 | 151.67 | qfq | 105,753,234 | 16,580,104,668 | -8.28% |
| 2026-05-28 | 158.01 | 167.10 | 155.71 | 165.63 | 165.36 | qfq | 81,595,556 | 13,287,162,036 | 3.60% |
| 2026-05-27 | 166.95 | 170.99 | 159.00 | 159.88 | 159.62 | qfq | 107,028,921 | 17,594,636,620 | -6.13% |
| 2026-05-26 | 171.94 | 175.80 | 165.96 | 170.32 | 170.04 | qfq | 111,606,179 | 19,018,159,065 | -0.94% |
| 2026-05-25 | 157.00 | 171.94 | 155.50 | 171.94 | 171.66 | qfq | 109,061,811 | 17,898,491,776 | 10.00% |
| 2026-05-22 | 155.55 | 159.14 | 153.60 | 156.31 | 156.05 | qfq | 90,811,175 | 14,169,395,950 | 1.53% |
| 2026-05-21 | 164.01 | 165.80 | 152.99 | 153.96 | 153.71 | qfq | 121,181,854 | 19,322,031,698 | -5.79% |
| 2026-05-20 | 158.41 | 170.88 | 158.41 | 163.42 | 163.15 | qfq | 130,642,619 | 21,573,382,999 | 3.17% |
| 2026-05-19 | 151.06 | 159.69 | 147.28 | 158.40 | 158.14 | qfq | 142,273,311 | 21,806,295,984 | 7.48% |
| 2026-05-18 | 137.53 | 147.38 | 137.03 | 147.38 | 147.14 | qfq | 67,680,539 | 9,779,315,770 | 10.00% |
| 2026-05-15 | 138.10 | 142.98 | 130.26 | 133.98 | 133.76 | qfq | 88,667,163 | 12,078,422,227 | -2.49% |
| 2026-05-14 | 143.88 | 146.20 | 137.35 | 137.40 | 137.17 | qfq | 90,553,443 | 12,872,865,366 | -3.31% |
| 2026-05-13 | 140.00 | 143.62 | 136.80 | 142.10 | 141.87 | qfq | 97,617,673 | 13,639,583,875 | -1.43% |
| 2026-05-12 | 146.98 | 150.50 | 144.00 | 144.16 | 143.92 | qfq | 99,043,120 | 14,464,324,795 | -2.30% |
| 2026-05-11 | 139.98 | 148.78 | 139.93 | 147.56 | 147.32 | qfq | 105,384,736 | 15,301,697,344 | 7.95% |
| 2026-05-08 | 130.79 | 136.90 | 129.28 | 136.69 | 136.47 | qfq | 105,704,852 | 14,026,678,243 | 2.39% |
| 2026-05-07 | 125.79 | 134.52 | 123.80 | 133.50 | 133.28 | qfq | 106,679,141 | 13,847,031,202 | 6.64% |
| 2026-05-06 | 123.01 | 129.44 | 121.66 | 125.19 | 124.98 | qfq | 108,885,994 | 13,650,478,456 | 4.74% |
| 2026-04-30 | 119.11 | 120.97 | 115.00 | 119.53 | 119.33 | qfq | 92,020,793 | 10,868,659,755 | 0.41% |
| 2026-04-29 | 114.39 | 120.50 | 114.39 | 119.04 | 118.84 | qfq | 83,280,637 | 9,870,030,169 | 2.98% |
| 2026-04-28 | 118.50 | 119.25 | 114.38 | 115.59 | 115.40 | qfq | 65,553,798 | 7,635,978,964 | -2.69% |
| 2026-04-27 | 116.10 | 121.25 | 116.00 | 118.79 | 118.59 | qfq | 90,173,686 | 10,739,392,372 | 3.01% |
| 2026-04-24 | 115.00 | 117.35 | 113.03 | 115.32 | 115.13 | qfq | 69,397,026 | 7,975,591,681 | -1.98% |
| 2026-04-23 | 121.93 | 123.50 | 116.00 | 117.65 | 117.46 | qfq | 100,627,972 | 11,974,918,343 | -2.73% |
| 2026-04-22 | 115.48 | 121.33 | 115.23 | 120.95 | 120.75 | qfq | 105,952,174 | 12,675,264,449 | 4.02% |
| 2026-04-21 | 113.00 | 117.08 | 112.56 | 116.28 | 116.09 | qfq | 69,662,361 | 7,999,112,332 | 1.13% |
| 2026-04-20 | 115.18 | 118.20 | 113.70 | 114.98 | 114.79 | qfq | 92,799,711 | 10,751,370,615 | -1.46% |
| 2026-04-17 | 113.00 | 117.58 | 112.79 | 116.68 | 116.49 | qfq | 95,400,783 | 11,075,499,101 | 3.88% |
| 2026-04-16 | 109.90 | 113.80 | 107.85 | 112.32 | 112.14 | qfq | 80,253,292 | 8,907,485,303 | 0.02% |
| 2026-04-15 | 120.39 | 120.39 | 110.60 | 112.30 | 112.12 | qfq | 134,789,233 | 15,472,057,250 | -6.91% |
| 2026-04-14 | 120.00 | 124.34 | 118.00 | 120.63 | 120.43 | qfq | 141,224,435 | 17,012,737,637 | -3.62% |
| 2026-04-13 | 114.86 | 125.20 | 114.86 | 125.16 | 124.95 | qfq | 111,746,110 | 13,451,654,272 | 7.97% |
| 2026-04-10 | 117.00 | 117.68 | 113.90 | 115.92 | 115.73 | qfq | 100,429,803 | 11,621,090,186 | 0.86% |
| 2026-04-09 | 108.21 | 117.85 | 107.77 | 114.93 | 114.74 | qfq | 111,230,878 | 12,664,832,660 | 4.09% |
| 2026-04-08 | 108.00 | 110.46 | 106.11 | 110.41 | 110.23 | qfq | 91,563,231 | 9,947,471,319 | 5.96% |
| 2026-04-07 | 104.88 | 108.50 | 103.26 | 104.20 | 104.03 | qfq | 57,104,235 | 6,020,707,756 | 0.64% |
| 2026-04-03 | 102.40 | 105.84 | 101.66 | 103.54 | 103.37 | qfq | 68,514,590 | 7,132,630,457 | 3.19% |
| 2026-04-02 | 104.05 | 105.40 | 99.87 | 100.34 | 100.17 | qfq | 59,441,756 | 6,052,846,908 | -4.20% |
| 2026-04-01 | 106.61 | 106.80 | 103.19 | 104.74 | 104.57 | qfq | 51,706,384 | 5,419,923,283 | 1.20% |
| 2026-03-31 | 105.80 | 106.65 | 102.11 | 103.50 | 103.33 | qfq | 58,170,384 | 6,069,808,841 | -3.23% |
| 2026-03-30 | 109.00 | 110.50 | 105.57 | 106.95 | 106.77 | qfq | 59,360,359 | 6,361,153,264 | -2.33% |
| 2026-03-27 | 103.18 | 111.24 | 103.18 | 109.50 | 109.32 | qfq | 98,008,151 | 10,598,647,402 | 3.94% |
| 2026-03-26 | 106.17 | 109.63 | 104.60 | 105.35 | 105.18 | qfq | 138,712,095 | 14,813,860,874 | -8.98% |
| 2026-03-25 | 113.66 | 118.44 | 113.50 | 115.74 | 115.55 | qfq | 103,475,355 | 11,968,326,898 | 3.34% |
| 2026-03-24 | 113.54 | 115.15 | 105.55 | 112.00 | 111.82 | qfq | 116,869,724 | 12,862,573,675 | -1.18% |
| 2026-03-23 | 111.30 | 118.08 | 111.30 | 113.34 | 113.15 | qfq | 95,536,247 | 10,955,313,748 | -2.36% |
| 2026-03-20 | 123.09 | 125.76 | 116.00 | 116.08 | 115.89 | qfq | 146,654,161 | 17,808,423,998 | -3.26% |
| 2026-03-19 | 113.24 | 122.51 | 113.24 | 119.99 | 119.79 | qfq | 124,060,235 | 14,849,466,686 | 4.54% |
| 2026-03-18 | 114.34 | 116.20 | 111.74 | 114.78 | 114.59 | qfq | 98,410,024 | 11,207,723,915 | 3.29% |
| 2026-03-17 | 117.99 | 119.60 | 110.80 | 111.12 | 110.94 | qfq | 113,108,898 | 12,941,393,275 | -5.20% |
| 2026-03-16 | 118.74 | 119.79 | 112.88 | 117.21 | 117.02 | qfq | 121,625,624 | 14,089,397,403 | -1.25% |
| 2026-03-13 | 125.30 | 126.80 | 118.59 | 118.69 | 118.49 | qfq | 160,209,884 | 19,453,659,274 | -7.20% |
| 2026-03-12 | 133.74 | 141.41 | 123.50 | 127.90 | 127.69 | qfq | 209,811,572 | 27,737,748,289 | -5.17% |
| 2026-03-11 | 122.99 | 135.69 | 122.90 | 134.88 | 134.66 | qfq | 125,882,525 | 16,412,343,340 | 9.21% |
| 2026-03-10 | 119.49 | 124.00 | 116.55 | 123.51 | 123.31 | qfq | 113,779,973 | 13,637,331,128 | 4.14% |
| 2026-03-09 | 112.00 | 119.78 | 108.50 | 118.60 | 118.40 | qfq | 135,658,907 | 15,417,690,881 | 3.33% |
| 2026-03-06 | 106.75 | 116.09 | 106.00 | 114.78 | 114.59 | qfq | 129,693,070 | 14,352,474,418 | 7.66% |
| 2026-03-05 | 105.00 | 111.71 | 99.55 | 106.61 | 106.43 | qfq | 155,232,206 | 16,508,970,347 | 4.98% |
| 2026-03-04 | 93.85 | 103.48 | 93.85 | 101.55 | 101.38 | qfq | 117,365,778 | 11,774,585,346 | 5.97% |
| 2026-03-03 | 97.81 | 100.80 | 94.84 | 95.83 | 95.67 | qfq | 132,072,413 | 12,857,093,406 | 0.91% |
| 2026-03-02 | 89.85 | 97.85 | 89.80 | 94.97 | 94.81 | qfq | 90,159,020 | 8,551,276,149 | 5.69% |
| 2026-02-27 | 86.82 | 90.88 | 85.30 | 89.86 | 89.71 | qfq | 93,166,869 | 8,243,885,933 | 1.48% |
| 2026-02-26 | 86.15 | 89.88 | 85.00 | 88.55 | 88.40 | qfq | 97,589,966 | 8,617,897,639 | 2.85% |
| 2026-02-25 | 85.70 | 86.90 | 84.12 | 86.10 | 85.96 | qfq | 127,027,376 | 10,878,679,563 | 4.46% |
| 2026-02-24 | 80.10 | 82.42 | 79.46 | 82.42 | 82.28 | qfq | 73,007,529 | 5,984,318,894 | 10.00% |
| 2026-02-13 | 75.70 | 75.96 | 74.90 | 74.93 | 74.81 | qfq | 25,758,634 | 1,939,836,765 | -2.23% |
| 2026-02-12 | 74.93 | 77.19 | 74.93 | 76.64 | 76.51 | qfq | 37,823,343 | 2,886,144,276 | 2.43% |
| 2026-02-11 | 75.97 | 76.88 | 74.74 | 74.82 | 74.70 | qfq | 27,143,486 | 2,043,788,770 | -2.11% |
| 2026-02-10 | 76.50 | 78.60 | 76.37 | 76.43 | 76.30 | qfq | 29,916,680 | 2,313,918,287 | -0.66% |
| 2026-02-09 | 75.50 | 78.15 | 75.50 | 76.94 | 76.81 | qfq | 54,587,772 | 4,207,276,458 | 4.09% |
| 2026-02-06 | 73.88 | 75.78 | 72.92 | 73.92 | 73.80 | qfq | 28,403,268 | 2,114,579,689 | -0.95% |
| 2026-02-05 | 75.12 | 77.33 | 74.11 | 74.63 | 74.51 | qfq | 32,159,461 | 2,418,061,599 | -2.39% |
| 2026-02-04 | 77.40 | 77.89 | 74.82 | 76.46 | 76.33 | qfq | 49,037,496 | 3,706,214,470 | -2.16% |
| 2026-02-03 | 75.75 | 78.63 | 75.67 | 78.15 | 78.02 | qfq | 61,077,647 | 4,739,902,469 | 4.51% |
| 2026-02-02 | 76.50 | 78.73 | 74.75 | 74.78 | 74.66 | qfq | 35,600,742 | 2,717,023,003 | -3.40% |
| 2026-01-30 | 75.00 | 78.40 | 73.79 | 77.41 | 77.28 | qfq | 46,732,078 | 3,574,236,476 | 2.90% |
| 2026-01-29 | 77.90 | 77.97 | 75.18 | 75.23 | 75.11 | qfq | 44,620,451 | 3,403,843,201 | -4.04% |
| 2026-01-28 | 78.07 | 79.78 | 77.17 | 78.40 | 78.27 | qfq | 38,755,218 | 3,040,088,750 | 0.27% |
| 2026-01-27 | 77.80 | 78.96 | 75.50 | 78.19 | 78.06 | qfq | 40,125,199 | 3,113,651,811 | 0.58% |
| 2026-01-26 | 78.00 | 80.00 | 77.56 | 77.74 | 77.61 | qfq | 33,697,438 | 2,644,830,431 | -0.63% |
| 2026-01-23 | 80.37 | 80.37 | 78.10 | 78.23 | 78.10 | qfq | 45,306,082 | 3,560,007,592 | -2.81% |
| 2026-01-22 | 80.74 | 80.94 | 78.66 | 80.49 | 80.36 | qfq | 37,300,660 | 2,971,418,783 | 0.59% |
| 2026-01-21 | 76.35 | 81.00 | 76.28 | 80.02 | 79.89 | qfq | 52,397,589 | 4,153,869,896 | 3.65% |
