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
华润三九000999.SZ
最近收盘价25.162026-07-17
最近交易日2026-07-17
成交量（股）21,735,571
成交额（元）552,797,427
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.59 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.53 | 26.00 | 25.13 | 25.16 | 25.16 | qfq | 21,735,571 | 552,797,427 | -2.63% |
| 2026-07-16 | 25.00 | 25.99 | 24.87 | 25.84 | 25.84 | qfq | 30,653,266 | 782,344,156 | 2.54% |
| 2026-07-15 | 24.20 | 25.30 | 24.13 | 25.20 | 25.20 | qfq | 24,734,999 | 619,479,623 | 1.29% |
| 2026-07-14 | 24.35 | 25.05 | 24.04 | 24.88 | 24.88 | qfq | 20,835,276 | 517,146,877 | 1.59% |
| 2026-07-13 | 23.78 | 24.63 | 23.78 | 24.49 | 24.49 | qfq | 21,238,418 | 517,578,859 | 3.07% |
| 2026-07-10 | 23.50 | 24.04 | 23.21 | 23.76 | 23.76 | qfq | 11,327,589 | 268,334,174 | 0.42% |
| 2026-07-09 | 23.51 | 24.06 | 23.35 | 23.66 | 23.66 | qfq | 10,044,670 | 238,630,537 | -0.08% |
| 2026-07-08 | 23.50 | 23.86 | 23.31 | 23.68 | 23.68 | qfq | 6,696,480 | 158,190,139 | 0.34% |
| 2026-07-07 | 24.05 | 24.12 | 23.45 | 23.60 | 23.60 | qfq | 11,559,403 | 273,254,673 | -2.80% |
| 2026-07-06 | 23.85 | 24.42 | 23.75 | 24.28 | 24.28 | qfq | 14,411,855 | 348,686,759 | 1.04% |
| 2026-07-03 | 23.80 | 24.22 | 23.74 | 24.03 | 24.03 | qfq | 11,374,316 | 272,168,353 | 0.54% |
| 2026-07-02 | 23.03 | 24.05 | 23.03 | 23.90 | 23.90 | qfq | 15,837,906 | 374,867,790 | 2.88% |
| 2026-07-01 | 22.51 | 23.30 | 22.25 | 23.23 | 23.23 | qfq | 12,758,808 | 292,874,522 | 3.29% |
| 2026-06-30 | 22.88 | 23.04 | 22.40 | 22.49 | 22.49 | qfq | 11,790,636 | 266,446,381 | -3.27% |
| 2026-06-29 | 22.00 | 23.26 | 21.60 | 23.25 | 23.25 | qfq | 17,708,656 | 402,142,657 | 4.92% |
| 2026-06-26 | 22.75 | 22.81 | 22.08 | 22.16 | 22.16 | qfq | 13,388,409 | 298,907,384 | -2.68% |
| 2026-06-25 | 23.17 | 23.25 | 22.51 | 22.77 | 22.77 | qfq | 11,187,310 | 255,062,673 | -2.48% |
| 2026-06-24 | 23.65 | 24.02 | 23.33 | 23.35 | 23.35 | qfq | 7,954,526 | 187,546,948 | -2.01% |
| 2026-06-23 | 23.30 | 24.08 | 23.26 | 23.83 | 23.83 | qfq | 9,829,668 | 234,482,217 | 1.40% |
| 2026-06-22 | 23.30 | 23.55 | 22.60 | 23.50 | 23.50 | qfq | 11,357,250 | 261,414,840 | 0.09% |
| 2026-06-18 | 23.72 | 23.82 | 23.45 | 23.48 | 23.48 | qfq | 6,863,719 | 161,814,386 | -1.30% |
| 2026-06-17 | 24.20 | 24.24 | 23.69 | 23.79 | 23.79 | qfq | 8,285,572 | 197,646,493 | -1.90% |
| 2026-06-16 | 24.45 | 24.53 | 24.15 | 24.25 | 24.25 | qfq | 6,308,293 | 153,018,518 | -1.22% |
| 2026-06-15 | 24.90 | 24.91 | 24.40 | 24.55 | 24.55 | qfq | 11,763,162 | 289,340,277 | -1.21% |
| 2026-06-12 | 24.61 | 24.89 | 24.39 | 24.85 | 24.85 | qfq | 13,869,166 | 343,208,788 | 0.61% |
| 2026-06-11 | 24.41 | 24.83 | 24.32 | 24.70 | 24.70 | qfq | 12,028,526 | 296,573,565 | 0.90% |
| 2026-06-10 | 24.17 | 24.60 | 24.13 | 24.48 | 24.48 | qfq | 10,528,020 | 257,216,410 | 0.95% |
| 2026-06-09 | 24.13 | 24.43 | 24.02 | 24.25 | 24.25 | qfq | 6,730,923 | 163,381,235 | 0.75% |
| 2026-06-08 | 23.90 | 24.29 | 23.87 | 24.07 | 24.07 | qfq | 7,414,665 | 178,689,625 | -0.58% |
| 2026-06-05 | 24.08 | 24.42 | 24.00 | 24.21 | 24.21 | qfq | 6,483,983 | 156,922,711 | 1.17% |
| 2026-06-04 | 24.14 | 24.39 | 23.90 | 23.93 | 23.93 | qfq | 6,471,952 | 155,686,816 | -1.32% |
| 2026-06-03 | 24.45 | 24.50 | 23.95 | 24.25 | 24.25 | qfq | 9,196,208 | 222,357,964 | -1.34% |
| 2026-06-02 | 24.41 | 24.98 | 24.40 | 24.58 | 24.58 | qfq | 10,328,629 | 255,016,388 | 0.24% |
| 2026-06-01 | 24.30 | 24.59 | 24.22 | 24.52 | 24.52 | qfq | 11,864,954 | 289,309,249 | 0.29% |
| 2026-05-29 | 23.76 | 24.54 | 23.57 | 24.45 | 24.45 | qfq | 16,719,833 | 405,311,219 | 0.99% |
| 2026-05-28 | 24.38 | 24.49 | 24.13 | 24.21 | 23.62 | qfq | 6,672,345 | 161,849,305 | -1.30% |
| 2026-05-27 | 24.12 | 24.56 | 24.01 | 24.53 | 23.93 | qfq | 10,960,050 | 266,400,432 | 1.32% |
| 2026-05-26 | 24.38 | 24.51 | 24.09 | 24.21 | 23.62 | qfq | 9,828,613 | 238,104,883 | -0.78% |
| 2026-05-25 | 24.43 | 24.61 | 24.35 | 24.40 | 23.81 | qfq | 5,799,457 | 141,541,755 | -0.16% |
| 2026-05-22 | 24.63 | 24.76 | 24.38 | 24.44 | 23.84 | qfq | 6,237,244 | 152,525,788 | -0.85% |
| 2026-05-21 | 24.70 | 24.94 | 24.61 | 24.65 | 24.05 | qfq | 6,077,326 | 150,709,211 | -0.16% |
| 2026-05-20 | 24.95 | 24.98 | 24.68 | 24.69 | 24.09 | qfq | 4,854,373 | 120,237,045 | -1.00% |
| 2026-05-19 | 24.59 | 24.94 | 24.59 | 24.94 | 24.33 | qfq | 5,942,820 | 147,510,556 | 1.42% |
| 2026-05-18 | 24.82 | 24.92 | 24.53 | 24.59 | 23.99 | qfq | 7,463,706 | 183,588,457 | -1.36% |
| 2026-05-15 | 25.26 | 25.31 | 24.90 | 24.93 | 24.32 | qfq | 10,336,040 | 258,890,287 | -1.50% |
| 2026-05-14 | 25.43 | 25.56 | 25.23 | 25.31 | 24.69 | qfq | 8,020,190 | 203,322,848 | -0.59% |
| 2026-05-13 | 25.58 | 25.60 | 25.41 | 25.46 | 24.84 | qfq | 8,901,690 | 226,765,154 | -0.55% |
| 2026-05-12 | 25.75 | 25.75 | 25.55 | 25.60 | 24.98 | qfq | 8,838,162 | 226,470,360 | -0.62% |
| 2026-05-11 | 25.65 | 25.77 | 25.50 | 25.76 | 25.13 | qfq | 12,291,768 | 314,883,605 | 0.39% |
| 2026-05-08 | 25.75 | 25.80 | 25.60 | 25.66 | 25.03 | qfq | 11,511,203 | 295,893,102 | -0.23% |
| 2026-05-07 | 25.80 | 25.89 | 25.66 | 25.72 | 25.09 | qfq | 12,263,470 | 315,875,806 | -0.16% |
| 2026-05-06 | 25.90 | 25.91 | 25.66 | 25.76 | 25.13 | qfq | 14,362,773 | 369,544,691 | -0.58% |
| 2026-04-30 | 26.01 | 26.30 | 25.88 | 25.91 | 25.28 | qfq | 12,649,879 | 329,378,427 | -0.58% |
| 2026-04-29 | 26.07 | 26.14 | 25.92 | 26.06 | 25.42 | qfq | 9,489,478 | 247,295,103 | -0.15% |
| 2026-04-28 | 25.99 | 26.10 | 25.72 | 26.10 | 25.46 | qfq | 18,339,743 | 475,085,490 | 0.42% |
| 2026-04-27 | 26.88 | 26.88 | 25.92 | 25.99 | 25.36 | qfq | 32,697,167 | 857,836,291 | -4.27% |
| 2026-04-24 | 27.28 | 27.29 | 27.08 | 27.15 | 26.49 | qfq | 7,960,484 | 216,205,525 | -0.48% |
| 2026-04-23 | 27.37 | 27.47 | 27.26 | 27.28 | 26.62 | qfq | 8,896,156 | 243,007,037 | -0.37% |
| 2026-04-22 | 27.46 | 27.47 | 27.35 | 27.38 | 26.71 | qfq | 8,421,517 | 230,627,473 | -0.36% |
| 2026-04-21 | 27.54 | 27.69 | 27.42 | 27.48 | 26.81 | qfq | 8,828,649 | 242,780,308 | -0.22% |
| 2026-04-20 | 27.47 | 27.56 | 27.34 | 27.54 | 26.87 | qfq | 7,622,662 | 209,115,534 | 0.22% |