| 2026-01-20 | 80.93 | 80.98 | 76.81 | 77.20 | 77.07 | qfq | 62,734,979 | 4,906,957,154 | -4.51% |
| 2026-01-19 | 82.00 | 82.37 | 80.50 | 80.85 | 80.72 | qfq | 43,970,542 | 3,567,530,662 | -2.11% |
| 2026-01-16 | 84.00 | 84.01 | 82.10 | 82.59 | 82.45 | qfq | 46,590,578 | 3,861,580,427 | -0.69% |
| 2026-01-15 | 81.47 | 83.25 | 80.11 | 83.16 | 83.02 | qfq | 55,178,325 | 4,517,744,851 | 1.06% |
| 2026-01-14 | 80.07 | 84.50 | 79.80 | 82.29 | 82.15 | qfq | 82,859,787 | 6,787,226,043 | 2.82% |
| 2026-01-13 | 85.00 | 85.01 | 79.65 | 80.03 | 79.90 | qfq | 75,934,926 | 6,196,136,274 | -5.12% |
| 2026-01-12 | 83.54 | 85.57 | 82.30 | 84.35 | 84.21 | qfq | 61,670,319 | 5,167,837,248 | 1.59% |
| 2026-01-09 | 81.55 | 84.19 | 78.96 | 83.03 | 82.89 | qfq | 73,154,584 | 5,998,983,448 | 0.89% |
| 2026-01-08 | 83.88 | 84.92 | 81.88 | 82.30 | 82.16 | qfq | 58,850,491 | 4,894,244,813 | -0.94% |
| 2026-01-07 | 80.20 | 84.80 | 80.20 | 83.08 | 82.94 | qfq | 89,149,509 | 7,428,771,219 | 3.60% |
| 2026-01-06 | 81.50 | 81.78 | 79.35 | 80.19 | 80.06 | qfq | 63,117,003 | 5,065,668,412 | -2.12% |
| 2026-01-05 | 79.55 | 83.85 | 79.55 | 81.93 | 81.80 | qfq | 70,885,475 | 5,822,592,726 | 3.28% |
| 2025-12-31 | 81.00 | 81.05 | 78.53 | 79.33 | 79.20 | qfq | 43,120,631 | 3,433,086,397 | -1.71% |
| 2025-12-30 | 79.40 | 82.20 | 79.06 | 80.71 | 80.58 | qfq | 52,285,102 | 4,237,775,151 | 0.64% |
| 2025-12-29 | 80.02 | 82.38 | 79.70 | 80.20 | 80.07 | qfq | 47,533,662 | 3,834,026,014 | -0.59% |
| 2025-12-26 | 79.58 | 82.30 | 78.51 | 80.68 | 80.55 | qfq | 54,480,200 | 4,367,563,991 | 0.70% |
| 2025-12-25 | 81.00 | 82.09 | 79.12 | 80.12 | 79.99 | qfq | 40,457,895 | 3,246,881,291 | -0.48% |
| 2025-12-24 | 80.69 | 80.75 | 78.88 | 80.51 | 80.38 | qfq | 45,861,037 | 3,671,920,505 | 0.81% |
| 2025-12-23 | 79.98 | 81.24 | 79.31 | 79.86 | 79.73 | qfq | 44,233,702 | 3,537,663,795 | 0.10% |
| 2025-12-22 | 76.31 | 80.23 | 76.25 | 79.78 | 79.65 | qfq | 57,441,648 | 4,541,818,431 | 6.37% |
| 2025-12-19 | 76.88 | 76.88 | 74.85 | 75.00 | 74.88 | qfq | 32,468,641 | 2,457,412,313 | -0.62% |
| 2025-12-18 | 75.70 | 77.12 | 75.40 | 75.47 | 75.35 | qfq | 38,046,414 | 2,892,646,525 | -2.35% |
| 2025-12-17 | 73.00 | 77.69 | 72.70 | 77.29 | 77.16 | qfq | 64,051,825 | 4,823,879,385 | 6.45% |
| 2025-12-16 | 74.85 | 75.18 | 71.95 | 72.61 | 72.49 | qfq | 44,554,326 | 3,255,427,497 | -3.53% |
| 2025-12-15 | 78.01 | 78.50 | 74.98 | 75.27 | 75.15 | qfq | 52,252,854 | 3,963,859,798 | -3.72% |
| 2025-12-12 | 79.67 | 80.99 | 77.50 | 78.18 | 78.05 | qfq | 65,017,966 | 5,145,570,184 | -2.23% |
| 2025-12-11 | 83.21 | 83.23 | 79.95 | 79.96 | 79.83 | qfq | 58,520,638 | 4,759,713,791 | -3.89% |
| 2025-12-10 | 81.00 | 84.95 | 80.89 | 83.20 | 83.06 | qfq | 72,170,587 | 5,968,678,018 | 3.53% |
| 2025-12-09 | 79.93 | 81.99 | 79.60 | 80.36 | 80.23 | qfq | 67,546,381 | 5,449,401,601 | 0.98% |
| 2025-12-08 | 75.10 | 81.80 | 75.10 | 79.58 | 79.45 | qfq | 80,887,441 | 6,409,727,656 | 6.28% |
| 2025-12-05 | 73.10 | 76.62 | 72.15 | 74.88 | 74.76 | qfq | 61,387,088 | 4,582,336,204 | 3.14% |
| 2025-12-04 | 71.50 | 73.11 | 70.80 | 72.60 | 72.48 | qfq | 28,619,815 | 2,062,788,347 | 0.72% |
| 2025-12-03 | 72.99 | 74.44 | 71.82 | 72.08 | 71.96 | qfq | 34,528,301 | 2,513,230,738 | -1.44% |
| 2025-12-02 | 73.40 | 73.95 | 72.77 | 73.13 | 73.01 | qfq | 34,071,791 | 2,495,754,230 | -0.67% |
| 2025-12-01 | 72.95 | 73.74 | 71.75 | 73.62 | 73.50 | qfq | 51,118,094 | 3,726,724,310 | 1.08% |
| 2025-11-28 | 72.51 | 73.71 | 71.51 | 72.83 | 72.71 | qfq | 33,704,061 | 2,446,562,233 | -0.11% |
| 2025-11-27 | 72.01 | 75.98 | 71.91 | 72.91 | 72.79 | qfq | 58,969,067 | 4,372,482,548 | 0.70% |
| 2025-11-26 | 70.21 | 74.14 | 69.85 | 72.40 | 72.28 | qfq | 59,068,184 | 4,289,590,017 | 2.30% |
| 2025-11-25 | 69.47 | 72.80 | 69.47 | 70.77 | 70.65 | qfq | 48,793,288 | 3,479,561,405 | 3.45% |
| 2025-11-24 | 68.62 | 69.23 | 67.38 | 68.41 | 68.30 | qfq | 37,747,448 | 2,582,299,170 | 0.78% |
| 2025-11-21 | 69.22 | 69.70 | 67.28 | 67.88 | 67.77 | qfq | 38,647,384 | 2,650,542,252 | -4.84% |
| 2025-11-20 | 73.82 | 74.14 | 71.01 | 71.33 | 71.21 | qfq | 31,347,506 | 2,259,142,593 | -0.90% |
| 2025-11-19 | 71.70 | 73.28 | 71.25 | 71.98 | 71.86 | qfq | 31,174,319 | 2,254,785,212 | 0.26% |
| 2025-11-18 | 71.40 | 73.26 | 70.87 | 71.79 | 71.67 | qfq | 28,675,548 | 2,064,634,089 | 0.15% |
| 2025-11-17 | 71.31 | 72.82 | 71.13 | 71.68 | 71.56 | qfq | 22,853,810 | 1,638,742,010 | 0.52% |
| 2025-11-14 | 72.21 | 72.65 | 71.12 | 71.31 | 71.19 | qfq | 23,583,694 | 1,693,013,866 | -2.77% |
| 2025-11-13 | 72.32 | 73.82 | 71.48 | 73.34 | 73.22 | qfq | 30,101,605 | 2,186,359,277 | 1.75% |
| 2025-11-12 | 72.31 | 73.10 | 71.08 | 72.08 | 71.96 | qfq | 41,790,497 | 3,008,646,879 | -1.29% |
| 2025-11-11 | 76.90 | 77.20 | 72.86 | 73.02 | 72.90 | qfq | 47,229,827 | 3,512,310,833 | -3.90% |
| 2025-11-10 | 77.07 | 78.10 | 74.66 | 75.98 | 75.86 | qfq | 38,375,806 | 2,908,314,395 | -1.86% |
| 2025-11-07 | 77.02 | 78.39 | 76.06 | 77.42 | 77.29 | qfq | 33,521,230 | 2,588,201,119 | -1.06% |
| 2025-11-06 | 76.32 | 78.50 | 76.21 | 78.25 | 78.12 | qfq | 46,289,883 | 3,588,922,583 | 3.30% |
| 2025-11-05 | 74.51 | 76.26 | 74.30 | 75.75 | 75.63 | qfq | 39,219,532 | 2,950,632,506 | -1.47% |
| 2025-11-04 | 77.99 | 78.72 | 76.30 | 76.88 | 76.75 | qfq | 33,622,889 | 2,600,773,561 | -1.76% |
| 2025-11-03 | 78.54 | 79.37 | 76.08 | 78.26 | 78.13 | qfq | 55,571,530 | 4,307,785,229 | -1.95% |
| 2025-10-31 | 83.50 | 83.69 | 79.74 | 79.82 | 79.69 | qfq | 65,266,216 | 5,305,497,366 | -4.64% |
| 2025-10-30 | 86.83 | 86.83 | 83.44 | 83.70 | 83.56 | qfq | 66,721,943 | 5,641,373,654 | -4.21% |
| 2025-10-29 | 87.78 | 89.28 | 85.93 | 87.38 | 87.24 | qfq | 72,427,276 | 6,357,912,530 | 0.87% |
| 2025-10-28 | 87.04 | 88.98 | 86.01 | 86.63 | 86.49 | qfq | 79,798,759 | 6,973,030,542 | -0.43% |
| 2025-10-27 | 84.00 | 88.97 | 83.30 | 87.00 | 86.86 | qfq | 113,734,603 | 9,740,382,067 | 7.38% |
| 2025-10-24 | 78.50 | 81.45 | 76.90 | 81.02 | 80.89 | qfq | 114,474,833 | 9,035,858,279 | -1.91% |
| 2025-10-23 | 84.16 | 84.50 | 80.53 | 82.60 | 82.46 | qfq | 57,540,580 | 4,709,897,872 | -3.01% |
| 2025-10-22 | 82.72 | 87.17 | 82.10 | 85.16 | 85.02 | qfq | 78,475,308 | 6,683,596,768 | 2.88% |
| 2025-10-21 | 80.80 | 83.95 | 79.69 | 82.78 | 82.64 | qfq | 74,471,747 | 6,120,990,656 | 3.81% |
| 2025-10-20 | 79.51 | 82.68 | 78.90 | 79.74 | 79.61 | qfq | 61,602,915 | 4,968,156,920 | 2.89% |
| 2025-10-17 | 81.27 | 81.50 | 77.34 | 77.50 | 77.37 | qfq | 49,130,769 | 3,850,053,104 | -4.27% |
| 2025-10-16 | 79.62 | 83.11 | 79.02 | 80.96 | 80.83 | qfq | 57,095,554 | 4,639,144,218 | 0.73% |
| 2025-10-15 | 78.80 | 80.67 | 77.19 | 80.37 | 80.24 | qfq | 57,469,933 | 4,540,821,786 | 2.30% |
| 2025-10-14 | 84.10 | 84.48 | 78.10 | 78.56 | 78.43 | qfq | 72,241,012 | 5,860,789,391 | -4.80% |
| 2025-10-13 | 80.47 | 84.20 | 80.47 | 82.52 | 82.38 | qfq | 60,802,919 | 5,008,538,296 | -3.19% |
| 2025-10-10 | 87.50 | 88.34 | 84.79 | 85.24 | 85.10 | qfq | 66,952,376 | 5,778,751,246 | -3.59% |
| 2025-10-09 | 90.15 | 91.90 | 88.11 | 88.41 | 88.26 | qfq | 97,048,198 | 8,675,958,044 | -4.40% |
| 2025-09-30 | 100.19 | 100.66 | 91.77 | 92.48 | 92.33 | qfq | 117,961,431 | 11,196,264,340 | -6.73% |
| 2025-09-29 | 94.01 | 99.85 | 93.00 | 99.15 | 98.99 | qfq | 86,196,866 | 8,411,665,963 | 7.54% |
| 2025-09-26 | 98.00 | 100.89 | 92.20 | 92.20 | 92.05 | qfq | 113,027,417 | 10,866,851,673 | -5.61% |
| 2025-09-25 | 91.10 | 97.68 | 90.18 | 97.68 | 97.52 | qfq | 103,228,729 | 9,829,953,455 | 10.00% |
| 2025-09-24 | 86.96 | 89.33 | 85.40 | 88.80 | 88.65 | qfq | 68,842,216 | 6,036,598,539 | 0.62% |
| 2025-09-23 | 93.98 | 95.55 | 85.94 | 88.25 | 88.10 | qfq | 116,212,069 | 10,381,276,079 | -4.44% |
| 2025-09-22 | 91.92 | 93.76 | 87.03 | 92.35 | 92.20 | qfq | 95,266,902 | 8,677,192,453 | 1.35% |
| 2025-09-19 | 88.30 | 94.54 | 87.50 | 91.12 | 90.97 | qfq | 99,194,477 | 9,033,400,433 | 4.05% |
| 2025-09-18 | 85.00 | 91.33 | 83.33 | 87.57 | 87.43 | qfq | 118,228,511 | 10,303,823,168 | 2.34% |
| 2025-09-17 | 82.48 | 86.92 | 82.10 | 85.57 | 85.43 | qfq | 89,780,220 | 7,636,034,108 | 5.20% |
| 2025-09-16 | 81.58 | 83.99 | 80.28 | 81.34 | 81.21 | qfq | 85,602,481 | 6,998,396,308 | 0.10% |
| 2025-09-15 | 78.53 | 83.98 | 76.90 | 81.26 | 81.13 | qfq | 108,957,045 | 8,874,802,908 | 5.41% |
| 2025-09-12 | 71.00 | 78.50 | 70.43 | 77.09 | 76.96 | qfq | 129,052,759 | 9,702,370,398 | 6.67% |
| 2025-09-11 | 68.30 | 72.27 | 67.50 | 72.27 | 72.15 | qfq | 96,421,500 | 6,762,914,567 | 10.00% |
| 2025-09-10 | 66.00 | 66.95 | 64.59 | 65.70 | 65.59 | qfq | 60,036,916 | 3,955,967,241 | 1.50% |
| 2025-09-09 | 65.82 | 66.69 | 64.29 | 64.73 | 64.62 | qfq | 49,938,362 | 3,263,729,733 | -3.08% |
| 2025-09-08 | 66.88 | 67.94 | 64.78 | 66.79 | 66.68 | qfq | 74,977,937 | 4,963,730,957 | -1.11% |
| 2025-09-05 | 64.41 | 67.67 | 62.50 | 67.54 | 67.43 | qfq | 112,267,602 | 7,321,971,466 | 4.23% |
| 2025-09-04 | 72.98 | 73.40 | 64.80 | 64.80 | 64.69 | qfq | 110,211,138 | 7,427,563,271 | -10.00% |
| 2025-09-03 | 75.51 | 75.70 | 70.53 | 72.00 | 71.88 | qfq | 123,072,265 | 8,881,459,336 | -3.04% |
| 2025-09-02 | 75.39 | 80.12 | 73.12 | 74.26 | 74.14 | qfq | 179,469,406 | 13,651,813,724 | -1.33% |
| 2025-09-01 | 74.50 | 75.26 | 72.80 | 75.26 | 75.14 | qfq | 118,784,407 | 8,846,792,823 | 10.00% |
| 2025-08-29 | 64.65 | 69.60 | 63.03 | 68.42 | 68.31 | qfq | 104,143,901 | 6,924,848,473 | 6.24% |
| 2025-08-28 | 60.56 | 64.43 | 60.56 | 64.40 | 64.29 | qfq | 103,501,061 | 6,486,904,585 | 5.78% |
| 2025-08-27 | 60.18 | 63.87 | 60.18 | 60.88 | 60.78 | qfq | 96,064,568 | 5,990,321,804 | 1.35% |
| 2025-08-26 | 59.92 | 61.42 | 59.20 | 60.07 | 59.97 | qfq | 64,680,744 | 3,899,914,035 | 0.17% |
| 2025-08-25 | 60.53 | 61.50 | 59.20 | 59.97 | 59.87 | qfq | 107,222,463 | 6,462,054,023 | 2.29% |
| 2025-08-22 | 55.02 | 59.64 | 55.02 | 58.63 | 58.53 | qfq | 91,449,864 | 5,298,997,964 | 7.48% |
| 2025-08-21 | 55.60 | 56.18 | 54.26 | 54.55 | 54.46 | qfq | 58,900,347 | 3,244,329,545 | -0.42% |
| 2025-08-20 | 52.05 | 55.28 | 51.08 | 54.78 | 54.69 | qfq | 63,880,018 | 3,406,694,308 | 3.69% |
| 2025-08-19 | 52.49 | 54.44 | 52.28 | 52.83 | 52.74 | qfq | 53,922,571 | 2,873,603,985 | 1.13% |
| 2025-08-18 | 51.52 | 52.74 | 51.35 | 52.24 | 52.15 | qfq | 51,377,959 | 2,680,410,648 | 1.40% |
| 2025-08-15 | 51.35 | 52.35 | 51.14 | 51.52 | 51.44 | qfq | 38,165,465 | 1,969,049,003 | -0.23% |
| 2025-08-14 | 52.70 | 52.83 | 51.40 | 51.64 | 51.56 | qfq | 33,976,541 | 1,769,924,371 | -2.57% |
| 2025-08-13 | 51.74 | 53.20 | 51.46 | 53.00 | 52.91 | qfq | 48,746,497 | 2,567,370,715 | 2.51% |
| 2025-08-12 | 50.98 | 51.85 | 50.85 | 51.70 | 51.61 | qfq | 29,831,836 | 1,531,532,886 | 0.62% |
| 2025-08-11 | 49.40 | 51.38 | 49.35 | 51.38 | 51.30 | qfq | 39,848,048 | 2,016,646,246 | 3.94% |
| 2025-08-08 | 49.44 | 50.12 | 49.21 | 49.43 | 49.35 | qfq | 20,565,798 | 1,020,467,361 | -0.34% |
| 2025-08-07 | 50.98 | 51.25 | 48.75 | 49.60 | 49.52 | qfq | 46,335,800 | 2,300,599,112 | -2.78% |
| 2025-08-06 | 50.82 | 51.59 | 50.71 | 51.02 | 50.94 | qfq | 24,644,260 | 1,258,343,379 | -0.16% |
| 2025-08-05 | 50.66 | 51.70 | 50.06 | 51.10 | 51.02 | qfq | 37,810,632 | 1,920,666,336 | 2.08% |
| 2025-08-04 | 49.65 | 50.49 | 49.52 | 50.06 | 49.98 | qfq | 24,265,808 | 1,212,882,788 | -0.04% |
| 2025-08-01 | 50.39 | 51.48 | 49.45 | 50.08 | 50.00 | qfq | 38,707,636 | 1,948,158,358 | -0.95% |
| 2025-07-31 | 50.93 | 52.35 | 50.24 | 50.56 | 50.48 | qfq | 55,189,481 | 2,833,623,454 | 0.56% |
| 2025-07-30 | 51.15 | 51.23 | 49.81 | 50.28 | 50.20 | qfq | 35,158,431 | 1,772,790,692 | -2.27% |
| 2025-07-29 | 50.03 | 51.50 | 49.70 | 51.45 | 51.37 | qfq | 46,709,076 | 2,366,416,869 | 2.04% |
| 2025-07-28 | 48.77 | 50.83 | 48.58 | 50.42 | 50.34 | qfq | 63,865,890 | 3,187,589,874 | 5.37% |
| 2025-07-25 | 48.08 | 48.17 | 47.41 | 47.85 | 47.77 | qfq | 19,819,109 | 947,486,391 | -0.46% |
| 2025-07-24 | 48.76 | 48.87 | 47.60 | 48.07 | 47.99 | qfq | 28,870,218 | 1,386,260,029 | 0.08% |
| 2025-07-23 | 48.23 | 48.40 | 47.70 | 48.03 | 47.95 | qfq | 24,426,724 | 1,173,835,302 | -1.46% |
| 2025-07-22 | 48.20 | 50.44 | 48.08 | 48.74 | 48.66 | qfq | 42,318,889 | 2,082,000,164 | 1.18% |
| 2025-07-21 | 48.51 | 48.82 | 47.72 | 48.17 | 48.09 | qfq | 29,911,351 | 1,440,895,939 | -1.33% |
| 2025-07-18 | 49.75 | 50.20 | 48.69 | 48.82 | 48.74 | qfq | 28,674,714 | 1,412,158,285 | -1.47% |
| 2025-07-17 | 47.70 | 50.50 | 47.59 | 49.55 | 49.47 | qfq | 45,818,414 | 2,261,227,703 | 3.88% |
| 2025-07-16 | 48.27 | 49.09 | 47.65 | 47.70 | 47.62 | qfq | 38,698,063 | 1,875,331,631 | -1.18% |
| 2025-07-15 | 46.19 | 48.66 | 46.17 | 48.27 | 48.19 | qfq | 56,297,416 | 2,693,814,976 | 5.07% |
| 2025-07-14 | 46.33 | 46.58 | 45.80 | 45.94 | 45.86 | qfq | 18,986,256 | 875,008,218 | -0.86% |
| 2025-07-11 | 47.00 | 47.18 | 46.30 | 46.34 | 46.26 | qfq | 25,851,600 | 1,205,337,743 | -1.78% |
| 2025-07-10 | 47.78 | 47.78 | 46.50 | 47.18 | 47.10 | qfq | 27,710,732 | 1,303,957,130 | -0.30% |
| 2025-07-09 | 46.56 | 48.29 | 46.33 | 47.32 | 47.24 | qfq | 62,163,477 | 2,954,337,542 | 5.32% |
| 2025-07-08 | 44.53 | 45.15 | 44.31 | 44.93 | 44.86 | qfq | 36,862,993 | 1,652,741,565 | 1.03% |
| 2025-07-07 | 45.00 | 45.25 | 44.00 | 44.47 | 44.40 | qfq | 17,564,462 | 780,258,933 | -1.51% |
| 2025-07-04 | 45.66 | 46.10 | 45.03 | 45.15 | 45.08 | qfq | 18,394,045 | 834,399,315 | -1.40% |
| 2025-07-03 | 45.47 | 45.96 | 45.42 | 45.79 | 45.71 | qfq | 15,349,996 | 701,905,237 | 1.15% |
| 2025-07-02 | 46.30 | 46.39 | 45.11 | 45.27 | 45.20 | qfq | 22,219,058 | 1,013,057,385 | -2.56% |
| 2025-07-01 | 47.00 | 47.00 | 46.21 | 46.46 | 46.38 | qfq | 18,842,903 | 876,166,229 | -1.17% |
| 2025-06-30 | 46.76 | 47.46 | 46.63 | 47.01 | 46.93 | qfq | 24,774,265 | 1,164,613,839 | 1.47% |
| 2025-06-27 | 46.52 | 46.88 | 45.85 | 46.33 | 46.25 | qfq | 20,889,083 | 968,525,605 | -0.26% |
| 2025-06-26 | 46.72 | 47.32 | 46.37 | 46.45 | 46.37 | qfq | 20,582,090 | 963,584,851 | -0.32% |
| 2025-06-25 | 46.40 | 47.19 | 45.99 | 46.60 | 46.52 | qfq | 24,103,976 | 1,119,413,075 | 0.69% |
| 2025-06-24 | 45.01 | 46.49 | 45.01 | 46.28 | 46.20 | qfq | 36,499,073 | 1,677,556,511 | 4.28% |
| 2025-06-23 | 43.65 | 45.44 | 43.60 | 44.38 | 44.31 | qfq | 20,315,686 | 909,122,566 | 0.79% |
| 2025-06-20 | 43.73 | 44.50 | 43.65 | 44.03 | 43.96 | qfq | 15,672,153 | 690,361,844 | 0.16% |
| 2025-06-19 | 44.56 | 45.10 | 43.71 | 43.96 | 43.69 | qfq | 17,063,048 | 756,524,600 | -1.74% |
| 2025-06-18 | 45.00 | 45.08 | 44.14 | 44.74 | 44.46 | qfq | 18,921,610 | 844,907,099 | 0.11% |
| 2025-06-17 | 45.60 | 45.67 | 44.56 | 44.69 | 44.41 | qfq | 17,436,865 | 786,073,805 | -1.82% |
| 2025-06-16 | 44.71 | 46.14 | 44.65 | 45.52 | 45.24 | qfq | 22,174,543 | 1,013,277,530 | 1.09% |
| 2025-06-13 | 44.69 | 45.60 | 44.55 | 45.03 | 44.75 | qfq | 19,564,242 | 879,961,729 | 0.22% |
| 2025-06-12 | 44.22 | 45.45 | 44.05 | 44.93 | 44.65 | qfq | 21,466,200 | 966,902,014 | 1.38% |
| 2025-06-11 | 44.44 | 44.87 | 44.31 | 44.32 | 44.05 | qfq | 12,677,349 | 565,221,763 | -0.20% |
| 2025-06-10 | 44.90 | 44.94 | 44.13 | 44.41 | 44.14 | qfq | 18,453,987 | 820,706,995 | -1.55% |
| 2025-06-09 | 45.00 | 45.78 | 44.84 | 45.11 | 44.83 | qfq | 25,463,135 | 1,151,101,016 | 0.76% |
| 2025-06-06 | 44.30 | 45.00 | 44.05 | 44.77 | 44.49 | qfq | 24,015,328 | 1,072,877,526 | 0.97% |
| 2025-06-05 | 42.82 | 44.50 | 42.79 | 44.34 | 44.07 | qfq | 33,074,426 | 1,453,760,520 | 3.57% |
| 2025-06-04 | 42.37 | 43.16 | 42.26 | 42.81 | 42.55 | qfq | 17,322,923 | 742,858,347 | 1.66% |
| 2025-06-03 | 42.01 | 42.47 | 41.96 | 42.11 | 41.85 | qfq | 9,477,797 | 400,322,542 | -0.19% |
| 2025-05-30 | 42.70 | 42.83 | 42.04 | 42.19 | 41.93 | qfq | 13,005,338 | 549,975,688 | -1.86% |
| 2025-05-29 | 41.89 | 43.29 | 41.63 | 42.99 | 42.72 | qfq | 23,901,768 | 1,024,199,433 | 2.85% |
| 2025-05-28 | 41.82 | 42.05 | 41.54 | 41.80 | 41.54 | qfq | 10,560,794 | 441,312,571 | 0.05% |
| 2025-05-27 | 42.44 | 42.47 | 41.42 | 41.78 | 41.52 | qfq | 15,385,690 | 643,335,435 | -1.62% |
| 2025-05-26 | 42.18 | 42.95 | 42.10 | 42.47 | 42.21 | qfq | 15,169,196 | 644,044,584 | 1.46% |
| 2025-05-23 | 41.71 | 42.98 | 41.71 | 41.86 | 41.60 | qfq | 22,884,824 | 971,832,304 | 0.38% |
| 2025-05-22 | 42.07 | 42.26 | 41.66 | 41.70 | 41.44 | qfq | 9,473,034 | 397,125,456 | -0.90% |
| 2025-05-21 | 42.33 | 42.33 | 41.85 | 42.08 | 41.82 | qfq | 9,358,734 | 393,790,589 | -0.57% |
| 2025-05-20 | 41.95 | 42.40 | 41.66 | 42.32 | 42.06 | qfq | 13,425,251 | 566,047,070 | 0.93% |
| 2025-05-19 | 42.62 | 42.74 | 41.75 | 41.93 | 41.67 | qfq | 20,865,759 | 877,237,070 | -2.28% |
| 2025-05-16 | 42.49 | 43.55 | 42.41 | 42.91 | 42.64 | qfq | 17,836,652 | 768,577,468 | 0.52% |
| 2025-05-15 | 43.55 | 45.00 | 42.63 | 42.69 | 42.43 | qfq | 26,915,003 | 1,163,657,211 | -1.18% |
| 2025-05-14 | 42.89 | 43.56 | 42.22 | 43.20 | 42.93 | qfq | 33,540,461 | 1,441,965,469 | 1.36% |
| 2025-05-13 | 43.68 | 43.68 | 42.58 | 42.62 | 42.36 | qfq | 19,803,928 | 852,256,387 | -1.43% |
| 2025-05-12 | 43.20 | 43.52 | 42.89 | 43.24 | 42.97 | qfq | 19,746,162 | 853,449,148 | 0.79% |
| 2025-05-09 | 43.00 | 43.32 | 42.50 | 42.90 | 42.63 | qfq | 22,159,350 | 950,940,407 | -0.88% |