| 2026-04-17 | 27.71 | 27.75 | 27.40 | 27.48 | 26.81 | qfq | 13,178,305 | 362,556,461 | -1.15% |
| 2026-04-16 | 28.01 | 28.08 | 27.74 | 27.80 | 27.12 | qfq | 15,209,114 | 423,088,970 | -0.89% |
| 2026-04-15 | 27.55 | 28.06 | 27.52 | 28.05 | 27.37 | qfq | 22,350,984 | 621,938,873 | 2.30% |
| 2026-04-14 | 27.40 | 27.48 | 27.31 | 27.42 | 26.75 | qfq | 9,109,848 | 249,172,711 | 0.18% |
| 2026-04-13 | 27.50 | 27.53 | 27.32 | 27.37 | 26.70 | qfq | 11,477,002 | 314,440,529 | -1.55% |
| 2026-04-10 | 27.73 | 27.81 | 27.49 | 27.80 | 27.12 | qfq | 20,213,199 | 557,799,951 | 0.40% |
| 2026-04-09 | 27.97 | 28.12 | 27.68 | 27.69 | 27.02 | qfq | 13,975,630 | 388,704,479 | -1.74% |
| 2026-04-08 | 28.00 | 28.21 | 27.96 | 28.18 | 27.49 | qfq | 13,117,217 | 368,636,788 | 1.04% |
| 2026-04-07 | 28.08 | 28.25 | 27.60 | 27.89 | 27.21 | qfq | 14,770,953 | 410,744,422 | -0.89% |
| 2026-04-03 | 28.60 | 28.76 | 28.01 | 28.14 | 27.45 | qfq | 11,500,808 | 324,917,117 | -2.36% |
| 2026-04-02 | 28.41 | 28.89 | 28.36 | 28.82 | 28.12 | qfq | 18,887,334 | 541,634,874 | 1.44% |
| 2026-04-01 | 28.12 | 28.43 | 27.96 | 28.41 | 27.72 | qfq | 15,228,823 | 429,704,915 | 1.68% |
| 2026-03-31 | 28.20 | 28.52 | 27.94 | 27.94 | 27.26 | qfq | 10,774,834 | 303,570,144 | -1.27% |
| 2026-03-30 | 27.69 | 28.31 | 27.61 | 28.30 | 27.61 | qfq | 12,990,642 | 363,992,580 | 1.22% |
| 2026-03-27 | 27.80 | 28.14 | 27.66 | 27.96 | 27.28 | qfq | 12,691,301 | 354,460,485 | -0.11% |
| 2026-03-26 | 28.30 | 28.77 | 27.92 | 27.99 | 27.31 | qfq | 13,237,119 | 373,802,693 | -1.72% |
| 2026-03-25 | 28.59 | 28.60 | 28.26 | 28.48 | 27.79 | qfq | 13,213,412 | 375,346,735 | -0.38% |
| 2026-03-24 | 28.99 | 29.09 | 28.34 | 28.59 | 27.89 | qfq | 13,630,366 | 389,942,798 | -0.63% |
| 2026-03-23 | 29.47 | 29.52 | 28.60 | 28.77 | 28.07 | qfq | 20,773,575 | 602,841,111 | -2.87% |
| 2026-03-20 | 29.12 | 30.05 | 29.08 | 29.62 | 28.90 | qfq | 21,199,339 | 629,126,392 | 1.68% |
| 2026-03-19 | 29.17 | 29.49 | 29.05 | 29.13 | 28.42 | qfq | 8,692,699 | 254,342,885 | -0.58% |
| 2026-03-18 | 29.55 | 29.65 | 29.01 | 29.30 | 28.59 | qfq | 10,002,807 | 292,003,595 | -0.61% |
| 2026-03-17 | 29.31 | 29.79 | 29.21 | 29.48 | 28.76 | qfq | 10,998,714 | 325,290,497 | 0.55% |
| 2026-03-16 | 29.15 | 29.54 | 29.07 | 29.32 | 28.61 | qfq | 9,089,153 | 266,547,049 | 0.69% |
| 2026-03-13 | 29.46 | 29.70 | 29.09 | 29.12 | 28.41 | qfq | 10,512,857 | 308,729,932 | -1.22% |
| 2026-03-12 | 29.60 | 29.73 | 29.39 | 29.48 | 28.76 | qfq | 8,463,086 | 250,255,199 | -0.64% |
| 2026-03-11 | 29.91 | 30.00 | 29.41 | 29.67 | 28.95 | qfq | 12,088,307 | 358,185,688 | -0.87% |
| 2026-03-10 | 29.96 | 30.16 | 29.90 | 29.93 | 29.20 | qfq | 12,641,809 | 379,379,416 | -0.47% |
| 2026-03-09 | 29.83 | 30.49 | 29.80 | 30.07 | 29.34 | qfq | 19,098,006 | 577,724,862 | -0.30% |
| 2026-03-06 | 29.50 | 30.17 | 29.43 | 30.16 | 29.42 | qfq | 16,271,069 | 487,794,758 | 1.72% |
| 2026-03-05 | 29.58 | 29.86 | 29.46 | 29.65 | 28.93 | qfq | 12,231,002 | 363,211,919 | -0.13% |
| 2026-03-04 | 29.30 | 29.78 | 29.26 | 29.69 | 28.97 | qfq | 15,491,457 | 458,629,464 | 0.47% |
| 2026-03-03 | 29.17 | 29.99 | 29.05 | 29.55 | 28.83 | qfq | 25,229,321 | 748,764,623 | 1.30% |
| 2026-03-02 | 28.80 | 29.33 | 28.66 | 29.17 | 28.46 | qfq | 16,026,694 | 465,526,470 | 1.00% |
| 2026-02-27 | 28.72 | 28.93 | 28.58 | 28.88 | 28.18 | qfq | 8,995,325 | 259,005,955 | 0.59% |
| 2026-02-26 | 28.88 | 29.08 | 28.66 | 28.71 | 28.01 | qfq | 10,161,737 | 292,814,338 | -0.59% |
| 2026-02-25 | 28.75 | 29.01 | 28.67 | 28.88 | 28.18 | qfq | 10,459,498 | 301,765,679 | 0.45% |
| 2026-02-24 | 28.85 | 28.90 | 28.73 | 28.75 | 28.05 | qfq | 10,108,120 | 291,190,427 | 0.07% |
| 2026-02-13 | 28.74 | 28.92 | 28.66 | 28.73 | 28.03 | qfq | 9,643,201 | 277,477,535 | -0.52% |
| 2026-02-12 | 29.20 | 29.28 | 28.78 | 28.88 | 28.18 | qfq | 14,390,257 | 416,314,864 | -1.26% |
| 2026-02-11 | 29.25 | 29.48 | 29.15 | 29.25 | 28.54 | qfq | 10,447,031 | 305,773,460 | -0.34% |
| 2026-02-10 | 29.40 | 29.65 | 29.16 | 29.35 | 28.63 | qfq | 20,104,082 | 590,816,500 | -0.94% |
| 2026-02-09 | 29.83 | 30.14 | 29.37 | 29.63 | 28.91 | qfq | 51,026,451 | 1,515,834,473 | 4.48% |
| 2026-02-06 | 29.00 | 29.20 | 28.35 | 28.36 | 27.67 | qfq | 24,677,749 | 709,204,239 | -1.18% |
| 2026-02-05 | 28.10 | 29.00 | 28.10 | 28.70 | 28.00 | qfq | 22,610,013 | 648,270,664 | 1.59% |
| 2026-02-04 | 27.91 | 28.32 | 27.88 | 28.25 | 27.56 | qfq | 12,132,873 | 341,542,006 | 1.22% |
| 2026-02-03 | 28.00 | 28.18 | 27.82 | 27.91 | 27.23 | qfq | 10,751,310 | 300,553,736 | -0.68% |
| 2026-02-02 | 28.01 | 28.39 | 27.92 | 28.10 | 27.42 | qfq | 10,136,110 | 285,770,697 | -0.04% |
| 2026-01-30 | 28.10 | 28.76 | 28.02 | 28.11 | 27.42 | qfq | 14,969,444 | 423,815,315 | 0.00% |
| 2026-01-29 | 27.86 | 28.20 | 27.65 | 28.11 | 27.42 | qfq | 11,015,605 | 307,782,851 | 0.64% |
| 2026-01-28 | 28.27 | 28.34 | 27.88 | 27.93 | 27.25 | qfq | 13,592,588 | 380,776,164 | -1.17% |
| 2026-01-27 | 28.60 | 28.72 | 28.16 | 28.26 | 27.57 | qfq | 13,789,337 | 390,585,140 | -1.77% |
| 2026-01-26 | 28.34 | 28.84 | 28.34 | 28.77 | 28.07 | qfq | 14,199,929 | 406,419,040 | 1.52% |
| 2026-01-23 | 28.39 | 28.59 | 28.30 | 28.34 | 27.65 | qfq | 8,574,841 | 243,937,591 | 0.14% |
| 2026-01-22 | 28.36 | 28.47 | 28.28 | 28.30 | 27.61 | qfq | 6,487,612 | 183,931,044 | -0.21% |
| 2026-01-21 | 28.42 | 28.51 | 28.33 | 28.36 | 27.67 | qfq | 8,596,209 | 244,441,240 | -0.49% |
| 2026-01-20 | 28.46 | 28.67 | 28.38 | 28.50 | 27.81 | qfq | 6,244,559 | 178,205,962 | 0.11% |
| 2026-01-19 | 28.43 | 28.59 | 28.36 | 28.47 | 27.78 | qfq | 5,347,887 | 152,364,024 | -0.49% |
| 2026-01-16 | 28.65 | 28.69 | 28.31 | 28.61 | 27.91 | qfq | 8,836,023 | 251,694,526 | 0.10% |
| 2026-01-15 | 28.67 | 28.83 | 28.55 | 28.58 | 27.88 | qfq | 7,650,737 | 219,353,548 | -0.63% |
| 2026-01-14 | 28.98 | 29.04 | 28.61 | 28.76 | 28.06 | qfq | 13,554,495 | 390,872,154 | -0.76% |
| 2026-01-13 | 28.90 | 29.13 | 28.80 | 28.98 | 28.27 | qfq | 12,232,296 | 354,394,259 | 0.35% |
| 2026-01-12 | 29.11 | 29.12 | 28.77 | 28.88 | 28.18 | qfq | 11,562,891 | 333,839,362 | -0.76% |