| 2025-05-08 | 42.05 | 43.45 | 41.90 | 43.28 | 43.01 | qfq | 31,801,586 | 1,369,886,400 | 2.61% |
| 2025-05-07 | 42.30 | 42.96 | 41.76 | 42.18 | 41.92 | qfq | 31,220,220 | 1,322,281,851 | 1.01% |
| 2025-05-06 | 41.01 | 41.88 | 40.85 | 41.76 | 41.50 | qfq | 24,990,765 | 1,037,431,373 | 2.98% |
| 2025-04-30 | 39.84 | 40.89 | 39.58 | 40.55 | 40.30 | qfq | 24,656,843 | 997,912,470 | 2.14% |
| 2025-04-29 | 39.70 | 40.04 | 39.41 | 39.70 | 39.45 | qfq | 13,258,759 | 527,787,595 | -0.25% |
| 2025-04-28 | 39.80 | 40.06 | 39.45 | 39.80 | 39.55 | qfq | 15,843,144 | 629,045,767 | -0.18% |
| 2025-04-25 | 39.12 | 40.36 | 39.11 | 39.87 | 39.62 | qfq | 27,055,362 | 1,077,520,930 | 2.76% |
| 2025-04-24 | 39.29 | 39.30 | 38.64 | 38.80 | 38.56 | qfq | 16,816,777 | 654,000,556 | -1.47% |
| 2025-04-23 | 39.30 | 39.83 | 39.00 | 39.38 | 39.14 | qfq | 24,274,533 | 956,288,838 | 0.97% |
| 2025-04-22 | 39.00 | 39.37 | 38.55 | 39.00 | 38.76 | qfq | 17,322,220 | 676,272,362 | -0.46% |
| 2025-04-21 | 38.51 | 39.25 | 38.24 | 39.18 | 38.94 | qfq | 18,480,505 | 719,085,764 | 1.95% |
| 2025-04-18 | 37.80 | 38.62 | 37.75 | 38.43 | 38.19 | qfq | 18,253,966 | 699,733,781 | 1.53% |
| 2025-04-17 | 37.70 | 38.50 | 37.61 | 37.85 | 37.62 | qfq | 19,410,125 | 741,137,493 | 0.40% |
| 2025-04-16 | 37.61 | 38.07 | 37.31 | 37.70 | 37.47 | qfq | 18,623,620 | 701,137,549 | -0.55% |
| 2025-04-15 | 38.12 | 38.35 | 37.13 | 37.91 | 37.68 | qfq | 23,108,920 | 868,722,060 | -0.55% |
| 2025-04-14 | 38.78 | 38.96 | 37.71 | 38.12 | 37.88 | qfq | 33,027,783 | 1,267,321,626 | 1.57% |
| 2025-04-11 | 36.70 | 37.58 | 36.54 | 37.53 | 37.30 | qfq | 29,461,603 | 1,093,338,254 | 0.94% |
| 2025-04-10 | 36.49 | 37.69 | 36.06 | 37.18 | 36.95 | qfq | 40,603,227 | 1,499,407,456 | 6.14% |
| 2025-04-09 | 33.19 | 35.25 | 32.33 | 35.03 | 34.81 | qfq | 39,857,731 | 1,364,626,020 | 3.55% |
| 2025-04-08 | 35.25 | 35.75 | 32.47 | 33.83 | 33.62 | qfq | 52,000,455 | 1,753,721,095 | -5.66% |
| 2025-04-07 | 36.50 | 37.35 | 35.86 | 35.86 | 35.64 | qfq | 25,592,438 | 927,602,360 | -9.99% |
| 2025-04-03 | 41.40 | 41.74 | 39.79 | 39.84 | 39.59 | qfq | 27,410,525 | 1,111,775,385 | -4.73% |
| 2025-04-02 | 41.35 | 42.24 | 41.23 | 41.82 | 41.56 | qfq | 17,365,451 | 726,188,671 | 1.14% |
| 2025-04-01 | 41.29 | 41.77 | 41.14 | 41.35 | 41.09 | qfq | 15,551,900 | 645,073,483 | 0.63% |
| 2025-03-31 | 41.00 | 41.30 | 40.30 | 41.09 | 40.84 | qfq | 15,651,000 | 638,688,262 | -0.24% |
| 2025-03-28 | 41.52 | 41.69 | 41.03 | 41.19 | 40.94 | qfq | 10,963,861 | 452,837,237 | -0.84% |
| 2025-03-27 | 41.30 | 42.02 | 40.85 | 41.54 | 41.28 | qfq | 16,428,801 | 681,216,189 | 0.07% |
| 2025-03-26 | 41.53 | 42.00 | 41.44 | 41.51 | 41.25 | qfq | 15,183,666 | 633,182,086 | -0.24% |
| 2025-03-25 | 42.32 | 42.94 | 41.38 | 41.61 | 41.35 | qfq | 19,500,120 | 822,670,002 | -1.70% |
| 2025-03-24 | 43.45 | 43.48 | 41.46 | 42.33 | 42.07 | qfq | 31,434,002 | 1,328,340,382 | -2.71% |
| 2025-03-21 | 43.38 | 43.79 | 42.73 | 43.51 | 43.24 | qfq | 22,992,544 | 995,552,122 | -0.23% |
| 2025-03-20 | 44.01 | 44.17 | 43.51 | 43.61 | 43.34 | qfq | 18,948,661 | 829,522,711 | -1.38% |
| 2025-03-19 | 45.05 | 45.06 | 43.88 | 44.22 | 43.95 | qfq | 27,149,661 | 1,200,497,174 | -2.58% |
| 2025-03-18 | 45.50 | 46.00 | 44.86 | 45.39 | 45.11 | qfq | 31,059,972 | 1,408,995,719 | 1.98% |
| 2025-03-17 | 44.73 | 44.87 | 44.10 | 44.51 | 44.23 | qfq | 22,361,632 | 994,646,049 | -0.43% |
| 2025-03-14 | 43.05 | 44.79 | 42.95 | 44.70 | 44.42 | qfq | 33,831,293 | 1,497,421,839 | 3.88% |
| 2025-03-13 | 45.61 | 45.62 | 43.00 | 43.03 | 42.76 | qfq | 45,369,944 | 1,995,159,576 | -5.86% |
| 2025-03-12 | 45.28 | 46.41 | 44.87 | 45.71 | 45.43 | qfq | 31,911,131 | 1,459,332,485 | 1.44% |
| 2025-03-11 | 45.18 | 45.56 | 44.30 | 45.06 | 44.78 | qfq | 33,820,037 | 1,517,074,638 | -2.34% |
| 2025-03-10 | 46.10 | 47.47 | 45.89 | 46.14 | 45.85 | qfq | 51,135,242 | 2,389,246,216 | 0.74% |
| 2025-03-07 | 44.55 | 46.26 | 44.38 | 45.80 | 45.52 | qfq | 48,092,812 | 2,179,388,252 | 1.80% |
| 2025-03-06 | 44.41 | 45.22 | 44.30 | 44.99 | 44.71 | qfq | 40,162,960 | 1,800,097,151 | 2.34% |
| 2025-03-05 | 43.50 | 44.27 | 43.26 | 43.96 | 43.69 | qfq | 28,275,673 | 1,237,721,479 | 1.10% |
| 2025-03-04 | 42.35 | 43.60 | 42.13 | 43.48 | 43.21 | qfq | 28,420,473 | 1,226,637,314 | 0.79% |
| 2025-03-03 | 44.53 | 44.90 | 42.56 | 43.14 | 42.87 | qfq | 49,929,627 | 2,165,547,286 | -2.84% |
| 2025-02-28 | 44.03 | 45.80 | 43.47 | 44.40 | 44.13 | qfq | 47,435,398 | 2,116,659,134 | -1.20% |
| 2025-02-27 | 47.00 | 47.00 | 44.37 | 44.94 | 44.66 | qfq | 55,225,873 | 2,502,264,255 | -4.32% |
| 2025-02-26 | 45.73 | 47.74 | 45.10 | 46.97 | 46.68 | qfq | 56,206,422 | 2,615,758,690 | 3.07% |
| 2025-02-25 | 45.62 | 46.61 | 45.21 | 45.57 | 45.29 | qfq | 52,084,682 | 2,382,641,611 | -2.86% |
| 2025-02-24 | 48.11 | 48.29 | 46.68 | 46.91 | 46.62 | qfq | 69,364,145 | 3,279,409,807 | -4.65% |
| 2025-02-21 | 47.81 | 50.08 | 47.20 | 49.20 | 48.90 | qfq | 89,910,174 | 4,398,699,088 | 5.97% |
| 2025-02-20 | 46.38 | 47.85 | 45.46 | 46.43 | 46.14 | qfq | 81,707,511 | 3,803,680,633 | 1.82% |
| 2025-02-19 | 43.75 | 45.61 | 43.30 | 45.60 | 45.32 | qfq | 62,176,774 | 2,783,152,134 | 4.73% |
| 2025-02-18 | 44.50 | 45.26 | 42.99 | 43.54 | 43.27 | qfq | 56,032,474 | 2,477,073,291 | -3.16% |
| 2025-02-17 | 43.50 | 45.37 | 43.00 | 44.96 | 44.68 | qfq | 79,132,450 | 3,511,101,950 | 5.59% |
| 2025-02-14 | 41.15 | 43.48 | 41.13 | 42.58 | 42.32 | qfq | 63,060,681 | 2,695,852,779 | 3.48% |
| 2025-02-13 | 42.50 | 42.51 | 41.03 | 41.15 | 40.90 | qfq | 42,184,600 | 1,753,713,268 | -3.27% |
| 2025-02-12 | 41.51 | 42.88 | 41.50 | 42.54 | 42.28 | qfq | 56,563,461 | 2,394,084,394 | 2.51% |
| 2025-02-11 | 40.99 | 42.67 | 40.31 | 41.50 | 41.24 | qfq | 50,134,457 | 2,072,860,418 | 1.67% |
| 2025-02-10 | 41.01 | 41.17 | 40.35 | 40.82 | 40.57 | qfq | 44,903,348 | 1,829,104,793 | -0.95% |
| 2025-02-07 | 39.66 | 41.77 | 39.60 | 41.21 | 40.96 | qfq | 67,898,088 | 2,767,697,528 | 4.12% |
| 2025-02-06 | 38.18 | 39.60 | 37.73 | 39.58 | 39.34 | qfq | 44,929,391 | 1,742,780,090 | 4.05% |
| 2025-02-05 | 39.56 | 39.75 | 37.44 | 38.04 | 37.80 | qfq | 57,438,637 | 2,183,755,108 | -3.21% |
| 2025-01-27 | 41.90 | 41.90 | 39.30 | 39.30 | 39.06 | qfq | 47,701,780 | 1,916,020,050 | -6.87% |
| 2025-01-24 | 41.15 | 42.83 | 41.00 | 42.20 | 41.94 | qfq | 48,040,503 | 2,031,342,039 | 2.38% |
| 2025-01-23 | 42.33 | 42.97 | 40.88 | 41.22 | 40.96 | qfq | 47,156,146 | 1,973,227,870 | -1.48% |
| 2025-01-22 | 41.32 | 42.50 | 41.16 | 41.84 | 41.58 | qfq | 45,784,835 | 1,920,000,606 | 0.99% |
| 2025-01-21 | 40.72 | 41.88 | 40.71 | 41.43 | 41.17 | qfq | 52,451,010 | 2,160,567,944 | 3.34% |
| 2025-01-20 | 40.28 | 40.80 | 39.63 | 40.09 | 39.84 | qfq | 36,869,608 | 1,481,627,756 | 0.60% |
| 2025-01-17 | 39.79 | 40.24 | 39.17 | 39.85 | 39.60 | qfq | 34,693,548 | 1,379,027,679 | -0.45% |
| 2025-01-16 | 39.00 | 40.80 | 38.79 | 40.03 | 39.78 | qfq | 54,901,208 | 2,191,553,189 | 4.11% |
| 2025-01-15 | 39.69 | 39.86 | 38.30 | 38.45 | 38.21 | qfq | 34,929,532 | 1,358,664,721 | -3.17% |
| 2025-01-14 | 38.40 | 39.93 | 37.37 | 39.71 | 39.46 | qfq | 37,612,036 | 1,464,928,702 | 4.58% |
| 2025-01-13 | 38.30 | 38.94 | 37.52 | 37.97 | 37.74 | qfq | 28,825,394 | 1,099,620,060 | -2.42% |
| 2025-01-10 | 40.33 | 40.66 | 38.90 | 38.91 | 38.67 | qfq | 36,078,272 | 1,431,647,031 | -4.12% |
| 2025-01-09 | 40.58 | 41.50 | 40.33 | 40.58 | 40.33 | qfq | 36,674,254 | 1,499,468,496 | -0.44% |
| 2025-01-08 | 39.65 | 41.41 | 39.03 | 40.76 | 40.51 | qfq | 49,176,391 | 1,979,970,876 | 1.65% |
| 2025-01-07 | 39.23 | 40.40 | 38.81 | 40.10 | 39.85 | qfq | 37,495,003 | 1,486,860,094 | 2.74% |
| 2025-01-06 | 39.60 | 40.86 | 38.60 | 39.03 | 38.79 | qfq | 32,577,292 | 1,284,756,585 | -1.26% |
| 2025-01-03 | 41.36 | 41.50 | 39.39 | 39.53 | 39.29 | qfq | 36,443,395 | 1,473,836,187 | -3.42% |
| 2025-01-02 | 43.12 | 43.29 | 40.64 | 40.93 | 40.68 | qfq | 50,272,867 | 2,099,748,973 | -5.47% |
| 2024-12-31 | 44.28 | 45.16 | 42.97 | 43.30 | 43.03 | qfq | 56,808,440 | 2,491,178,973 | -3.13% |
| 2024-12-30 | 43.20 | 46.33 | 43.20 | 44.70 | 44.42 | qfq | 82,473,110 | 3,712,606,627 | 4.00% |
| 2024-12-27 | 43.20 | 45.48 | 42.80 | 42.98 | 42.71 | qfq | 98,435,656 | 4,345,120,211 | -0.39% |
| 2024-12-26 | 39.64 | 43.66 | 39.40 | 43.15 | 42.88 | qfq | 77,509,709 | 3,253,298,706 | 7.79% |
| 2024-12-25 | 40.20 | 40.73 | 39.69 | 40.03 | 39.78 | qfq | 31,623,150 | 1,268,463,758 | 0.15% |
| 2024-12-24 | 39.90 | 40.60 | 39.29 | 39.97 | 39.72 | qfq | 32,218,623 | 1,281,677,765 | -0.07% |
| 2024-12-23 | 41.26 | 41.56 | 39.95 | 40.00 | 39.75 | qfq | 46,138,800 | 1,880,554,343 | -1.89% |
| 2024-12-20 | 40.20 | 41.43 | 39.80 | 40.77 | 40.52 | qfq | 61,803,376 | 2,520,089,752 | 0.42% |
| 2024-12-19 | 37.31 | 41.45 | 37.31 | 40.60 | 40.35 | qfq | 86,224,602 | 3,438,609,663 | 6.98% |
| 2024-12-18 | 38.07 | 38.37 | 37.25 | 37.95 | 37.72 | qfq | 27,306,521 | 1,031,832,914 | 0.37% |
| 2024-12-17 | 37.76 | 39.06 | 37.60 | 37.81 | 37.58 | qfq | 31,200,756 | 1,194,278,311 | -0.37% |
| 2024-12-16 | 38.00 | 38.79 | 37.70 | 37.95 | 37.72 | qfq | 33,879,923 | 1,296,629,371 | 0.74% |
| 2024-12-13 | 38.10 | 38.39 | 37.58 | 37.67 | 37.44 | qfq | 27,656,885 | 1,046,853,895 | -2.08% |
| 2024-12-12 | 38.80 | 39.15 | 37.91 | 38.47 | 38.23 | qfq | 33,802,513 | 1,300,156,071 | -0.85% |
| 2024-12-11 | 37.65 | 38.85 | 37.53 | 38.80 | 38.56 | qfq | 44,409,082 | 1,706,907,543 | 3.60% |
| 2024-12-10 | 38.60 | 38.86 | 37.40 | 37.45 | 37.22 | qfq | 35,714,894 | 1,357,443,228 | 0.08% |
| 2024-12-09 | 38.18 | 38.30 | 37.33 | 37.42 | 37.19 | qfq | 31,677,365 | 1,194,450,823 | 0.05% |
| 2024-12-06 | 36.91 | 37.77 | 36.74 | 37.40 | 37.17 | qfq | 33,601,945 | 1,253,282,817 | 1.19% |
| 2024-12-05 | 35.56 | 37.52 | 35.45 | 36.96 | 36.73 | qfq | 46,225,894 | 1,696,307,635 | 3.88% |
| 2024-12-04 | 36.20 | 36.47 | 35.39 | 35.58 | 35.36 | qfq | 22,804,000 | 816,621,675 | -1.58% |
| 2024-12-03 | 36.44 | 36.51 | 35.81 | 36.15 | 35.93 | qfq | 27,387,490 | 988,347,250 | -0.88% |
| 2024-12-02 | 35.80 | 36.58 | 35.68 | 36.47 | 36.24 | qfq | 35,621,427 | 1,291,640,388 | 2.13% |
| 2024-11-29 | 35.20 | 36.18 | 34.93 | 35.71 | 35.49 | qfq | 31,322,470 | 1,115,537,222 | 1.36% |
| 2024-11-28 | 35.70 | 35.99 | 35.20 | 35.23 | 35.01 | qfq | 25,330,266 | 899,006,483 | -1.56% |
| 2024-11-27 | 35.17 | 35.80 | 34.61 | 35.79 | 35.57 | qfq | 27,669,692 | 975,341,801 | 1.97% |
| 2024-11-26 | 35.34 | 36.06 | 35.07 | 35.10 | 34.88 | qfq | 22,162,322 | 787,579,410 | -0.65% |
| 2024-11-25 | 35.65 | 35.88 | 34.67 | 35.33 | 35.11 | qfq | 28,819,602 | 1,012,994,161 | -0.76% |
| 2024-11-22 | 37.25 | 37.51 | 35.59 | 35.60 | 35.38 | qfq | 30,644,012 | 1,120,899,660 | -4.53% |
| 2024-11-21 | 37.42 | 37.71 | 36.85 | 37.29 | 37.06 | qfq | 28,233,310 | 1,054,197,571 | -0.64% |
| 2024-11-20 | 37.52 | 37.86 | 37.15 | 37.53 | 37.30 | qfq | 36,571,348 | 1,371,870,480 | 0.03% |
| 2024-11-19 | 36.70 | 37.60 | 36.20 | 37.52 | 37.29 | qfq | 31,232,748 | 1,153,832,830 | 3.02% |
| 2024-11-18 | 37.56 | 37.77 | 36.06 | 36.42 | 36.19 | qfq | 37,129,106 | 1,365,960,326 | -3.01% |
| 2024-11-15 | 38.95 | 39.50 | 37.50 | 37.55 | 37.32 | qfq | 43,866,596 | 1,685,376,803 | -3.99% |
| 2024-11-14 | 40.84 | 41.06 | 38.81 | 39.11 | 38.87 | qfq | 45,907,980 | 1,829,037,742 | -4.10% |
| 2024-11-13 | 40.60 | 41.34 | 39.80 | 40.78 | 40.53 | qfq | 49,820,329 | 2,022,018,145 | -0.44% |
| 2024-11-12 | 43.07 | 43.20 | 40.65 | 40.96 | 40.71 | qfq | 89,391,737 | 3,752,991,224 | -6.44% |
| 2024-11-11 | 40.39 | 43.78 | 40.05 | 43.78 | 43.51 | qfq | 98,420,745 | 4,182,434,641 | 10.00% |
| 2024-11-08 | 39.45 | 40.75 | 39.45 | 39.80 | 39.55 | qfq | 64,622,864 | 2,599,560,267 | 1.56% |
| 2024-11-07 | 38.82 | 39.60 | 38.61 | 39.19 | 38.95 | qfq | 40,634,396 | 1,584,338,293 | -0.03% |
| 2024-11-06 | 39.58 | 40.44 | 38.80 | 39.20 | 38.96 | qfq | 54,118,658 | 2,145,709,541 | -0.38% |
| 2024-11-05 | 38.43 | 39.99 | 38.11 | 39.35 | 39.11 | qfq | 56,627,563 | 2,221,752,872 | 2.13% |
| 2024-11-04 | 37.40 | 39.13 | 37.40 | 38.53 | 38.29 | qfq | 35,267,583 | 1,355,106,542 | 2.75% |
| 2024-11-01 | 39.00 | 39.29 | 37.44 | 37.50 | 37.27 | qfq | 67,010,033 | 2,551,704,893 | -4.77% |
| 2024-10-31 | 39.73 | 40.12 | 38.60 | 39.38 | 39.14 | qfq | 70,338,698 | 2,770,385,699 | -1.10% |
| 2024-10-30 | 37.90 | 40.50 | 37.77 | 39.82 | 39.57 | qfq | 93,487,841 | 3,698,048,978 | 4.62% |
| 2024-10-29 | 37.03 | 39.80 | 36.30 | 38.06 | 37.82 | qfq | 83,444,864 | 3,159,285,648 | 1.98% |
| 2024-10-28 | 37.70 | 38.94 | 36.93 | 37.32 | 37.09 | qfq | 78,482,362 | 2,966,551,960 | 1.22% |
| 2024-10-25 | 36.10 | 37.30 | 35.38 | 36.87 | 36.64 | qfq | 72,100,212 | 2,645,326,700 | 3.36% |
| 2024-10-24 | 34.92 | 36.32 | 34.60 | 35.67 | 35.45 | qfq | 41,161,221 | 1,461,360,323 | 1.16% |
| 2024-10-23 | 34.51 | 35.98 | 34.36 | 35.26 | 35.04 | qfq | 43,466,187 | 1,534,670,699 | 1.03% |
| 2024-10-22 | 35.50 | 35.60 | 34.63 | 34.90 | 34.68 | qfq | 37,902,100 | 1,326,003,223 | 0.06% |
| 2024-10-21 | 34.41 | 35.83 | 34.18 | 34.88 | 34.66 | qfq | 56,932,828 | 1,991,046,640 | 1.81% |
| 2024-10-18 | 31.76 | 35.04 | 31.76 | 34.26 | 34.05 | qfq | 61,228,635 | 2,058,025,702 | 7.53% |
| 2024-10-17 | 32.20 | 32.63 | 31.82 | 31.86 | 31.66 | qfq | 27,184,467 | 877,361,745 | -0.34% |
| 2024-10-16 | 32.25 | 32.76 | 31.68 | 31.97 | 31.77 | qfq | 24,922,512 | 801,905,272 | -2.65% |
| 2024-10-15 | 33.69 | 34.23 | 32.82 | 32.84 | 32.64 | qfq | 27,490,553 | 922,104,806 | -2.52% |
| 2024-10-14 | 33.02 | 33.78 | 32.36 | 33.69 | 33.48 | qfq | 27,485,005 | 912,611,598 | 2.03% |
| 2024-10-11 | 34.88 | 35.12 | 32.67 | 33.02 | 32.82 | qfq | 30,046,257 | 1,010,921,514 | -5.74% |
| 2024-10-10 | 35.85 | 36.50 | 34.69 | 35.03 | 34.81 | qfq | 38,932,021 | 1,386,470,276 | -1.68% |
| 2024-10-09 | 37.00 | 38.06 | 35.34 | 35.63 | 35.41 | qfq | 59,153,327 | 2,179,924,360 | -6.65% |
| 2024-10-08 | 38.41 | 38.41 | 35.30 | 38.17 | 37.93 | qfq | 72,188,587 | 2,713,525,614 | 9.31% |
| 2024-09-30 | 33.10 | 35.09 | 32.99 | 34.92 | 34.70 | qfq | 59,215,137 | 2,019,438,497 | 8.92% |
| 2024-09-27 | 30.85 | 32.32 | 30.73 | 32.06 | 31.86 | qfq | 37,246,212 | 1,173,367,942 | 5.60% |
| 2024-09-26 | 29.69 | 30.36 | 29.62 | 30.36 | 30.17 | qfq | 21,673,617 | 651,622,359 | 2.26% |
| 2024-09-25 | 29.89 | 30.32 | 29.63 | 29.69 | 29.51 | qfq | 23,115,987 | 693,389,889 | 0.07% |
| 2024-09-24 | 28.51 | 29.68 | 28.36 | 29.67 | 29.49 | qfq | 24,694,377 | 719,711,112 | 4.66% |
| 2024-09-23 | 28.27 | 28.57 | 28.02 | 28.35 | 28.17 | qfq | 8,777,370 | 248,998,772 | 0.43% |
| 2024-09-20 | 28.47 | 28.55 | 28.01 | 28.23 | 28.06 | qfq | 9,848,264 | 278,106,898 | -0.81% |
| 2024-09-19 | 28.65 | 28.99 | 28.20 | 28.46 | 28.28 | qfq | 15,081,022 | 430,976,345 | 0.04% |
| 2024-09-18 | 28.45 | 28.54 | 27.90 | 28.45 | 28.27 | qfq | 9,234,052 | 260,462,141 | 0.00% |
| 2024-09-13 | 28.56 | 29.05 | 28.43 | 28.45 | 28.27 | qfq | 10,913,501 | 313,566,898 | -0.35% |
| 2024-09-12 | 29.13 | 29.44 | 28.52 | 28.55 | 28.37 | qfq | 11,015,490 | 319,193,847 | -1.35% |
| 2024-09-11 | 29.10 | 29.24 | 28.77 | 28.94 | 28.76 | qfq | 8,660,571 | 250,533,383 | -0.86% |
| 2024-09-10 | 29.00 | 29.35 | 28.48 | 29.19 | 29.01 | qfq | 11,912,902 | 344,031,940 | 1.00% |
| 2024-09-09 | 29.10 | 29.51 | 28.80 | 28.90 | 28.72 | qfq | 10,595,300 | 307,725,375 | -1.06% |
| 2024-09-06 | 29.14 | 30.04 | 29.05 | 29.21 | 29.03 | qfq | 17,677,600 | 521,959,196 | 0.27% |
| 2024-09-05 | 28.90 | 29.43 | 28.87 | 29.13 | 28.95 | qfq | 8,768,400 | 255,382,677 | 0.76% |
| 2024-09-04 | 28.90 | 29.19 | 28.65 | 28.91 | 28.73 | qfq | 9,891,148 | 285,861,759 | -1.20% |
| 2024-09-03 | 29.16 | 29.40 | 29.02 | 29.26 | 29.08 | qfq | 9,202,100 | 268,696,398 | 0.55% |
| 2024-09-02 | 29.80 | 30.13 | 29.10 | 29.10 | 28.92 | qfq | 14,214,054 | 419,404,663 | -2.64% |
| 2024-08-30 | 28.98 | 30.13 | 28.95 | 29.89 | 29.71 | qfq | 20,622,640 | 615,326,100 | 3.28% |
| 2024-08-29 | 28.18 | 29.30 | 27.90 | 28.94 | 28.76 | qfq | 14,467,795 | 416,163,665 | 1.58% |
| 2024-08-28 | 28.41 | 28.91 | 28.30 | 28.49 | 28.31 | qfq | 9,101,840 | 259,599,389 | 0.49% |
| 2024-08-27 | 28.80 | 28.80 | 28.30 | 28.35 | 28.17 | qfq | 10,707,500 | 304,797,639 | -2.07% |
| 2024-08-26 | 29.51 | 29.59 | 28.89 | 28.95 | 28.77 | qfq | 12,496,692 | 364,384,883 | -1.23% |
| 2024-08-23 | 29.30 | 29.62 | 29.07 | 29.31 | 29.13 | qfq | 10,126,900 | 297,738,841 | -0.31% |
| 2024-08-22 | 29.91 | 29.97 | 29.29 | 29.40 | 29.22 | qfq | 12,757,540 | 377,845,175 | -1.93% |
| 2024-08-21 | 29.82 | 30.29 | 29.77 | 29.98 | 29.79 | qfq | 12,218,040 | 367,037,192 | 0.13% |
| 2024-08-20 | 30.48 | 30.54 | 29.81 | 29.94 | 29.75 | qfq | 24,101,100 | 728,711,346 | -1.48% |
| 2024-08-19 | 29.28 | 30.76 | 29.28 | 30.39 | 30.20 | qfq | 31,913,288 | 965,275,861 | 3.40% |
| 2024-08-16 | 29.16 | 29.84 | 29.13 | 29.39 | 29.21 | qfq | 27,872,068 | 820,834,666 | 2.12% |
| 2024-08-15 | 28.70 | 29.15 | 28.60 | 28.78 | 28.60 | qfq | 9,276,428 | 267,982,634 | 0.21% |
| 2024-08-14 | 28.82 | 28.95 | 28.67 | 28.72 | 28.54 | qfq | 7,826,494 | 225,433,307 | -0.07% |