| 2026-01-09 | 28.92 | 29.16 | 28.83 | 29.10 | 28.39 | qfq | 9,477,518 | 274,608,915 | 0.28% |
| 2026-01-08 | 28.64 | 29.16 | 28.62 | 29.02 | 28.31 | qfq | 11,972,659 | 346,749,317 | 1.04% |
| 2026-01-07 | 28.79 | 28.85 | 28.61 | 28.72 | 28.02 | qfq | 11,502,236 | 330,645,820 | -0.31% |
| 2026-01-06 | 28.77 | 28.86 | 28.63 | 28.81 | 28.11 | qfq | 11,050,407 | 317,709,533 | -0.03% |
| 2026-01-05 | 28.44 | 28.82 | 28.33 | 28.82 | 28.12 | qfq | 10,430,777 | 297,885,564 | 1.26% |
| 2025-12-31 | 28.56 | 28.56 | 28.37 | 28.46 | 27.77 | qfq | 4,172,374 | 118,744,993 | -0.28% |
| 2025-12-30 | 28.54 | 28.67 | 28.38 | 28.54 | 27.84 | qfq | 4,701,737 | 134,181,241 | -0.04% |
| 2025-12-29 | 28.72 | 28.87 | 28.55 | 28.55 | 27.85 | qfq | 6,243,297 | 179,235,366 | -0.90% |
| 2025-12-26 | 28.87 | 28.91 | 28.62 | 28.81 | 28.11 | qfq | 7,320,704 | 210,671,945 | -0.17% |
| 2025-12-25 | 28.66 | 28.91 | 28.48 | 28.86 | 28.16 | qfq | 6,464,492 | 185,636,440 | 0.70% |
| 2025-12-24 | 28.34 | 28.70 | 28.28 | 28.66 | 27.96 | qfq | 6,671,512 | 189,968,679 | 0.95% |
| 2025-12-23 | 28.51 | 28.70 | 28.30 | 28.39 | 27.70 | qfq | 7,870,416 | 224,042,417 | -0.42% |
| 2025-12-22 | 28.39 | 28.57 | 28.26 | 28.51 | 27.82 | qfq | 7,049,675 | 200,370,626 | 0.46% |
| 2025-12-19 | 28.49 | 28.57 | 28.36 | 28.38 | 27.69 | qfq | 5,574,473 | 158,509,949 | -0.39% |
| 2025-12-18 | 28.18 | 28.58 | 28.14 | 28.49 | 27.80 | qfq | 8,023,965 | 228,120,974 | 0.92% |
| 2025-12-17 | 28.09 | 28.28 | 27.96 | 28.23 | 27.54 | qfq | 5,272,728 | 148,302,605 | 0.50% |
| 2025-12-16 | 28.30 | 28.39 | 28.06 | 28.09 | 27.41 | qfq | 5,163,211 | 145,357,300 | -0.85% |
| 2025-12-15 | 28.21 | 28.47 | 28.06 | 28.33 | 27.64 | qfq | 8,317,860 | 235,580,485 | 0.18% |
| 2025-12-12 | 28.25 | 28.45 | 27.93 | 28.28 | 27.59 | qfq | 13,435,120 | 379,417,319 | 0.25% |
| 2025-12-11 | 28.12 | 28.39 | 28.07 | 28.21 | 27.52 | qfq | 9,323,430 | 263,640,891 | 0.36% |
| 2025-12-10 | 28.01 | 28.14 | 27.81 | 28.11 | 27.42 | qfq | 5,235,603 | 146,630,108 | 0.36% |
| 2025-12-09 | 28.13 | 28.20 | 28.00 | 28.01 | 27.33 | qfq | 6,796,510 | 190,849,846 | -0.50% |
| 2025-12-08 | 28.30 | 28.39 | 28.10 | 28.15 | 27.46 | qfq | 7,958,345 | 224,841,888 | -0.49% |
| 2025-12-05 | 28.24 | 28.29 | 27.91 | 28.29 | 27.60 | qfq | 8,829,460 | 247,734,881 | 0.21% |
| 2025-12-04 | 28.65 | 28.66 | 28.17 | 28.23 | 27.54 | qfq | 8,350,887 | 236,514,619 | -1.40% |
| 2025-12-03 | 28.28 | 28.75 | 28.26 | 28.63 | 27.93 | qfq | 9,971,705 | 284,409,301 | 1.31% |
| 2025-12-02 | 28.48 | 28.59 | 28.20 | 28.26 | 27.57 | qfq | 7,533,288 | 213,476,081 | -0.77% |
| 2025-12-01 | 28.11 | 28.48 | 28.09 | 28.48 | 27.79 | qfq | 7,639,326 | 216,238,769 | 1.35% |
| 2025-11-28 | 28.37 | 28.39 | 28.01 | 28.10 | 27.42 | qfq | 8,452,931 | 237,643,347 | -0.78% |
| 2025-11-27 | 28.59 | 28.61 | 28.30 | 28.32 | 27.63 | qfq | 9,195,504 | 261,299,702 | -0.94% |
| 2025-11-26 | 28.61 | 29.05 | 28.56 | 28.59 | 27.89 | qfq | 9,594,820 | 275,584,996 | -0.10% |
| 2025-11-25 | 28.63 | 28.69 | 28.50 | 28.62 | 27.92 | qfq | 9,290,839 | 265,508,299 | -0.24% |
| 2025-11-24 | 28.40 | 28.69 | 28.36 | 28.69 | 27.99 | qfq | 8,988,381 | 256,551,178 | 1.09% |
| 2025-11-21 | 29.00 | 29.09 | 28.35 | 28.38 | 27.69 | qfq | 13,099,069 | 374,773,897 | -2.47% |
| 2025-11-20 | 29.20 | 29.35 | 29.06 | 29.10 | 28.39 | qfq | 7,039,650 | 205,511,350 | -0.31% |
| 2025-11-19 | 29.53 | 29.56 | 29.16 | 29.19 | 28.48 | qfq | 8,257,414 | 242,240,181 | -1.22% |
| 2025-11-18 | 29.52 | 29.75 | 29.38 | 29.55 | 28.83 | qfq | 8,619,909 | 254,517,411 | 0.20% |
| 2025-11-17 | 29.96 | 29.99 | 29.31 | 29.49 | 28.77 | qfq | 12,221,154 | 360,473,892 | -0.94% |
| 2025-11-14 | 29.92 | 30.30 | 29.77 | 29.77 | 29.04 | qfq | 14,333,618 | 429,702,767 | -0.96% |
| 2025-11-13 | 30.08 | 30.19 | 29.55 | 30.06 | 29.33 | qfq | 18,840,215 | 561,760,525 | -0.46% |
| 2025-11-12 | 30.47 | 30.62 | 30.15 | 30.20 | 29.46 | qfq | 15,484,756 | 470,044,083 | -1.08% |
| 2025-11-11 | 30.26 | 30.65 | 30.01 | 30.53 | 29.79 | qfq | 19,787,047 | 601,150,703 | 0.93% |
| 2025-11-10 | 30.10 | 30.34 | 29.75 | 30.25 | 29.51 | qfq | 28,382,211 | 855,431,044 | 1.27% |
| 2025-11-07 | 28.89 | 30.14 | 28.88 | 29.87 | 29.14 | qfq | 36,668,916 | 1,093,523,974 | 3.50% |
| 2025-11-06 | 28.89 | 28.94 | 28.77 | 28.86 | 28.16 | qfq | 5,133,208 | 148,085,632 | 0.00% |
| 2025-11-05 | 28.91 | 28.96 | 28.77 | 28.86 | 28.16 | qfq | 5,897,356 | 170,306,726 | -0.48% |
| 2025-11-04 | 28.98 | 29.05 | 28.77 | 29.00 | 28.29 | qfq | 8,215,813 | 237,569,441 | 0.07% |
| 2025-11-03 | 28.83 | 29.00 | 28.80 | 28.98 | 28.27 | qfq | 7,273,492 | 210,375,774 | 0.52% |
| 2025-10-31 | 28.63 | 28.85 | 28.50 | 28.83 | 28.13 | qfq | 9,777,977 | 280,579,506 | 0.66% |
| 2025-10-30 | 28.78 | 28.92 | 28.64 | 28.64 | 27.94 | qfq | 6,837,519 | 196,617,762 | -0.52% |
| 2025-10-29 | 28.95 | 29.00 | 28.61 | 28.79 | 28.09 | qfq | 8,075,324 | 232,118,905 | -0.52% |
| 2025-10-28 | 29.21 | 29.29 | 28.91 | 28.94 | 28.23 | qfq | 8,929,021 | 259,580,255 | -0.92% |
| 2025-10-27 | 29.10 | 29.38 | 28.87 | 29.21 | 28.50 | qfq | 12,867,544 | 375,026,395 | -0.20% |
| 2025-10-24 | 29.27 | 29.39 | 28.96 | 29.27 | 28.56 | qfq | 11,522,698 | 336,145,485 | -0.07% |
| 2025-10-23 | 29.18 | 29.30 | 28.88 | 29.29 | 28.58 | qfq | 13,470,352 | 392,355,229 | 0.41% |
| 2025-10-22 | 28.41 | 29.50 | 28.31 | 29.17 | 28.46 | qfq | 25,092,295 | 729,740,655 | 2.64% |
| 2025-10-21 | 28.40 | 28.49 | 28.28 | 28.42 | 27.73 | qfq | 6,493,764 | 184,190,400 | 0.11% |
| 2025-10-20 | 28.41 | 28.55 | 28.01 | 28.39 | 27.70 | qfq | 10,099,362 | 285,673,482 | 0.11% |
| 2025-10-17 | 28.77 | 28.78 | 28.33 | 28.36 | 27.67 | qfq | 9,222,761 | 263,383,385 | -2.41% |
| 2025-10-16 | 29.31 | 29.38 | 28.83 | 29.06 | 27.91 | qfq | 13,831,449 | 402,247,329 | -0.89% |
| 2025-10-15 | 28.99 | 29.34 | 28.90 | 29.32 | 28.16 | qfq | 11,612,596 | 339,203,394 | 0.96% |
| 2025-10-14 | 28.91 | 29.22 | 28.70 | 29.04 | 27.89 | qfq | 11,815,726 | 342,230,554 | 0.45% |
| 2025-10-13 | 28.70 | 29.03 | 28.56 | 28.91 | 27.77 | qfq | 11,307,249 | 326,333,479 | -0.48% |
| 2025-10-10 | 28.23 | 29.28 | 28.17 | 29.05 | 27.90 | qfq | 19,728,007 | 568,257,366 | 2.69% |