| 2024-08-13 | 28.63 | 28.86 | 28.30 | 28.74 | 28.56 | qfq | 6,841,299 | 195,601,770 | 0.60% |
| 2024-08-12 | 28.46 | 28.80 | 28.33 | 28.57 | 28.39 | qfq | 7,024,753 | 200,164,352 | -0.21% |
| 2024-08-09 | 28.48 | 29.07 | 28.40 | 28.63 | 28.45 | qfq | 15,581,390 | 447,610,832 | 1.35% |
| 2024-08-08 | 28.00 | 28.48 | 27.76 | 28.25 | 28.08 | qfq | 10,355,211 | 291,065,961 | 0.50% |
| 2024-08-07 | 28.28 | 28.65 | 28.08 | 28.11 | 27.94 | qfq | 9,242,510 | 261,963,259 | -0.60% |
| 2024-08-06 | 28.25 | 28.47 | 28.00 | 28.28 | 28.11 | qfq | 11,205,977 | 316,667,337 | 1.47% |
| 2024-08-05 | 28.36 | 28.99 | 27.86 | 27.87 | 27.70 | qfq | 17,342,074 | 491,663,042 | -2.99% |
| 2024-08-02 | 28.80 | 29.54 | 28.69 | 28.73 | 28.55 | qfq | 15,051,037 | 437,196,399 | -1.51% |
| 2024-08-01 | 29.12 | 29.45 | 28.87 | 29.17 | 28.99 | qfq | 19,522,346 | 569,411,226 | 0.66% |
| 2024-07-31 | 27.98 | 29.00 | 27.91 | 28.98 | 28.80 | qfq | 21,979,694 | 630,553,079 | 3.24% |
| 2024-07-30 | 27.80 | 28.12 | 27.30 | 28.07 | 27.90 | qfq | 11,668,839 | 323,647,820 | 0.43% |
| 2024-07-29 | 28.11 | 28.46 | 27.95 | 27.95 | 27.78 | qfq | 10,167,582 | 286,513,246 | -0.53% |
| 2024-07-26 | 27.79 | 28.23 | 27.74 | 28.10 | 27.93 | qfq | 9,809,834 | 275,036,587 | 1.30% |
| 2024-07-25 | 27.88 | 28.09 | 27.55 | 27.74 | 27.57 | qfq | 12,234,588 | 340,170,263 | -0.93% |
| 2024-07-24 | 28.20 | 28.50 | 27.70 | 28.00 | 27.83 | qfq | 16,755,380 | 470,419,787 | -1.03% |
| 2024-07-23 | 29.27 | 29.28 | 28.26 | 28.29 | 28.11 | qfq | 21,122,033 | 604,325,601 | -3.22% |
| 2024-07-22 | 29.19 | 29.58 | 29.03 | 29.23 | 29.05 | qfq | 15,257,148 | 446,410,661 | 0.31% |
| 2024-07-19 | 28.87 | 29.49 | 28.80 | 29.14 | 28.96 | qfq | 19,049,357 | 555,863,633 | 0.14% |
| 2024-07-18 | 29.08 | 29.34 | 28.36 | 29.10 | 28.92 | qfq | 23,098,521 | 665,037,370 | -1.29% |
| 2024-07-17 | 30.08 | 30.48 | 29.48 | 29.48 | 29.30 | qfq | 17,680,807 | 529,034,987 | -2.55% |
| 2024-07-16 | 29.92 | 30.34 | 29.29 | 30.25 | 30.06 | qfq | 19,981,069 | 595,425,877 | 0.80% |
| 2024-07-15 | 30.34 | 30.52 | 29.92 | 30.01 | 29.82 | qfq | 13,803,690 | 415,882,723 | -1.22% |
| 2024-07-12 | 30.50 | 30.64 | 30.27 | 30.38 | 30.19 | qfq | 16,585,777 | 504,392,797 | -1.62% |
| 2024-07-11 | 31.10 | 31.16 | 30.28 | 30.88 | 30.69 | qfq | 30,090,489 | 923,975,833 | 1.08% |
| 2024-07-10 | 30.40 | 30.85 | 30.14 | 30.55 | 30.36 | qfq | 30,597,182 | 934,497,425 | 0.33% |
| 2024-07-09 | 28.89 | 30.47 | 28.70 | 30.45 | 30.26 | qfq | 43,457,170 | 1,301,562,392 | 5.25% |
| 2024-07-08 | 29.20 | 29.55 | 28.84 | 28.93 | 28.75 | qfq | 14,629,582 | 427,670,210 | -1.16% |
| 2024-07-05 | 28.79 | 29.45 | 28.26 | 29.27 | 29.09 | qfq | 20,051,808 | 579,323,530 | 1.39% |
| 2024-07-04 | 28.99 | 29.29 | 28.81 | 28.87 | 28.69 | qfq | 15,139,037 | 439,004,642 | -0.07% |
| 2024-07-03 | 29.52 | 29.58 | 28.86 | 28.89 | 28.71 | qfq | 20,401,330 | 594,477,015 | -2.73% |
| 2024-07-02 | 30.08 | 30.10 | 29.62 | 29.70 | 29.52 | qfq | 16,340,000 | 486,622,804 | -1.62% |
| 2024-07-01 | 30.28 | 30.35 | 29.62 | 30.19 | 30.00 | qfq | 23,519,823 | 706,313,390 | 0.87% |
| 2024-06-28 | 29.15 | 30.24 | 29.11 | 29.93 | 29.74 | qfq | 30,630,937 | 916,742,819 | 2.32% |
| 2024-06-27 | 29.80 | 29.82 | 29.24 | 29.25 | 29.07 | qfq | 18,836,811 | 556,082,695 | -2.56% |
| 2024-06-26 | 29.16 | 30.10 | 28.82 | 30.02 | 29.83 | qfq | 28,854,830 | 856,060,318 | 3.45% |
| 2024-06-25 | 29.28 | 29.68 | 28.85 | 29.02 | 28.84 | qfq | 28,078,923 | 821,686,956 | -1.29% |
| 2024-06-24 | 30.01 | 30.71 | 29.26 | 29.40 | 29.22 | qfq | 27,736,161 | 834,571,414 | -3.10% |
| 2024-06-21 | 29.50 | 30.95 | 29.18 | 30.34 | 30.15 | qfq | 25,159,908 | 758,837,840 | 2.15% |
| 2024-06-20 | 30.50 | 30.73 | 29.70 | 29.70 | 29.52 | qfq | 23,871,900 | 718,001,830 | -3.04% |
| 2024-06-19 | 31.17 | 31.17 | 30.62 | 30.63 | 30.44 | qfq | 21,604,828 | 665,285,862 | -1.64% |
| 2024-06-18 | 30.86 | 31.45 | 30.75 | 31.14 | 30.95 | qfq | 33,674,408 | 1,049,418,333 | 1.17% |
| 2024-06-17 | 30.52 | 31.20 | 30.49 | 30.78 | 30.59 | qfq | 31,677,730 | 975,553,405 | 0.00% |
| 2024-06-14 | 29.67 | 30.97 | 29.56 | 30.78 | 30.59 | qfq | 48,801,662 | 1,494,874,807 | 3.57% |
| 2024-06-13 | 29.66 | 30.13 | 29.53 | 29.72 | 29.54 | qfq | 18,453,765 | 549,953,069 | 0.20% |
| 2024-06-12 | 29.54 | 29.95 | 29.47 | 29.66 | 29.48 | qfq | 13,757,185 | 408,866,738 | 0.14% |
| 2024-06-11 | 29.00 | 29.69 | 28.71 | 29.62 | 29.29 | qfq | 18,853,201 | 553,580,556 | 1.58% |
| 2024-06-07 | 30.02 | 30.19 | 29.03 | 29.16 | 28.83 | qfq | 25,999,520 | 764,627,656 | -2.74% |
| 2024-06-06 | 29.90 | 30.50 | 29.89 | 29.98 | 29.64 | qfq | 26,283,353 | 793,045,896 | 0.74% |
| 2024-06-05 | 30.04 | 30.34 | 29.76 | 29.76 | 29.43 | qfq | 15,134,696 | 454,469,118 | -1.33% |
| 2024-06-04 | 30.19 | 30.36 | 29.77 | 30.16 | 29.82 | qfq | 18,743,255 | 562,563,829 | -0.26% |
| 2024-06-03 | 29.90 | 30.52 | 29.78 | 30.24 | 29.90 | qfq | 20,893,931 | 631,303,906 | 0.93% |
| 2024-05-31 | 30.04 | 30.57 | 29.86 | 29.96 | 29.62 | qfq | 14,923,725 | 450,429,303 | -0.17% |
| 2024-05-30 | 29.97 | 30.20 | 29.58 | 30.01 | 29.67 | qfq | 14,123,517 | 422,352,676 | -0.30% |
| 2024-05-29 | 30.60 | 30.78 | 29.88 | 30.10 | 29.76 | qfq | 20,082,432 | 606,816,365 | -1.47% |
| 2024-05-28 | 30.62 | 31.22 | 30.53 | 30.55 | 30.21 | qfq | 20,232,596 | 623,170,099 | -0.49% |
| 2024-05-27 | 30.32 | 30.78 | 29.91 | 30.70 | 30.36 | qfq | 19,617,798 | 594,344,299 | 1.55% |
| 2024-05-24 | 30.68 | 31.26 | 30.18 | 30.23 | 29.89 | qfq | 25,872,467 | 794,167,825 | -1.85% |
| 2024-05-23 | 31.85 | 31.89 | 30.57 | 30.80 | 30.45 | qfq | 30,891,330 | 956,888,948 | -2.50% |
| 2024-05-22 | 31.55 | 31.82 | 31.41 | 31.59 | 31.24 | qfq | 16,472,056 | 520,060,128 | -0.60% |
| 2024-05-21 | 32.16 | 32.35 | 31.62 | 31.78 | 31.42 | qfq | 18,170,894 | 579,688,064 | -1.64% |
| 2024-05-20 | 31.98 | 32.47 | 31.51 | 32.31 | 31.95 | qfq | 28,474,787 | 916,473,700 | 1.32% |
| 2024-05-17 | 31.43 | 31.95 | 31.07 | 31.89 | 31.53 | qfq | 26,393,562 | 833,422,602 | 0.95% |
| 2024-05-16 | 31.92 | 32.18 | 31.56 | 31.59 | 31.24 | qfq | 30,293,377 | 966,183,010 | 0.35% |
| 2024-05-15 | 31.31 | 31.78 | 31.07 | 31.48 | 31.13 | qfq | 21,954,952 | 691,412,535 | 0.10% |
| 2024-05-14 | 31.45 | 32.12 | 31.28 | 31.45 | 31.10 | qfq | 22,930,367 | 724,213,354 | 0.51% |
| 2024-05-13 | 31.50 | 31.78 | 31.15 | 31.29 | 30.94 | qfq | 22,410,244 | 703,824,208 | -1.23% |
| 2024-05-10 | 32.78 | 32.78 | 31.51 | 31.68 | 31.32 | qfq | 33,813,873 | 1,077,436,871 | -3.36% |
| 2024-05-09 | 32.30 | 33.00 | 32.22 | 32.78 | 32.41 | qfq | 27,734,070 | 906,176,789 | 1.42% |
| 2024-05-08 | 32.81 | 32.90 | 32.25 | 32.32 | 31.96 | qfq | 22,456,276 | 729,833,135 | -1.88% |
| 2024-05-07 | 33.75 | 33.86 | 32.50 | 32.94 | 32.57 | qfq | 43,272,417 | 1,435,005,331 | -2.26% |
| 2024-05-06 | 34.24 | 34.40 | 33.55 | 33.70 | 33.32 | qfq | 37,594,958 | 1,271,560,112 | 0.18% |
| 2024-04-30 | 33.84 | 34.24 | 33.42 | 33.64 | 33.26 | qfq | 36,343,732 | 1,227,015,360 | -0.62% |
| 2024-04-29 | 33.85 | 34.04 | 33.43 | 33.85 | 33.47 | qfq | 57,184,696 | 1,929,181,566 | 0.98% |
| 2024-04-26 | 31.30 | 34.02 | 31.30 | 33.52 | 33.14 | qfq | 79,288,472 | 2,611,886,618 | 6.04% |
| 2024-04-25 | 31.66 | 32.17 | 31.50 | 31.61 | 31.26 | qfq | 27,148,928 | 861,886,516 | -1.40% |
| 2024-04-24 | 30.80 | 32.14 | 30.56 | 32.06 | 31.70 | qfq | 45,101,720 | 1,425,335,580 | 4.74% |
| 2024-04-23 | 30.89 | 31.09 | 30.22 | 30.61 | 30.27 | qfq | 25,185,727 | 769,646,434 | 0.29% |
| 2024-04-22 | 30.38 | 31.08 | 29.07 | 30.52 | 30.18 | qfq | 39,386,636 | 1,195,210,906 | -3.02% |
| 2024-04-19 | 32.09 | 32.45 | 31.08 | 31.47 | 31.12 | qfq | 42,305,681 | 1,337,539,854 | -3.20% |
| 2024-04-18 | 32.28 | 33.54 | 31.76 | 32.51 | 32.15 | qfq | 53,128,158 | 1,732,165,499 | -0.76% |
| 2024-04-17 | 31.50 | 32.79 | 31.26 | 32.76 | 32.39 | qfq | 48,825,109 | 1,575,781,314 | 5.41% |
| 2024-04-16 | 31.90 | 32.30 | 31.00 | 31.08 | 30.73 | qfq | 45,169,361 | 1,423,882,068 | -4.01% |
| 2024-04-15 | 32.38 | 32.98 | 31.84 | 32.38 | 32.02 | qfq | 50,427,067 | 1,636,183,624 | -0.77% |
| 2024-04-12 | 31.74 | 33.50 | 31.55 | 32.63 | 32.26 | qfq | 66,921,165 | 2,174,075,651 | 3.62% |
| 2024-04-11 | 31.59 | 31.98 | 31.37 | 31.49 | 31.14 | qfq | 40,199,118 | 1,274,528,853 | -0.19% |
| 2024-04-10 | 32.61 | 32.68 | 31.21 | 31.55 | 31.20 | qfq | 43,884,728 | 1,391,485,256 | -3.16% |
| 2024-04-09 | 33.18 | 33.33 | 32.20 | 32.58 | 32.21 | qfq | 40,547,369 | 1,321,680,826 | -1.60% |
| 2024-04-08 | 33.70 | 34.65 | 33.09 | 33.11 | 32.74 | qfq | 49,617,580 | 1,681,554,572 | -2.50% |
| 2024-04-03 | 35.35 | 35.57 | 33.90 | 33.96 | 33.58 | qfq | 65,060,106 | 2,255,187,241 | -3.41% |
| 2024-04-02 | 35.70 | 36.46 | 34.96 | 35.16 | 34.77 | qfq | 99,599,467 | 3,560,599,041 | -4.46% |
| 2024-04-01 | 35.60 | 37.18 | 35.59 | 36.80 | 36.39 | qfq | 141,240,254 | 5,176,339,872 | 8.88% |
| 2024-03-29 | 31.46 | 34.83 | 31.18 | 33.80 | 33.42 | qfq | 86,838,062 | 2,881,444,742 | 6.76% |
| 2024-03-28 | 31.26 | 32.60 | 31.00 | 31.66 | 31.30 | qfq | 49,864,489 | 1,582,598,055 | 1.60% |
| 2024-03-27 | 32.88 | 32.99 | 31.16 | 31.16 | 30.81 | qfq | 43,856,981 | 1,396,129,241 | -4.85% |
| 2024-03-26 | 33.50 | 34.19 | 32.32 | 32.75 | 32.38 | qfq | 54,703,364 | 1,815,462,620 | -2.99% |
| 2024-03-25 | 34.33 | 34.97 | 33.67 | 33.76 | 33.38 | qfq | 43,450,426 | 1,495,226,165 | -1.63% |
| 2024-03-22 | 34.52 | 35.06 | 34.21 | 34.32 | 33.93 | qfq | 43,967,804 | 1,520,388,668 | -0.98% |
| 2024-03-21 | 35.30 | 35.67 | 34.63 | 34.66 | 34.27 | qfq | 59,372,303 | 2,085,044,861 | -2.91% |
| 2024-03-20 | 34.61 | 37.10 | 34.61 | 35.70 | 35.30 | qfq | 92,183,685 | 3,329,668,868 | 2.67% |
| 2024-03-19 | 34.89 | 35.22 | 34.38 | 34.77 | 34.38 | qfq | 47,571,521 | 1,653,344,237 | -1.28% |
| 2024-03-18 | 35.50 | 35.69 | 34.86 | 35.22 | 34.82 | qfq | 57,986,529 | 2,047,464,004 | 0.83% |
| 2024-03-15 | 34.37 | 35.08 | 33.90 | 34.93 | 34.54 | qfq | 56,520,941 | 1,949,547,713 | 0.78% |
| 2024-03-14 | 33.99 | 35.21 | 33.79 | 34.66 | 34.27 | qfq | 57,117,557 | 1,970,135,358 | -0.80% |
| 2024-03-13 | 35.86 | 36.05 | 34.79 | 34.94 | 34.55 | qfq | 67,946,586 | 2,410,858,015 | -0.26% |
| 2024-03-12 | 35.63 | 36.05 | 34.63 | 35.03 | 34.64 | qfq | 72,106,921 | 2,539,005,363 | -3.02% |
| 2024-03-11 | 33.80 | 36.36 | 33.61 | 36.12 | 35.71 | qfq | 93,594,871 | 3,302,741,196 | 4.27% |
| 2024-03-08 | 33.60 | 34.77 | 32.97 | 34.64 | 34.25 | qfq | 76,321,462 | 2,606,325,714 | 4.84% |
| 2024-03-07 | 34.15 | 34.97 | 33.00 | 33.04 | 32.67 | qfq | 68,390,759 | 2,314,554,384 | -2.82% |
| 2024-03-06 | 33.60 | 34.64 | 33.57 | 34.00 | 33.62 | qfq | 59,615,591 | 2,032,785,043 | -0.15% |
| 2024-03-05 | 33.73 | 35.50 | 33.51 | 34.05 | 33.67 | qfq | 98,513,371 | 3,399,473,511 | -1.19% |
| 2024-03-04 | 34.31 | 35.18 | 33.31 | 34.46 | 34.07 | qfq | 104,527,999 | 3,579,057,755 | 2.29% |
| 2024-03-01 | 31.75 | 34.10 | 31.57 | 33.69 | 33.31 | qfq | 99,281,764 | 3,299,385,787 | 6.18% |
| 2024-02-29 | 30.00 | 31.98 | 30.00 | 31.73 | 31.37 | qfq | 64,342,174 | 2,016,811,868 | 6.23% |
| 2024-02-28 | 31.75 | 32.31 | 29.85 | 29.87 | 29.53 | qfq | 75,277,932 | 2,351,475,938 | -6.22% |
| 2024-02-27 | 30.10 | 32.00 | 29.85 | 31.85 | 31.49 | qfq | 73,287,101 | 2,285,742,032 | 4.74% |
| 2024-02-26 | 30.02 | 31.07 | 29.77 | 30.41 | 30.07 | qfq | 58,244,828 | 1,775,343,060 | 1.23% |
| 2024-02-23 | 30.40 | 30.85 | 29.72 | 30.04 | 29.70 | qfq | 55,001,724 | 1,657,400,371 | 0.13% |
| 2024-02-22 | 30.10 | 30.49 | 29.52 | 30.00 | 29.66 | qfq | 50,112,321 | 1,503,834,662 | 2.08% |
| 2024-02-21 | 29.13 | 29.99 | 29.08 | 29.39 | 29.06 | qfq | 49,551,416 | 1,461,241,662 | -1.41% |
| 2024-02-20 | 29.81 | 30.09 | 29.40 | 29.81 | 29.48 | qfq | 62,812,169 | 1,871,054,456 | -2.58% |
| 2024-02-19 | 29.00 | 30.60 | 28.50 | 30.60 | 30.26 | qfq | 88,415,070 | 2,613,824,417 | 9.99% |
| 2024-02-08 | 27.88 | 29.35 | 27.76 | 27.82 | 27.51 | qfq | 58,546,475 | 1,666,314,959 | 0.76% |
| 2024-02-07 | 26.30 | 27.86 | 26.18 | 27.61 | 27.30 | qfq | 62,293,942 | 1,698,292,136 | 5.10% |
| 2024-02-06 | 23.52 | 26.27 | 23.50 | 26.27 | 25.98 | qfq | 49,168,230 | 1,259,660,733 | 10.01% |
| 2024-02-05 | 24.55 | 25.32 | 22.96 | 23.88 | 23.61 | qfq | 37,115,239 | 895,794,877 | -4.48% |
| 2024-02-02 | 26.25 | 26.55 | 24.24 | 25.00 | 24.72 | qfq | 34,435,948 | 874,475,656 | -4.76% |
| 2024-02-01 | 25.42 | 26.98 | 24.24 | 26.25 | 25.96 | qfq | 34,968,612 | 908,327,552 | 1.70% |
| 2024-01-31 | 26.05 | 26.75 | 25.60 | 25.81 | 25.52 | qfq | 27,884,542 | 729,700,337 | -1.30% |
| 2024-01-30 | 26.60 | 27.33 | 26.02 | 26.15 | 25.86 | qfq | 21,853,180 | 584,510,907 | -3.33% |
| 2024-01-29 | 28.38 | 28.53 | 26.83 | 27.05 | 26.75 | qfq | 36,335,477 | 1,000,158,904 | -4.38% |
| 2024-01-26 | 28.66 | 28.90 | 28.11 | 28.29 | 27.97 | qfq | 34,309,933 | 978,142,771 | -2.28% |
| 2024-01-25 | 27.93 | 29.05 | 27.86 | 28.95 | 28.63 | qfq | 54,280,961 | 1,554,482,608 | 3.99% |
| 2024-01-24 | 27.80 | 28.04 | 26.88 | 27.84 | 27.53 | qfq | 42,179,989 | 1,163,333,488 | -0.04% |
| 2024-01-23 | 25.71 | 28.25 | 25.71 | 27.85 | 27.54 | qfq | 54,681,092 | 1,505,575,193 | 7.40% |
| 2024-01-22 | 27.67 | 27.74 | 25.62 | 25.93 | 25.64 | qfq | 32,497,489 | 869,103,230 | -3.82% |
| 2024-01-19 | 27.05 | 27.62 | 26.96 | 26.96 | 26.66 | qfq | 29,723,111 | 810,585,263 | -0.88% |
| 2024-01-18 | 25.70 | 27.20 | 25.60 | 27.20 | 26.89 | qfq | 41,292,173 | 1,093,443,312 | 5.06% |
| 2024-01-17 | 26.40 | 26.79 | 25.87 | 25.89 | 25.60 | qfq | 18,632,667 | 491,681,657 | -2.19% |
| 2024-01-16 | 26.60 | 26.75 | 26.05 | 26.47 | 26.17 | qfq | 15,853,791 | 417,828,755 | -1.12% |
| 2024-01-15 | 26.52 | 27.05 | 26.40 | 26.77 | 26.47 | qfq | 12,613,620 | 337,657,480 | -0.26% |
| 2024-01-12 | 27.30 | 27.37 | 26.84 | 26.84 | 26.54 | qfq | 15,860,220 | 429,549,747 | -2.04% |
| 2024-01-11 | 26.78 | 27.55 | 26.78 | 27.40 | 27.09 | qfq | 22,407,419 | 611,273,807 | 2.62% |
| 2024-01-10 | 27.50 | 27.57 | 26.67 | 26.70 | 26.40 | qfq | 23,633,547 | 638,017,044 | -3.82% |
| 2024-01-09 | 27.78 | 28.17 | 27.42 | 27.76 | 27.45 | qfq | 18,617,206 | 518,487,804 | 1.28% |
| 2024-01-08 | 27.91 | 28.06 | 27.30 | 27.41 | 27.10 | qfq | 15,510,236 | 428,223,714 | -1.83% |
| 2024-01-05 | 28.98 | 28.98 | 27.69 | 27.92 | 27.61 | qfq | 26,578,311 | 752,180,687 | -4.32% |
| 2024-01-04 | 29.15 | 29.39 | 28.90 | 29.18 | 28.85 | qfq | 18,599,996 | 542,686,224 | 0.45% |
| 2024-01-03 | 29.40 | 29.58 | 28.60 | 29.05 | 28.72 | qfq | 24,212,454 | 702,949,048 | -1.63% |
| 2024-01-02 | 29.70 | 30.08 | 29.47 | 29.53 | 29.20 | qfq | 20,933,629 | 621,797,568 | -0.77% |
| 2023-12-29 | 29.05 | 29.85 | 28.96 | 29.76 | 29.43 | qfq | 29,896,400 | 885,179,125 | 2.27% |
| 2023-12-28 | 28.25 | 29.27 | 28.04 | 29.10 | 28.77 | qfq | 27,150,296 | 784,333,859 | 2.54% |
| 2023-12-27 | 28.46 | 28.58 | 28.17 | 28.38 | 28.06 | qfq | 19,385,550 | 550,089,828 | 0.07% |
| 2023-12-26 | 29.51 | 29.51 | 28.13 | 28.36 | 28.04 | qfq | 28,708,149 | 819,880,437 | -3.99% |
| 2023-12-25 | 29.35 | 29.87 | 29.05 | 29.54 | 29.21 | qfq | 20,938,500 | 617,173,455 | 1.13% |
| 2023-12-22 | 30.00 | 30.19 | 29.10 | 29.21 | 28.88 | qfq | 30,211,649 | 895,867,845 | -2.92% |
| 2023-12-21 | 29.00 | 30.65 | 28.91 | 30.09 | 29.75 | qfq | 39,460,470 | 1,173,255,134 | 2.17% |
| 2023-12-20 | 30.62 | 30.68 | 29.44 | 29.45 | 29.12 | qfq | 32,212,898 | 962,388,421 | -4.01% |
| 2023-12-19 | 30.70 | 30.75 | 29.93 | 30.68 | 30.34 | qfq | 27,883,539 | 847,313,329 | -0.29% |
| 2023-12-18 | 31.00 | 31.35 | 30.45 | 30.77 | 30.42 | qfq | 29,082,806 | 900,296,083 | -1.28% |
| 2023-12-15 | 31.80 | 31.86 | 30.85 | 31.17 | 30.82 | qfq | 26,857,711 | 838,755,798 | -1.49% |
| 2023-12-14 | 32.30 | 32.50 | 31.58 | 31.64 | 31.29 | qfq | 34,295,628 | 1,098,365,919 | -1.31% |
| 2023-12-13 | 32.45 | 32.77 | 32.03 | 32.06 | 31.70 | qfq | 36,670,715 | 1,189,258,187 | -1.41% |
| 2023-12-12 | 33.05 | 33.18 | 32.07 | 32.52 | 32.16 | qfq | 56,876,151 | 1,851,594,238 | -1.63% |
| 2023-12-11 | 32.39 | 33.14 | 32.18 | 33.06 | 32.69 | qfq | 103,161,649 | 3,371,540,641 | 1.47% |
| 2023-12-08 | 29.72 | 32.58 | 29.72 | 32.58 | 32.21 | qfq | 101,385,874 | 3,237,170,716 | 9.99% |
| 2023-12-07 | 29.20 | 30.12 | 29.14 | 29.62 | 29.29 | qfq | 31,084,833 | 922,962,087 | 1.47% |
| 2023-12-06 | 29.24 | 29.61 | 28.95 | 29.19 | 28.86 | qfq | 22,701,434 | 664,073,061 | -0.88% |
| 2023-12-05 | 30.70 | 30.76 | 29.45 | 29.45 | 29.12 | qfq | 32,511,708 | 976,139,297 | -4.85% |
| 2023-12-04 | 30.61 | 31.51 | 30.43 | 30.95 | 30.60 | qfq | 41,053,557 | 1,276,013,604 | 0.58% |
| 2023-12-01 | 29.40 | 31.06 | 29.21 | 30.77 | 30.42 | qfq | 52,890,863 | 1,604,945,646 | 3.99% |
| 2023-11-30 | 29.51 | 29.60 | 28.94 | 29.59 | 29.26 | qfq | 22,498,919 | 658,698,755 | 0.58% |
| 2023-11-29 | 29.75 | 30.09 | 29.42 | 29.42 | 29.09 | qfq | 22,010,654 | 654,279,834 | -1.28% |
| 2023-11-28 | 30.16 | 30.38 | 29.40 | 29.80 | 29.47 | qfq | 26,658,722 | 794,808,159 | -1.68% |
| 2023-11-27 | 29.80 | 30.77 | 29.68 | 30.31 | 29.97 | qfq | 30,406,804 | 918,324,421 | 0.17% |
| 2023-11-24 | 31.16 | 31.50 | 30.22 | 30.26 | 29.92 | qfq | 35,288,456 | 1,089,976,893 | -1.79% |