| 2025-10-09 | 27.97 | 28.29 | 27.79 | 28.29 | 27.17 | qfq | 11,642,441 | 326,030,993 | 0.71% |
| 2025-09-30 | 28.27 | 28.30 | 27.95 | 28.09 | 26.98 | qfq | 8,923,485 | 250,367,085 | -0.46% |
| 2025-09-29 | 28.40 | 28.40 | 28.08 | 28.22 | 27.11 | qfq | 8,493,659 | 239,283,311 | -0.60% |
| 2025-09-26 | 27.90 | 28.45 | 27.73 | 28.39 | 27.27 | qfq | 13,364,285 | 375,883,275 | 1.50% |
| 2025-09-25 | 28.19 | 28.30 | 27.91 | 27.97 | 26.87 | qfq | 9,823,041 | 275,112,739 | -0.78% |
| 2025-09-24 | 28.09 | 28.31 | 28.06 | 28.19 | 27.08 | qfq | 8,766,257 | 246,958,453 | 0.36% |
| 2025-09-23 | 28.57 | 28.59 | 27.96 | 28.09 | 26.98 | qfq | 13,473,356 | 379,193,141 | -1.54% |
| 2025-09-22 | 28.75 | 28.77 | 28.51 | 28.53 | 27.40 | qfq | 8,344,697 | 238,510,863 | -0.80% |
| 2025-09-19 | 29.06 | 29.06 | 28.65 | 28.76 | 27.62 | qfq | 16,047,567 | 462,086,251 | -1.61% |
| 2025-09-18 | 28.97 | 29.45 | 28.83 | 29.23 | 28.08 | qfq | 18,481,165 | 537,811,124 | 1.07% |
| 2025-09-17 | 29.09 | 29.20 | 28.90 | 28.92 | 27.78 | qfq | 16,344,533 | 474,275,040 | -0.62% |
| 2025-09-16 | 29.35 | 29.36 | 29.00 | 29.10 | 27.95 | qfq | 11,781,382 | 342,823,499 | -0.68% |
| 2025-09-15 | 29.50 | 29.53 | 29.27 | 29.30 | 28.14 | qfq | 9,066,840 | 265,780,484 | -0.68% |
| 2025-09-12 | 29.70 | 29.80 | 29.50 | 29.50 | 28.34 | qfq | 9,648,625 | 285,563,008 | -0.67% |
| 2025-09-11 | 29.45 | 29.73 | 29.40 | 29.70 | 28.53 | qfq | 8,812,727 | 261,101,723 | 0.58% |
| 2025-09-10 | 29.72 | 29.80 | 29.44 | 29.53 | 28.36 | qfq | 8,411,876 | 248,467,844 | -0.57% |
| 2025-09-09 | 29.70 | 29.90 | 29.56 | 29.70 | 28.53 | qfq | 9,931,976 | 295,118,841 | 0.07% |
| 2025-09-08 | 29.47 | 29.68 | 29.40 | 29.68 | 28.51 | qfq | 9,648,603 | 285,236,679 | 0.75% |
| 2025-09-05 | 29.34 | 29.48 | 29.10 | 29.46 | 28.30 | qfq | 8,884,558 | 260,215,887 | 0.72% |
| 2025-09-04 | 29.60 | 29.65 | 29.18 | 29.25 | 28.10 | qfq | 12,769,439 | 373,982,901 | -1.15% |
| 2025-09-03 | 29.98 | 29.98 | 29.57 | 29.59 | 28.42 | qfq | 12,123,908 | 360,132,821 | -1.30% |
| 2025-09-02 | 30.15 | 30.27 | 29.88 | 29.98 | 28.80 | qfq | 14,819,849 | 444,896,982 | -0.56% |
| 2025-09-01 | 30.44 | 30.48 | 30.11 | 30.15 | 28.96 | qfq | 14,714,418 | 445,166,163 | -0.92% |
| 2025-08-29 | 30.18 | 30.48 | 30.10 | 30.43 | 29.23 | qfq | 14,901,950 | 452,454,776 | 0.76% |
| 2025-08-28 | 30.30 | 30.40 | 29.86 | 30.20 | 29.01 | qfq | 20,045,362 | 603,623,641 | -0.33% |
| 2025-08-27 | 30.72 | 30.86 | 30.29 | 30.30 | 29.10 | qfq | 20,283,248 | 620,478,575 | -1.56% |
| 2025-08-26 | 30.90 | 31.05 | 30.76 | 30.78 | 29.56 | qfq | 17,322,854 | 534,406,795 | -0.48% |
| 2025-08-25 | 30.78 | 30.96 | 30.68 | 30.93 | 29.71 | qfq | 20,206,331 | 623,039,786 | 0.65% |
| 2025-08-22 | 30.75 | 30.78 | 30.53 | 30.73 | 29.52 | qfq | 14,831,961 | 454,145,360 | 0.03% |
| 2025-08-21 | 30.40 | 30.91 | 30.39 | 30.72 | 29.51 | qfq | 22,021,115 | 676,235,557 | 1.19% |
| 2025-08-20 | 30.23 | 30.36 | 30.13 | 30.36 | 29.16 | qfq | 15,624,850 | 472,262,422 | 0.30% |
| 2025-08-19 | 30.30 | 30.44 | 30.20 | 30.27 | 29.08 | qfq | 19,312,487 | 585,283,801 | -0.16% |
| 2025-08-18 | 30.43 | 30.45 | 30.01 | 30.32 | 29.12 | qfq | 49,904,914 | 1,509,445,895 | -2.85% |
| 2025-08-15 | 31.05 | 31.23 | 30.84 | 31.21 | 29.98 | qfq | 15,530,392 | 481,395,552 | 0.06% |
| 2025-08-14 | 31.50 | 31.68 | 31.13 | 31.19 | 29.96 | qfq | 14,028,931 | 440,165,639 | -1.14% |
| 2025-08-13 | 31.67 | 31.71 | 31.40 | 31.55 | 30.30 | qfq | 15,176,636 | 478,279,124 | -0.38% |
| 2025-08-12 | 31.77 | 32.06 | 31.55 | 31.67 | 30.42 | qfq | 15,403,074 | 489,828,401 | -0.38% |
| 2025-08-11 | 31.66 | 31.97 | 31.51 | 31.79 | 30.53 | qfq | 10,751,659 | 341,025,049 | 0.41% |
| 2025-08-08 | 31.64 | 31.82 | 31.51 | 31.66 | 30.41 | qfq | 9,004,857 | 285,164,142 | 0.09% |
| 2025-08-07 | 31.87 | 31.88 | 31.59 | 31.63 | 30.38 | qfq | 12,557,733 | 397,725,963 | -0.75% |
| 2025-08-06 | 32.19 | 32.25 | 31.76 | 31.87 | 30.61 | qfq | 15,339,042 | 488,732,228 | -0.90% |
| 2025-08-05 | 32.09 | 32.28 | 31.82 | 32.16 | 30.89 | qfq | 14,165,724 | 453,657,415 | 0.12% |
| 2025-08-04 | 31.81 | 32.35 | 31.49 | 32.12 | 30.85 | qfq | 23,254,178 | 743,779,826 | 2.07% |
| 2025-08-01 | 31.30 | 32.20 | 31.21 | 31.47 | 30.23 | qfq | 16,735,276 | 530,870,552 | 0.45% |
| 2025-07-31 | 31.92 | 31.93 | 31.26 | 31.33 | 30.09 | qfq | 17,933,530 | 565,217,995 | -2.22% |
| 2025-07-30 | 31.55 | 32.59 | 31.51 | 32.04 | 30.78 | qfq | 27,181,343 | 874,819,888 | 1.33% |
| 2025-07-29 | 31.76 | 31.76 | 31.33 | 31.62 | 30.37 | qfq | 9,791,269 | 308,325,068 | 0.09% |
| 2025-07-28 | 31.73 | 31.88 | 31.47 | 31.59 | 30.34 | qfq | 10,312,295 | 326,049,172 | -0.25% |
| 2025-07-25 | 31.86 | 32.14 | 31.62 | 31.67 | 30.42 | qfq | 10,823,507 | 344,617,655 | -0.47% |
| 2025-07-24 | 31.62 | 31.88 | 31.45 | 31.82 | 30.56 | qfq | 10,176,368 | 322,145,126 | 0.70% |
| 2025-07-23 | 31.70 | 31.88 | 31.50 | 31.60 | 30.35 | qfq | 8,691,294 | 275,707,846 | -0.28% |
| 2025-07-22 | 31.48 | 31.85 | 31.45 | 31.69 | 30.44 | qfq | 10,847,535 | 343,417,432 | 0.54% |
| 2025-07-21 | 31.44 | 31.59 | 31.18 | 31.52 | 30.28 | qfq | 9,719,472 | 304,653,848 | 0.13% |
| 2025-07-18 | 31.55 | 31.63 | 31.31 | 31.48 | 30.24 | qfq | 8,603,105 | 270,308,619 | -0.25% |
| 2025-07-17 | 30.88 | 31.95 | 30.81 | 31.56 | 30.31 | qfq | 21,225,965 | 670,922,936 | 2.20% |
| 2025-07-16 | 30.67 | 30.96 | 30.50 | 30.88 | 29.66 | qfq | 13,058,966 | 401,157,367 | 0.85% |
| 2025-07-15 | 31.13 | 31.19 | 30.42 | 30.62 | 29.41 | qfq | 15,103,597 | 464,683,107 | -1.61% |
| 2025-07-14 | 31.30 | 31.45 | 31.11 | 31.12 | 29.89 | qfq | 9,266,883 | 289,659,021 | -0.32% |
| 2025-07-11 | 31.17 | 31.57 | 31.12 | 31.22 | 29.99 | qfq | 12,513,956 | 392,687,009 | 0.19% |
| 2025-07-10 | 31.09 | 31.19 | 31.01 | 31.16 | 29.93 | qfq | 5,692,096 | 177,072,622 | 0.10% |
| 2025-07-09 | 31.11 | 31.31 | 31.00 | 31.13 | 29.90 | qfq | 7,151,915 | 223,069,730 | 0.06% |
| 2025-07-08 | 31.06 | 31.24 | 30.97 | 31.11 | 29.88 | qfq | 5,778,760 | 179,730,477 | 0.16% |
| 2025-07-07 | 31.06 | 31.21 | 30.93 | 31.06 | 29.83 | qfq | 4,643,108 | 144,140,401 | 0.06% |
| 2025-07-04 | 31.19 | 31.23 | 30.97 | 31.04 | 29.81 | qfq | 6,005,226 | 186,528,193 | -0.51% |
| 2025-07-03 | 30.88 | 31.28 | 30.82 | 31.20 | 29.97 | qfq | 7,710,720 | 239,864,663 | 1.00% |
| 2025-07-02 | 31.20 | 31.25 | 30.81 | 30.89 | 29.67 | qfq | 11,278,162 | 348,541,266 | -0.99% |
| 2025-07-01 | 31.34 | 31.39 | 31.07 | 31.20 | 29.97 | qfq | 8,778,024 | 274,033,462 | -0.26% |
| 2025-06-30 | 31.58 | 31.58 | 31.26 | 31.28 | 30.05 | qfq | 7,963,686 | 249,729,497 | -0.89% |
| 2025-06-27 | 31.81 | 31.89 | 31.43 | 31.56 | 30.31 | qfq | 6,178,911 | 195,473,978 | -0.91% |
| 2025-06-26 | 31.76 | 31.92 | 31.56 | 31.85 | 30.59 | qfq | 6,706,540 | 213,057,082 | 0.31% |
| 2025-06-25 | 31.40 | 31.81 | 31.26 | 31.75 | 30.50 | qfq | 7,734,671 | 244,249,597 | 1.15% |
| 2025-06-24 | 30.96 | 31.45 | 30.96 | 31.39 | 30.15 | qfq | 8,666,334 | 270,812,170 | 1.49% |
| 2025-06-23 | 31.01 | 31.10 | 30.59 | 30.93 | 29.71 | qfq | 10,799,316 | 332,867,692 | -0.61% |
| 2025-06-20 | 30.84 | 31.30 | 30.84 | 31.12 | 29.89 | qfq | 8,918,434 | 277,381,080 | 0.91% |
| 2025-06-19 | 31.03 | 31.17 | 30.68 | 30.84 | 29.62 | qfq | 9,192,001 | 284,290,506 | -0.58% |
| 2025-06-18 | 31.16 | 31.26 | 31.02 | 31.02 | 29.80 | qfq | 7,702,076 | 239,541,108 | -0.58% |
| 2025-06-17 | 31.35 | 31.49 | 31.06 | 31.20 | 29.97 | qfq | 10,297,109 | 321,791,797 | -0.48% |
| 2025-06-16 | 31.50 | 31.64 | 31.23 | 31.35 | 30.11 | qfq | 12,732,935 | 399,642,804 | -0.95% |
| 2025-06-13 | 32.09 | 32.33 | 31.65 | 31.65 | 30.40 | qfq | 11,457,997 | 365,173,102 | -1.59% |
| 2025-06-12 | 32.69 | 32.70 | 32.07 | 32.16 | 30.89 | qfq | 14,532,704 | 469,606,974 | -1.62% |
| 2025-06-11 | 33.09 | 33.23 | 32.68 | 32.69 | 31.40 | qfq | 14,022,690 | 460,184,084 | -1.21% |
| 2025-06-10 | 32.97 | 33.26 | 32.81 | 33.09 | 31.78 | qfq | 10,896,391 | 359,839,129 | 0.27% |
| 2025-06-09 | 32.70 | 33.17 | 32.52 | 33.00 | 31.70 | qfq | 14,437,489 | 474,795,229 | 0.95% |
| 2025-06-06 | 33.10 | 33.25 | 32.48 | 32.69 | 31.40 | qfq | 11,238,600 | 368,464,951 | -24.40% |
| 2025-06-05 | 42.81 | 43.48 | 42.48 | 43.24 | 31.71 | qfq | 8,876,748 | 382,947,021 | 1.03% |
| 2025-06-04 | 43.19 | 43.19 | 42.34 | 42.80 | 31.39 | qfq | 11,147,002 | 476,392,203 | -0.70% |
| 2025-06-03 | 42.89 | 43.28 | 42.70 | 43.10 | 31.61 | qfq | 9,301,281 | 400,410,110 | 0.35% |
| 2025-05-30 | 42.89 | 43.30 | 42.70 | 42.95 | 31.50 | qfq | 7,724,861 | 332,268,430 | 0.35% |
| 2025-05-29 | 42.42 | 43.08 | 42.19 | 42.80 | 31.39 | qfq | 7,289,950 | 311,553,541 | 0.87% |
| 2025-05-28 | 42.00 | 42.48 | 41.76 | 42.43 | 31.12 | qfq | 6,878,505 | 290,209,982 | 0.93% |
| 2025-05-27 | 41.80 | 42.42 | 41.74 | 42.04 | 30.83 | qfq | 6,925,696 | 291,690,062 | 0.57% |
| 2025-05-26 | 41.82 | 42.04 | 41.58 | 41.80 | 30.66 | qfq | 6,230,572 | 260,379,519 | -0.45% |
| 2025-05-23 | 41.62 | 42.28 | 41.62 | 41.99 | 30.80 | qfq | 7,819,774 | 329,042,936 | 0.89% |
| 2025-05-22 | 41.90 | 41.98 | 41.62 | 41.62 | 30.52 | qfq | 5,022,245 | 209,739,105 | -0.74% |
| 2025-05-21 | 41.67 | 42.35 | 41.67 | 41.93 | 30.75 | qfq | 9,300,083 | 391,379,621 | 0.43% |
| 2025-05-20 | 41.44 | 41.80 | 41.31 | 41.75 | 30.62 | qfq | 6,717,862 | 279,453,816 | 0.94% |
| 2025-05-19 | 41.78 | 41.93 | 41.33 | 41.36 | 30.33 | qfq | 6,215,520 | 258,712,353 | -1.01% |
| 2025-05-16 | 41.76 | 41.96 | 41.52 | 41.78 | 30.64 | qfq | 4,332,611 | 180,892,842 | -0.17% |
| 2025-05-15 | 42.00 | 42.39 | 41.85 | 41.85 | 30.69 | qfq | 5,355,290 | 225,311,953 | -0.62% |
| 2025-05-14 | 42.00 | 42.24 | 41.75 | 42.11 | 30.88 | qfq | 6,779,627 | 284,658,337 | -0.14% |
| 2025-05-13 | 42.09 | 42.29 | 41.63 | 42.17 | 30.93 | qfq | 8,695,073 | 364,537,721 | 0.67% |
| 2025-05-12 | 42.12 | 42.13 | 41.70 | 41.89 | 30.72 | qfq | 6,767,886 | 283,842,618 | -0.55% |
| 2025-05-09 | 41.70 | 42.15 | 41.46 | 42.12 | 30.89 | qfq | 9,610,832 | 402,464,623 | 0.84% |
| 2025-05-08 | 41.45 | 41.84 | 41.20 | 41.77 | 30.63 | qfq | 6,662,624 | 276,939,590 | 0.75% |
| 2025-05-07 | 41.55 | 41.88 | 41.32 | 41.46 | 30.41 | qfq | 7,910,440 | 328,466,266 | 0.34% |
| 2025-05-06 | 41.15 | 41.54 | 40.93 | 41.32 | 30.30 | qfq | 9,720,549 | 400,664,769 | 0.49% |
| 2025-04-30 | 41.48 | 41.56 | 40.90 | 41.12 | 30.16 | qfq | 11,982,956 | 493,494,248 | -0.60% |
| 2025-04-29 | 41.10 | 41.48 | 39.60 | 41.37 | 30.34 | qfq | 28,074,686 | 1,139,754,789 | -1.62% |
| 2025-04-28 | 42.97 | 43.14 | 41.90 | 42.05 | 30.84 | qfq | 12,905,955 | 547,157,638 | -1.91% |
| 2025-04-25 | 43.86 | 43.97 | 42.72 | 42.87 | 31.44 | qfq | 11,539,795 | 496,648,114 | -2.23% |
| 2025-04-24 | 43.89 | 44.56 | 43.70 | 43.85 | 32.16 | qfq | 8,147,035 | 359,166,055 | -0.18% |
| 2025-04-23 | 44.84 | 44.98 | 43.93 | 43.93 | 32.22 | qfq | 8,921,742 | 395,055,458 | -2.09% |
| 2025-04-22 | 44.60 | 45.23 | 44.51 | 44.87 | 32.91 | qfq | 8,050,126 | 361,666,340 | 0.49% |
| 2025-04-21 | 44.59 | 44.92 | 44.23 | 44.65 | 32.75 | qfq | 5,433,250 | 241,944,243 | 0.02% |
| 2025-04-18 | 44.63 | 45.13 | 44.56 | 44.64 | 32.74 | qfq | 5,013,160 | 224,289,930 | -0.27% |
| 2025-04-17 | 45.28 | 45.48 | 44.67 | 44.76 | 32.83 | qfq | 7,125,700 | 320,008,287 | -1.69% |
| 2025-04-16 | 44.99 | 45.97 | 44.97 | 45.53 | 33.39 | qfq | 10,329,132 | 468,985,270 | 0.49% |
| 2025-04-15 | 43.88 | 45.35 | 43.60 | 45.31 | 33.23 | qfq | 13,915,693 | 623,279,843 | 3.00% |
| 2025-04-14 | 44.20 | 44.30 | 43.77 | 43.99 | 32.26 | qfq | 6,890,369 | 302,699,979 | -0.32% |
| 2025-04-11 | 44.38 | 44.77 | 43.96 | 44.13 | 32.36 | qfq | 6,480,915 | 286,924,924 | -1.14% |
| 2025-04-10 | 44.02 | 44.85 | 43.60 | 44.64 | 32.74 | qfq | 11,080,825 | 490,470,954 | 1.16% |
| 2025-04-09 | 42.76 | 44.40 | 42.32 | 44.13 | 32.36 | qfq | 14,021,422 | 610,090,522 | 2.20% |
| 2025-04-08 | 43.00 | 43.57 | 42.47 | 43.18 | 31.67 | qfq | 17,372,015 | 746,554,038 | 0.61% |
| 2025-04-07 | 43.20 | 44.30 | 41.55 | 42.92 | 31.48 | qfq | 20,652,103 | 892,161,214 | -3.72% |
| 2025-04-03 | 43.37 | 44.65 | 43.36 | 44.58 | 32.69 | qfq | 13,399,384 | 591,567,046 | 2.41% |
| 2025-04-02 | 43.29 | 43.78 | 43.23 | 43.53 | 31.92 | qfq | 8,249,815 | 359,470,421 | 0.11% |
| 2025-04-01 | 42.18 | 43.85 | 41.98 | 43.48 | 31.89 | qfq | 18,579,687 | 804,701,012 | 3.25% |