| 2023-11-23 | 30.50 | 30.93 | 30.15 | 30.81 | 30.46 | qfq | 28,579,895 | 874,602,567 | 0.16% |
| 2023-11-22 | 31.75 | 31.79 | 30.76 | 30.76 | 30.41 | qfq | 50,250,100 | 1,564,635,543 | -4.32% |
| 2023-11-21 | 30.99 | 33.29 | 30.67 | 32.15 | 31.79 | qfq | 83,501,391 | 2,670,774,219 | 3.84% |
| 2023-11-20 | 30.73 | 31.09 | 30.56 | 30.96 | 30.61 | qfq | 35,401,117 | 1,091,079,390 | -0.26% |
| 2023-11-17 | 30.04 | 31.27 | 30.00 | 31.04 | 30.69 | qfq | 58,138,111 | 1,788,860,925 | 3.43% |
| 2023-11-16 | 30.30 | 30.72 | 30.00 | 30.01 | 29.67 | qfq | 29,046,581 | 880,387,480 | -2.09% |
| 2023-11-15 | 30.99 | 31.26 | 30.56 | 30.65 | 30.31 | qfq | 31,701,045 | 976,579,285 | 0.16% |
| 2023-11-14 | 30.77 | 31.09 | 30.45 | 30.60 | 30.26 | qfq | 32,926,624 | 1,011,287,756 | -0.75% |
| 2023-11-13 | 30.22 | 31.35 | 30.22 | 30.83 | 30.48 | qfq | 46,134,920 | 1,425,203,342 | 2.87% |
| 2023-11-10 | 29.88 | 30.70 | 29.79 | 29.97 | 29.63 | qfq | 29,432,346 | 888,198,571 | -0.76% |
| 2023-11-09 | 30.20 | 30.88 | 29.82 | 30.20 | 29.86 | qfq | 40,465,481 | 1,224,548,630 | 0.33% |
| 2023-11-08 | 30.07 | 30.57 | 29.75 | 30.10 | 29.76 | qfq | 49,107,392 | 1,477,768,228 | -1.02% |
| 2023-11-07 | 29.09 | 31.12 | 28.78 | 30.41 | 30.07 | qfq | 72,129,132 | 2,144,376,641 | 3.65% |
| 2023-11-06 | 28.85 | 29.48 | 28.58 | 29.34 | 29.01 | qfq | 45,555,811 | 1,323,874,305 | 2.55% |
| 2023-11-03 | 27.86 | 28.97 | 27.79 | 28.61 | 28.29 | qfq | 48,274,125 | 1,374,707,529 | 3.55% |
| 2023-11-02 | 28.24 | 28.41 | 27.59 | 27.63 | 27.32 | qfq | 28,348,526 | 792,599,936 | -1.39% |
| 2023-11-01 | 27.96 | 28.48 | 27.81 | 28.02 | 27.71 | qfq | 27,392,131 | 769,349,553 | -0.46% |
| 2023-10-31 | 28.31 | 28.79 | 27.72 | 28.15 | 27.83 | qfq | 44,854,093 | 1,265,091,787 | -0.35% |
| 2023-10-30 | 27.49 | 28.33 | 27.24 | 28.25 | 27.93 | qfq | 46,272,396 | 1,286,063,679 | 2.39% |
| 2023-10-27 | 27.50 | 27.82 | 27.07 | 27.59 | 27.28 | qfq | 44,584,845 | 1,223,659,434 | -0.43% |
| 2023-10-26 | 26.00 | 28.09 | 25.82 | 27.71 | 27.40 | qfq | 64,430,057 | 1,756,439,933 | 4.53% |
| 2023-10-25 | 27.03 | 27.24 | 26.45 | 26.51 | 26.21 | qfq | 35,164,853 | 943,450,766 | -1.16% |
| 2023-10-24 | 26.87 | 27.42 | 26.57 | 26.82 | 26.52 | qfq | 34,569,417 | 932,384,272 | 1.40% |
| 2023-10-23 | 27.40 | 27.68 | 26.29 | 26.45 | 26.15 | qfq | 35,589,789 | 950,754,599 | -4.03% |
| 2023-10-20 | 29.04 | 29.16 | 27.46 | 27.56 | 27.25 | qfq | 49,102,707 | 1,375,403,641 | -5.52% |
| 2023-10-19 | 29.31 | 29.85 | 29.12 | 29.17 | 28.84 | qfq | 32,215,249 | 948,406,520 | -1.12% |
| 2023-10-18 | 30.50 | 30.65 | 28.72 | 29.50 | 29.17 | qfq | 44,385,258 | 1,310,976,842 | -4.50% |
| 2023-10-17 | 31.50 | 31.54 | 30.35 | 30.89 | 30.54 | qfq | 29,364,922 | 904,535,594 | -0.83% |
| 2023-10-16 | 32.10 | 32.10 | 30.89 | 31.15 | 30.80 | qfq | 41,413,248 | 1,301,641,565 | -3.53% |
| 2023-10-13 | 32.87 | 33.12 | 32.16 | 32.29 | 31.93 | qfq | 36,164,135 | 1,177,066,918 | -1.88% |
| 2023-10-12 | 33.90 | 33.90 | 32.86 | 32.91 | 32.54 | qfq | 41,700,374 | 1,382,751,010 | -2.37% |
| 2023-10-11 | 33.95 | 34.50 | 33.33 | 33.71 | 33.33 | qfq | 57,662,356 | 1,954,156,147 | 0.27% |
| 2023-10-10 | 33.50 | 33.94 | 33.18 | 33.62 | 33.24 | qfq | 42,459,258 | 1,424,485,363 | -0.50% |
| 2023-10-09 | 33.83 | 34.55 | 33.40 | 33.79 | 33.41 | qfq | 61,932,084 | 2,099,605,885 | 0.36% |
| 2023-09-28 | 33.89 | 34.16 | 33.42 | 33.67 | 33.29 | qfq | 50,412,582 | 1,699,926,305 | 0.81% |
| 2023-09-27 | 32.92 | 34.06 | 32.83 | 33.40 | 33.03 | qfq | 51,845,826 | 1,736,609,320 | -0.18% |
| 2023-09-26 | 33.41 | 34.27 | 33.15 | 33.46 | 33.08 | qfq | 70,766,409 | 2,385,593,968 | 0.15% |
| 2023-09-25 | 33.80 | 34.13 | 33.10 | 33.41 | 33.04 | qfq | 114,115,077 | 3,838,907,310 | 1.46% |
| 2023-09-22 | 29.75 | 32.93 | 29.75 | 32.93 | 32.56 | qfq | 100,455,534 | 3,239,698,079 | 9.99% |
| 2023-09-21 | 30.00 | 30.72 | 29.85 | 29.94 | 29.60 | qfq | 30,663,813 | 927,733,153 | -0.56% |
| 2023-09-20 | 30.10 | 31.32 | 30.02 | 30.11 | 29.77 | qfq | 39,377,596 | 1,207,222,642 | 0.30% |
| 2023-09-19 | 30.71 | 30.92 | 29.45 | 30.02 | 29.68 | qfq | 47,949,182 | 1,442,436,726 | -3.00% |
| 2023-09-18 | 31.10 | 31.72 | 30.88 | 30.95 | 30.60 | qfq | 34,174,890 | 1,065,825,296 | -1.78% |
| 2023-09-15 | 32.70 | 32.70 | 31.44 | 31.51 | 31.16 | qfq | 46,477,963 | 1,484,459,453 | -3.52% |
| 2023-09-14 | 32.51 | 33.26 | 32.28 | 32.66 | 32.29 | qfq | 58,300,655 | 1,909,063,062 | 0.59% |
| 2023-09-13 | 33.30 | 33.45 | 32.04 | 32.47 | 32.11 | qfq | 70,850,610 | 2,314,594,656 | -3.93% |
| 2023-09-12 | 31.51 | 34.60 | 31.44 | 33.80 | 33.42 | qfq | 121,092,073 | 4,054,547,191 | 5.96% |
| 2023-09-11 | 30.01 | 32.60 | 29.94 | 31.90 | 31.54 | qfq | 78,669,551 | 2,468,798,437 | 6.33% |
| 2023-09-08 | 30.44 | 30.62 | 29.88 | 30.00 | 29.66 | qfq | 27,617,091 | 833,045,381 | -1.64% |
| 2023-09-07 | 30.99 | 31.13 | 30.40 | 30.50 | 30.16 | qfq | 30,180,641 | 925,095,608 | -2.21% |
| 2023-09-06 | 30.67 | 31.34 | 30.53 | 31.19 | 30.84 | qfq | 32,108,949 | 992,625,494 | 0.87% |
| 2023-09-05 | 31.26 | 31.26 | 30.52 | 30.92 | 30.57 | qfq | 34,468,685 | 1,064,060,217 | -1.47% |
| 2023-09-04 | 31.00 | 31.40 | 30.60 | 31.38 | 31.03 | qfq | 37,767,555 | 1,170,386,046 | 1.82% |
| 2023-09-01 | 31.32 | 31.55 | 30.54 | 30.82 | 30.47 | qfq | 36,911,483 | 1,142,104,068 | -2.00% |
| 2023-08-31 | 31.13 | 32.05 | 30.90 | 31.45 | 31.10 | qfq | 46,551,190 | 1,470,214,473 | 0.03% |
| 2023-08-30 | 30.80 | 32.07 | 30.47 | 31.44 | 31.09 | qfq | 62,205,175 | 1,950,823,576 | 2.38% |
| 2023-08-29 | 29.58 | 31.09 | 29.10 | 30.71 | 30.37 | qfq | 61,097,068 | 1,851,193,111 | 4.35% |
| 2023-08-28 | 31.02 | 31.10 | 29.40 | 29.43 | 29.10 | qfq | 50,452,835 | 1,514,880,348 | 1.03% |
| 2023-08-25 | 29.80 | 30.40 | 28.86 | 29.13 | 28.80 | qfq | 58,876,040 | 1,730,301,942 | -4.11% |
| 2023-08-24 | 31.11 | 31.27 | 30.26 | 30.38 | 30.04 | qfq | 40,478,220 | 1,242,839,435 | -0.72% |
| 2023-08-23 | 31.40 | 31.46 | 30.60 | 30.60 | 30.26 | qfq | 32,671,916 | 1,008,637,130 | -3.07% |
| 2023-08-22 | 31.39 | 31.88 | 30.48 | 31.57 | 31.22 | qfq | 58,152,257 | 1,805,940,892 | 1.61% |
| 2023-08-21 | 29.56 | 31.79 | 29.56 | 31.07 | 30.72 | qfq | 68,856,214 | 2,129,988,877 | -4.40% |
| 2023-08-18 | 33.70 | 33.96 | 32.47 | 32.50 | 32.14 | qfq | 42,544,939 | 1,407,255,017 | -3.82% |
| 2023-08-17 | 32.90 | 34.17 | 32.68 | 33.79 | 33.41 | qfq | 39,151,253 | 1,311,831,515 | 1.26% |
| 2023-08-16 | 33.95 | 34.35 | 33.24 | 33.37 | 33.00 | qfq | 40,303,909 | 1,356,752,101 | -2.43% |
| 2023-08-15 | 34.61 | 35.15 | 33.94 | 34.20 | 33.82 | qfq | 52,770,987 | 1,822,939,934 | 1.03% |
| 2023-08-14 | 32.78 | 33.89 | 32.68 | 33.85 | 33.47 | qfq | 41,155,154 | 1,381,212,652 | 1.53% |
| 2023-08-11 | 34.39 | 34.64 | 33.30 | 33.34 | 32.97 | qfq | 39,854,653 | 1,351,417,156 | -2.03% |
| 2023-08-10 | 33.70 | 34.78 | 33.39 | 34.03 | 33.65 | qfq | 54,023,918 | 1,847,263,554 | -1.87% |
| 2023-08-09 | 37.95 | 38.12 | 34.68 | 34.68 | 34.29 | qfq | 113,911,725 | 4,083,108,669 | -9.99% |
| 2023-08-08 | 37.20 | 39.00 | 37.08 | 38.53 | 38.10 | qfq | 83,071,461 | 3,180,672,424 | 2.75% |
| 2023-08-07 | 37.60 | 38.58 | 37.02 | 37.50 | 37.08 | qfq | 92,432,912 | 3,490,744,332 | 1.19% |
| 2023-08-04 | 35.50 | 37.27 | 35.41 | 37.06 | 36.64 | qfq | 79,580,582 | 2,907,742,485 | 3.81% |
| 2023-08-03 | 36.07 | 36.84 | 35.39 | 35.70 | 35.30 | qfq | 50,002,602 | 1,796,526,340 | -2.88% |
| 2023-08-02 | 36.77 | 37.12 | 35.88 | 36.76 | 36.35 | qfq | 53,863,199 | 1,970,937,480 | 0.52% |
| 2023-08-01 | 35.80 | 36.98 | 34.81 | 36.57 | 36.16 | qfq | 76,601,015 | 2,757,464,480 | 1.64% |
| 2023-07-31 | 35.86 | 36.90 | 35.03 | 35.98 | 35.58 | qfq | 56,310,231 | 2,033,337,786 | -1.24% |
| 2023-07-28 | 36.78 | 37.60 | 36.43 | 36.43 | 36.02 | qfq | 53,203,752 | 1,960,216,268 | -1.46% |
| 2023-07-27 | 38.03 | 38.30 | 36.84 | 36.97 | 36.56 | qfq | 47,944,269 | 1,796,460,985 | -2.71% |
| 2023-07-26 | 39.00 | 39.00 | 36.58 | 38.00 | 37.57 | qfq | 77,013,636 | 2,903,613,418 | -3.23% |
| 2023-07-25 | 40.00 | 40.40 | 38.50 | 39.27 | 38.83 | qfq | 69,857,299 | 2,755,458,092 | -0.41% |
| 2023-07-24 | 38.38 | 40.19 | 38.12 | 39.43 | 38.99 | qfq | 67,726,148 | 2,661,219,105 | 2.68% |
| 2023-07-21 | 38.00 | 39.17 | 37.70 | 38.40 | 37.97 | qfq | 84,964,412 | 3,267,987,496 | -3.37% |
| 2023-07-20 | 43.58 | 43.70 | 39.74 | 39.74 | 39.29 | qfq | 110,219,004 | 4,513,479,129 | -10.01% |
| 2023-07-19 | 43.60 | 45.20 | 42.75 | 44.16 | 43.66 | qfq | 81,273,104 | 3,566,377,391 | 2.34% |
| 2023-07-18 | 45.19 | 45.38 | 43.13 | 43.15 | 42.67 | qfq | 75,633,233 | 3,352,351,021 | -4.75% |