| 2025-03-31 | 42.09 | 42.80 | 41.97 | 42.11 | 30.88 | qfq | 9,454,778 | 400,319,201 | 0.12% |
| 2025-03-28 | 42.78 | 42.98 | 42.00 | 42.06 | 30.85 | qfq | 9,336,290 | 395,861,798 | -1.71% |
| 2025-03-27 | 42.37 | 42.83 | 42.35 | 42.79 | 31.38 | qfq | 7,333,639 | 312,728,123 | 0.87% |
| 2025-03-26 | 42.75 | 42.87 | 42.38 | 42.42 | 31.11 | qfq | 7,021,214 | 299,235,015 | -0.77% |
| 2025-03-25 | 42.50 | 43.00 | 42.38 | 42.75 | 31.35 | qfq | 9,425,716 | 402,227,617 | 0.85% |
| 2025-03-24 | 41.69 | 42.75 | 41.60 | 42.39 | 31.09 | qfq | 12,589,587 | 532,482,583 | 1.17% |
| 2025-03-21 | 42.50 | 42.85 | 41.55 | 41.90 | 30.73 | qfq | 14,063,371 | 591,076,809 | -0.07% |
| 2025-03-20 | 41.98 | 42.26 | 41.81 | 41.93 | 30.75 | qfq | 9,674,021 | 406,485,166 | -0.10% |
| 2025-03-19 | 42.49 | 42.77 | 41.94 | 41.97 | 30.78 | qfq | 12,180,946 | 513,712,174 | -1.18% |
| 2025-03-18 | 42.35 | 42.96 | 42.01 | 42.47 | 31.15 | qfq | 12,527,021 | 533,952,427 | 0.64% |
| 2025-03-17 | 42.10 | 42.73 | 42.10 | 42.20 | 30.95 | qfq | 12,213,010 | 517,376,950 | 0.72% |
| 2025-03-14 | 41.07 | 41.94 | 41.07 | 41.90 | 30.73 | qfq | 14,011,046 | 584,680,271 | 2.10% |
| 2025-03-13 | 41.26 | 41.46 | 40.70 | 41.04 | 30.10 | qfq | 12,859,932 | 526,991,478 | -0.39% |
| 2025-03-12 | 41.38 | 41.50 | 41.11 | 41.20 | 30.22 | qfq | 8,349,519 | 344,954,106 | -0.43% |
| 2025-03-11 | 41.10 | 41.47 | 40.92 | 41.38 | 30.35 | qfq | 7,475,513 | 308,045,098 | 0.36% |
| 2025-03-10 | 41.75 | 41.86 | 41.16 | 41.23 | 30.24 | qfq | 9,794,081 | 404,637,395 | -0.96% |
| 2025-03-07 | 41.60 | 41.97 | 41.42 | 41.63 | 30.53 | qfq | 12,326,023 | 513,853,267 | -0.05% |
| 2025-03-06 | 41.74 | 41.80 | 41.37 | 41.65 | 30.55 | qfq | 9,771,682 | 406,160,625 | -0.22% |
| 2025-03-05 | 42.20 | 42.20 | 41.59 | 41.74 | 30.61 | qfq | 5,518,680 | 230,320,593 | -1.18% |
| 2025-03-04 | 42.06 | 42.50 | 41.70 | 42.24 | 30.98 | qfq | 8,899,287 | 374,951,534 | 0.43% |
| 2025-03-03 | 41.21 | 42.13 | 41.01 | 42.06 | 30.85 | qfq | 15,760,679 | 659,928,459 | 2.64% |
| 2025-02-28 | 41.07 | 41.75 | 40.96 | 40.98 | 30.05 | qfq | 12,227,246 | 505,109,704 | -0.22% |
| 2025-02-27 | 41.56 | 41.77 | 40.87 | 41.07 | 30.12 | qfq | 13,417,952 | 553,270,376 | -1.04% |
| 2025-02-26 | 41.24 | 41.55 | 41.11 | 41.50 | 30.44 | qfq | 6,071,397 | 251,288,027 | 0.48% |
| 2025-02-25 | 41.84 | 42.05 | 41.30 | 41.30 | 30.29 | qfq | 7,984,729 | 332,254,106 | -1.48% |
| 2025-02-24 | 41.65 | 42.28 | 41.53 | 41.92 | 30.74 | qfq | 9,596,499 | 401,807,446 | 0.75% |
| 2025-02-21 | 42.36 | 42.43 | 41.42 | 41.61 | 30.52 | qfq | 17,296,768 | 721,665,392 | -1.93% |
| 2025-02-20 | 42.69 | 43.02 | 42.32 | 42.43 | 31.12 | qfq | 8,315,242 | 353,549,827 | -0.70% |
| 2025-02-19 | 43.20 | 43.29 | 42.31 | 42.73 | 31.34 | qfq | 8,473,829 | 361,290,359 | -1.09% |
| 2025-02-18 | 43.73 | 43.89 | 43.02 | 43.20 | 31.68 | qfq | 6,324,599 | 275,327,828 | -1.35% |
| 2025-02-17 | 44.79 | 44.87 | 43.51 | 43.79 | 32.12 | qfq | 10,659,478 | 468,220,473 | -1.66% |
| 2025-02-14 | 44.45 | 44.79 | 44.30 | 44.53 | 32.66 | qfq | 6,076,849 | 270,814,766 | 0.07% |
| 2025-02-13 | 44.46 | 44.82 | 44.05 | 44.50 | 32.64 | qfq | 5,748,565 | 255,966,081 | 0.09% |
| 2025-02-12 | 44.80 | 44.88 | 44.20 | 44.46 | 32.61 | qfq | 6,000,160 | 266,595,834 | -0.96% |
| 2025-02-11 | 43.88 | 45.07 | 43.21 | 44.89 | 32.92 | qfq | 13,856,532 | 616,887,506 | 2.44% |
| 2025-02-10 | 44.74 | 44.80 | 43.68 | 43.82 | 32.14 | qfq | 11,154,921 | 490,330,839 | -2.14% |
| 2025-02-07 | 44.01 | 44.94 | 43.82 | 44.78 | 32.84 | qfq | 7,320,824 | 326,600,251 | 1.77% |
| 2025-02-06 | 44.35 | 44.78 | 43.93 | 44.00 | 32.27 | qfq | 6,018,878 | 265,859,678 | -0.68% |
| 2025-02-05 | 44.66 | 44.66 | 44.07 | 44.30 | 32.49 | qfq | 4,526,072 | 200,657,119 | 0.16% |
| 2025-01-27 | 44.18 | 44.97 | 44.15 | 44.23 | 32.44 | qfq | 6,039,731 | 269,085,353 | 0.11% |
| 2025-01-24 | 43.76 | 44.43 | 43.65 | 44.18 | 32.40 | qfq | 5,846,399 | 258,305,279 | 0.61% |
| 2025-01-23 | 44.20 | 44.27 | 43.72 | 43.91 | 32.20 | qfq | 5,198,733 | 228,514,012 | 0.16% |
| 2025-01-22 | 44.00 | 44.13 | 43.56 | 43.84 | 32.15 | qfq | 3,295,138 | 144,350,471 | -0.75% |
| 2025-01-21 | 43.90 | 44.24 | 43.51 | 44.17 | 32.39 | qfq | 5,523,651 | 242,956,471 | 0.80% |
| 2025-01-20 | 44.93 | 45.19 | 43.63 | 43.82 | 32.14 | qfq | 8,221,981 | 362,027,819 | -2.25% |
| 2025-01-17 | 43.79 | 45.16 | 43.78 | 44.83 | 32.88 | qfq | 6,529,789 | 291,631,012 | 1.93% |
| 2025-01-16 | 43.60 | 44.35 | 43.55 | 43.98 | 32.25 | qfq | 6,190,232 | 272,526,683 | 1.17% |
| 2025-01-15 | 43.29 | 43.90 | 43.10 | 43.47 | 31.88 | qfq | 4,810,959 | 209,482,722 | 0.16% |
| 2025-01-14 | 42.65 | 43.46 | 42.26 | 43.40 | 31.83 | qfq | 7,090,801 | 304,707,017 | 1.97% |
| 2025-01-13 | 42.48 | 43.00 | 42.30 | 42.56 | 31.21 | qfq | 3,795,365 | 161,608,628 | -0.14% |
| 2025-01-10 | 43.78 | 43.88 | 42.61 | 42.62 | 31.26 | qfq | 5,601,693 | 241,336,104 | -2.47% |
| 2025-01-09 | 43.50 | 44.40 | 43.18 | 43.70 | 32.05 | qfq | 5,693,784 | 249,430,784 | 0.39% |
| 2025-01-08 | 42.86 | 43.85 | 42.81 | 43.53 | 31.92 | qfq | 7,581,403 | 328,858,487 | 0.86% |
| 2025-01-07 | 43.74 | 43.83 | 42.15 | 43.16 | 31.65 | qfq | 13,361,036 | 571,567,624 | -1.30% |
| 2025-01-06 | 43.40 | 44.25 | 43.11 | 43.73 | 32.07 | qfq | 10,739,944 | 469,919,273 | 1.65% |
| 2025-01-03 | 43.15 | 43.93 | 42.81 | 43.02 | 31.55 | qfq | 9,841,035 | 427,162,595 | -0.19% |
| 2025-01-02 | 44.31 | 44.59 | 42.91 | 43.10 | 31.61 | qfq | 10,927,195 | 477,316,183 | -2.80% |
| 2024-12-31 | 45.00 | 45.23 | 44.31 | 44.34 | 32.52 | qfq | 8,362,554 | 373,880,898 | -1.71% |
| 2024-12-30 | 45.14 | 46.03 | 44.78 | 45.11 | 33.08 | qfq | 9,407,272 | 426,378,498 | 0.04% |
| 2024-12-27 | 45.76 | 45.80 | 44.85 | 45.09 | 33.07 | qfq | 8,818,578 | 399,209,585 | -1.66% |
| 2024-12-26 | 46.43 | 46.43 | 45.71 | 45.85 | 33.63 | qfq | 6,739,188 | 309,680,414 | -1.76% |
| 2024-12-25 | 46.56 | 46.99 | 46.21 | 46.67 | 34.23 | qfq | 5,392,583 | 251,510,939 | 0.26% |
| 2024-12-24 | 46.04 | 46.58 | 46.03 | 46.55 | 34.14 | qfq | 5,509,449 | 255,605,661 | 0.67% |
| 2024-12-23 | 46.40 | 47.00 | 46.16 | 46.24 | 33.91 | qfq | 7,028,113 | 326,763,052 | -0.34% |
| 2024-12-20 | 45.16 | 46.90 | 45.10 | 46.40 | 34.03 | qfq | 11,084,389 | 512,286,317 | 2.72% |
| 2024-12-19 | 44.75 | 45.36 | 44.52 | 45.17 | 33.13 | qfq | 6,810,567 | 307,183,895 | 0.60% |
| 2024-12-18 | 45.50 | 45.85 | 44.87 | 44.90 | 32.93 | qfq | 6,382,794 | 288,393,470 | -0.93% |
| 2024-12-17 | 45.05 | 46.06 | 44.90 | 45.32 | 33.24 | qfq | 6,156,249 | 280,073,428 | 0.07% |
| 2024-12-16 | 45.25 | 45.75 | 44.90 | 45.29 | 33.22 | qfq | 5,915,702 | 267,719,054 | 0.11% |
| 2024-12-13 | 46.20 | 46.45 | 45.21 | 45.24 | 33.18 | qfq | 7,530,983 | 344,333,999 | -2.52% |
| 2024-12-12 | 45.36 | 46.48 | 45.00 | 46.41 | 34.04 | qfq | 10,988,295 | 503,976,094 | 2.56% |
| 2024-12-11 | 44.57 | 45.95 | 44.57 | 45.25 | 33.19 | qfq | 10,322,880 | 468,727,801 | 0.87% |
| 2024-12-10 | 45.09 | 45.49 | 44.70 | 44.86 | 32.90 | qfq | 12,330,851 | 555,877,502 | 0.92% |
| 2024-12-09 | 44.80 | 45.00 | 44.16 | 44.45 | 32.60 | qfq | 8,467,373 | 377,028,041 | -0.78% |
| 2024-12-06 | 44.55 | 45.07 | 44.55 | 44.80 | 32.86 | qfq | 7,830,480 | 350,737,564 | 0.47% |
| 2024-12-05 | 44.84 | 44.90 | 44.15 | 44.59 | 32.70 | qfq | 7,049,136 | 313,936,045 | -0.96% |
| 2024-12-04 | 44.45 | 45.60 | 44.26 | 45.02 | 33.02 | qfq | 13,665,532 | 615,204,987 | 1.31% |
| 2024-12-03 | 44.86 | 44.89 | 44.08 | 44.44 | 32.59 | qfq | 11,993,972 | 531,725,046 | -1.20% |
| 2024-12-02 | 45.30 | 45.60 | 44.37 | 44.98 | 32.99 | qfq | 12,939,628 | 579,293,078 | -0.29% |
| 2024-11-29 | 45.40 | 45.52 | 44.73 | 45.11 | 33.08 | qfq | 9,842,800 | 444,804,428 | -2.04% |
| 2024-11-28 | 46.25 | 46.46 | 45.76 | 46.05 | 33.04 | qfq | 7,005,710 | 322,665,282 | -0.43% |
| 2024-11-27 | 45.67 | 46.29 | 44.80 | 46.25 | 33.18 | qfq | 8,716,786 | 398,770,917 | 1.36% |
| 2024-11-26 | 45.71 | 46.64 | 45.51 | 45.63 | 32.74 | qfq | 7,434,216 | 341,996,264 | 0.04% |
| 2024-11-25 | 45.69 | 46.99 | 45.30 | 45.61 | 32.72 | qfq | 9,988,681 | 459,602,201 | -0.18% |
| 2024-11-22 | 47.34 | 47.74 | 45.58 | 45.69 | 32.78 | qfq | 9,649,083 | 448,777,614 | -3.75% |
| 2024-11-21 | 47.66 | 47.70 | 46.53 | 47.47 | 34.06 | qfq | 9,997,723 | 470,583,157 | -0.73% |
| 2024-11-20 | 47.30 | 48.54 | 47.10 | 47.82 | 34.31 | qfq | 8,064,728 | 386,049,967 | 1.21% |
| 2024-11-19 | 47.77 | 48.05 | 46.65 | 47.25 | 33.90 | qfq | 7,699,384 | 363,820,395 | -0.67% |
| 2024-11-18 | 48.48 | 48.97 | 47.26 | 47.57 | 34.13 | qfq | 10,328,697 | 497,094,616 | -1.10% |
| 2024-11-15 | 48.12 | 49.30 | 48.05 | 48.10 | 34.51 | qfq | 9,759,080 | 474,374,109 | -0.72% |
| 2024-11-14 | 49.12 | 50.33 | 48.45 | 48.45 | 34.76 | qfq | 9,248,334 | 456,067,250 | -1.36% |
| 2024-11-13 | 49.76 | 50.38 | 48.70 | 49.12 | 35.24 | qfq | 10,173,021 | 501,301,703 | -1.17% |
| 2024-11-12 | 48.42 | 50.78 | 48.20 | 49.70 | 35.66 | qfq | 18,575,001 | 927,716,942 | 2.26% |
| 2024-11-11 | 48.74 | 48.78 | 47.08 | 48.60 | 34.87 | qfq | 15,715,355 | 752,069,952 | -0.53% |
| 2024-11-08 | 49.04 | 49.94 | 48.39 | 48.86 | 35.06 | qfq | 14,156,773 | 692,661,235 | -0.06% |
| 2024-11-07 | 45.80 | 48.99 | 45.65 | 48.89 | 35.08 | qfq | 20,540,157 | 986,449,084 | 5.80% |
| 2024-11-06 | 46.35 | 47.40 | 45.80 | 46.21 | 33.15 | qfq | 14,456,446 | 673,188,005 | -0.32% |
| 2024-11-05 | 45.90 | 46.37 | 45.16 | 46.36 | 33.26 | qfq | 12,617,510 | 579,424,386 | 0.94% |
| 2024-11-04 | 45.99 | 46.26 | 45.23 | 45.93 | 32.95 | qfq | 9,234,440 | 421,249,659 | -0.13% |
| 2024-11-01 | 45.02 | 46.69 | 44.82 | 45.99 | 33.00 | qfq | 13,698,080 | 628,648,369 | 2.20% |
| 2024-10-31 | 45.80 | 46.05 | 44.98 | 45.00 | 32.29 | qfq | 10,952,120 | 495,093,942 | -1.94% |
| 2024-10-30 | 46.18 | 46.54 | 45.30 | 45.89 | 32.92 | qfq | 9,006,343 | 412,717,787 | -0.63% |
| 2024-10-29 | 46.96 | 47.17 | 45.80 | 46.18 | 33.13 | qfq | 9,933,122 | 460,301,655 | -1.64% |
| 2024-10-28 | 47.00 | 47.17 | 46.00 | 46.95 | 33.69 | qfq | 13,703,641 | 638,252,166 | -1.03% |
| 2024-10-25 | 48.00 | 48.17 | 47.03 | 47.44 | 34.04 | qfq | 9,053,116 | 430,868,124 | -1.50% |
| 2024-10-24 | 48.37 | 48.85 | 48.02 | 48.16 | 34.55 | qfq | 5,747,043 | 278,289,551 | -0.45% |
| 2024-10-23 | 48.81 | 49.00 | 48.01 | 48.38 | 34.71 | qfq | 8,846,579 | 428,312,986 | -0.47% |
| 2024-10-22 | 46.97 | 49.20 | 46.56 | 48.61 | 34.88 | qfq | 14,007,264 | 675,947,782 | 3.69% |
| 2024-10-21 | 45.70 | 47.65 | 45.42 | 46.88 | 33.63 | qfq | 12,100,081 | 563,572,768 | 2.87% |
| 2024-10-18 | 44.55 | 46.45 | 44.38 | 45.57 | 32.70 | qfq | 13,292,478 | 601,806,396 | 2.29% |
| 2024-10-17 | 45.60 | 46.13 | 44.47 | 44.55 | 31.96 | qfq | 10,983,137 | 497,016,152 | -2.17% |
| 2024-10-16 | 45.70 | 46.37 | 45.17 | 45.54 | 32.67 | qfq | 9,578,405 | 437,105,826 | -2.00% |
| 2024-10-15 | 46.94 | 47.38 | 46.17 | 46.47 | 33.34 | qfq | 9,472,379 | 443,793,973 | -1.02% |
| 2024-10-14 | 47.53 | 47.98 | 46.61 | 46.95 | 33.69 | qfq | 15,263,237 | 718,967,609 | -1.14% |
| 2024-10-11 | 49.55 | 49.80 | 46.80 | 47.49 | 34.07 | qfq | 13,970,919 | 666,571,460 | -5.11% |
| 2024-10-10 | 49.60 | 51.42 | 48.27 | 50.05 | 35.91 | qfq | 17,312,932 | 866,708,318 | 1.21% |
| 2024-10-09 | 50.20 | 52.55 | 48.58 | 49.45 | 35.48 | qfq | 23,415,347 | 1,192,557,007 | -4.57% |
| 2024-10-08 | 52.37 | 52.37 | 48.90 | 51.82 | 37.18 | qfq | 27,278,979 | 1,401,223,241 | 8.84% |
| 2024-09-30 | 44.95 | 47.61 | 44.95 | 47.61 | 34.16 | qfq | 23,640,770 | 1,114,061,900 | 10.00% |
| 2024-09-27 | 41.15 | 43.80 | 41.14 | 43.28 | 31.05 | qfq | 18,289,487 | 776,383,551 | 6.34% |
| 2024-09-26 | 39.98 | 40.79 | 39.33 | 40.70 | 29.20 | qfq | 18,031,580 | 720,895,746 | 1.45% |
| 2024-09-25 | 39.98 | 40.76 | 39.65 | 40.12 | 28.78 | qfq | 13,705,249 | 551,903,567 | 1.62% |
| 2024-09-24 | 38.04 | 39.49 | 37.62 | 39.48 | 28.33 | qfq | 12,363,555 | 478,678,839 | 3.89% |
| 2024-09-23 | 37.77 | 38.88 | 37.68 | 38.00 | 27.26 | qfq | 7,977,534 | 305,880,067 | -0.11% |
| 2024-09-20 | 37.50 | 38.24 | 36.87 | 38.04 | 27.29 | qfq | 11,123,880 | 419,482,411 | 2.62% |
| 2024-09-19 | 37.48 | 37.59 | 36.70 | 37.07 | 26.60 | qfq | 11,304,597 | 419,754,967 | -0.80% |
| 2024-09-18 | 36.37 | 37.45 | 36.24 | 37.37 | 26.81 | qfq | 10,955,207 | 406,521,375 | 2.64% |
| 2024-09-13 | 36.86 | 37.39 | 36.29 | 36.41 | 26.12 | qfq | 17,488,208 | 640,351,363 | -2.23% |
| 2024-09-12 | 38.56 | 38.76 | 37.01 | 37.24 | 26.72 | qfq | 18,679,612 | 702,120,212 | -3.62% |
| 2024-09-11 | 40.22 | 40.23 | 37.97 | 38.64 | 27.72 | qfq | 26,445,338 | 1,022,544,678 | -5.46% |
| 2024-09-10 | 44.50 | 44.93 | 40.48 | 40.87 | 29.32 | qfq | 26,950,034 | 1,114,062,896 | -8.93% |
| 2024-09-09 | 45.23 | 45.52 | 44.57 | 44.88 | 32.20 | qfq | 7,050,009 | 316,519,065 | -1.15% |
| 2024-09-06 | 46.12 | 46.35 | 45.28 | 45.40 | 32.57 | qfq | 6,486,121 | 296,402,691 | -1.56% |
| 2024-09-05 | 45.97 | 46.55 | 45.76 | 46.12 | 33.09 | qfq | 6,373,520 | 294,076,863 | -0.35% |
| 2024-09-04 | 46.19 | 46.97 | 45.98 | 46.28 | 33.20 | qfq | 6,257,260 | 290,654,234 | 0.06% |
| 2024-09-03 | 45.48 | 47.00 | 45.27 | 46.25 | 33.18 | qfq | 9,354,791 | 433,453,421 | 1.69% |
| 2024-09-02 | 45.00 | 46.00 | 44.77 | 45.48 | 32.63 | qfq | 8,069,589 | 367,761,195 | 1.22% |
| 2024-08-30 | 45.44 | 45.69 | 44.60 | 44.93 | 32.24 | qfq | 9,137,186 | 413,040,860 | -1.19% |
| 2024-08-29 | 44.69 | 45.74 | 44.53 | 45.47 | 32.62 | qfq | 7,874,626 | 357,519,751 | 1.52% |
| 2024-08-28 | 43.00 | 44.98 | 42.89 | 44.79 | 32.14 | qfq | 10,933,173 | 483,187,965 | 3.54% |
| 2024-08-27 | 43.92 | 44.11 | 42.81 | 43.26 | 31.04 | qfq | 8,547,531 | 370,187,146 | -1.41% |
| 2024-08-26 | 43.62 | 44.48 | 43.30 | 43.88 | 31.48 | qfq | 14,233,329 | 625,684,087 | 2.69% |
| 2024-08-23 | 42.90 | 43.28 | 42.35 | 42.73 | 30.66 | qfq | 5,341,922 | 227,888,115 | -0.35% |
| 2024-08-22 | 42.33 | 43.30 | 41.83 | 42.88 | 30.77 | qfq | 6,434,084 | 275,459,619 | 1.37% |
| 2024-08-21 | 42.45 | 42.90 | 42.10 | 42.30 | 30.35 | qfq | 3,628,510 | 153,922,385 | -0.42% |
| 2024-08-20 | 42.80 | 43.67 | 42.28 | 42.48 | 30.48 | qfq | 5,739,695 | 245,154,577 | -0.93% |
| 2024-08-19 | 42.68 | 43.36 | 42.59 | 42.88 | 30.77 | qfq | 5,516,397 | 237,187,569 | 0.52% |
| 2024-08-16 | 42.41 | 43.09 | 41.95 | 42.66 | 30.61 | qfq | 4,656,670 | 198,483,646 | 0.61% |
| 2024-08-15 | 42.33 | 42.97 | 42.13 | 42.40 | 30.42 | qfq | 5,276,679 | 224,580,467 | -0.12% |
| 2024-08-14 | 42.80 | 43.14 | 41.91 | 42.45 | 30.46 | qfq | 6,146,542 | 260,539,243 | -1.53% |
| 2024-08-13 | 43.60 | 43.62 | 42.62 | 43.11 | 30.93 | qfq | 7,710,070 | 331,323,899 | -1.24% |
| 2024-08-12 | 41.41 | 44.38 | 41.41 | 43.65 | 31.32 | qfq | 16,127,547 | 700,127,754 | 4.78% |
| 2024-08-09 | 41.56 | 42.33 | 41.46 | 41.66 | 29.89 | qfq | 7,380,260 | 309,378,640 | 0.22% |
| 2024-08-08 | 40.94 | 41.90 | 40.83 | 41.57 | 29.83 | qfq | 9,712,304 | 403,708,115 | 1.19% |
| 2024-08-07 | 42.20 | 42.21 | 40.81 | 41.08 | 29.47 | qfq | 10,231,147 | 424,054,146 | -2.65% |
| 2024-08-06 | 42.27 | 42.85 | 41.50 | 42.20 | 30.28 | qfq | 10,908,720 | 458,641,160 | -0.33% |
| 2024-08-05 | 42.62 | 43.61 | 41.50 | 42.34 | 30.38 | qfq | 14,268,201 | 608,986,948 | 0.71% |
| 2024-08-02 | 41.20 | 42.73 | 41.15 | 42.04 | 30.16 | qfq | 8,237,836 | 346,867,819 | 0.57% |
| 2024-08-01 | 41.31 | 42.91 | 41.02 | 41.80 | 29.99 | qfq | 10,088,149 | 423,129,298 | 1.26% |
| 2024-07-31 | 40.30 | 41.42 | 39.95 | 41.28 | 29.62 | qfq | 10,243,161 | 418,754,529 | 2.41% |
| 2024-07-30 | 40.41 | 40.59 | 39.70 | 40.31 | 28.92 | qfq | 6,603,367 | 265,196,893 | -0.69% |
| 2024-07-29 | 41.70 | 41.70 | 40.44 | 40.59 | 29.12 | qfq | 9,212,098 | 376,278,991 | -2.89% |
| 2024-07-26 | 42.02 | 42.10 | 40.92 | 41.80 | 29.99 | qfq | 8,040,977 | 333,501,798 | -0.55% |
| 2024-07-25 | 43.20 | 43.22 | 41.29 | 42.03 | 30.16 | qfq | 12,243,824 | 514,243,286 | -3.40% |
| 2024-07-24 | 43.28 | 44.48 | 43.20 | 43.51 | 31.22 | qfq | 6,634,853 | 290,927,295 | 0.30% |
| 2024-07-23 | 44.55 | 44.73 | 43.36 | 43.38 | 31.12 | qfq | 6,262,954 | 273,645,004 | -2.41% |
| 2024-07-22 | 44.05 | 45.18 | 43.73 | 44.45 | 31.89 | qfq | 8,489,127 | 379,011,927 | 1.05% |
| 2024-07-19 | 43.01 | 44.24 | 42.99 | 43.99 | 31.56 | qfq | 7,972,270 | 349,343,315 | 1.66% |
| 2024-07-18 | 42.07 | 43.55 | 41.73 | 43.27 | 31.04 | qfq | 11,297,904 | 486,458,747 | 2.68% |
| 2024-07-17 | 41.77 | 42.37 | 41.10 | 42.14 | 30.23 | qfq | 5,872,137 | 245,894,652 | 0.69% |
| 2024-07-16 | 41.79 | 42.79 | 41.71 | 41.85 | 30.03 | qfq | 5,339,656 | 225,027,734 | -0.12% |
| 2024-07-15 | 40.81 | 42.38 | 40.38 | 41.90 | 30.06 | qfq | 8,073,322 | 336,405,099 | 1.92% |
| 2024-07-12 | 41.40 | 41.90 | 40.97 | 41.11 | 29.50 | qfq | 5,391,292 | 222,522,482 | -1.01% |
| 2024-07-11 | 41.45 | 41.96 | 40.71 | 41.53 | 29.80 | qfq | 6,719,414 | 278,327,405 | 1.02% |
| 2024-07-10 | 41.60 | 41.85 | 41.00 | 41.11 | 29.50 | qfq | 6,351,414 | 262,177,738 | -2.03% |
| 2024-07-09 | 41.66 | 42.57 | 41.40 | 41.96 | 30.11 | qfq | 7,571,794 | 317,909,685 | 0.62% |
| 2024-07-08 | 41.96 | 42.36 | 40.88 | 41.70 | 29.92 | qfq | 9,144,793 | 380,799,815 | -1.16% |
| 2024-07-05 | 41.87 | 42.34 | 41.24 | 42.19 | 30.27 | qfq | 8,541,487 | 357,559,032 | 0.76% |
| 2024-07-04 | 42.06 | 42.42 | 41.70 | 41.87 | 30.04 | qfq | 5,584,011 | 234,267,140 | -0.59% |
| 2024-07-03 | 43.63 | 43.92 | 41.91 | 42.12 | 30.22 | qfq | 7,515,451 | 318,964,265 | -3.84% |
| 2024-07-02 | 44.39 | 44.94 | 43.35 | 43.80 | 31.43 | qfq | 7,942,890 | 348,857,384 | -1.79% |
| 2024-07-01 | 42.36 | 44.88 | 42.00 | 44.60 | 32.00 | qfq | 12,099,778 | 530,057,338 | 4.74% |
| 2024-06-28 | 42.32 | 42.77 | 42.08 | 42.58 | 30.55 | qfq | 7,001,875 | 297,098,934 | 0.21% |
| 2024-06-27 | 42.33 | 42.81 | 41.60 | 42.49 | 30.49 | qfq | 7,961,992 | 336,480,030 | 0.12% |
| 2024-06-26 | 42.62 | 43.12 | 42.00 | 42.44 | 30.45 | qfq | 6,675,949 | 283,284,537 | -0.84% |
| 2024-06-25 | 42.60 | 43.36 | 42.26 | 42.80 | 30.71 | qfq | 8,212,992 | 352,404,907 | 0.40% |
| 2024-06-24 | 42.75 | 43.67 | 42.47 | 42.63 | 30.59 | qfq | 10,300,879 | 442,857,039 | -0.91% |
| 2024-06-21 | 44.00 | 44.15 | 42.57 | 43.02 | 30.87 | qfq | 14,388,216 | 620,422,123 | -2.27% |
| 2024-06-20 | 46.78 | 46.89 | 43.00 | 44.02 | 31.58 | qfq | 21,044,689 | 934,455,791 | -5.90% |
| 2024-06-19 | 47.48 | 47.58 | 46.31 | 46.78 | 33.56 | qfq | 6,018,282 | 282,697,364 | -1.99% |
| 2024-06-18 | 47.63 | 48.11 | 47.18 | 47.73 | 34.24 | qfq | 5,633,126 | 268,717,758 | 0.10% |
| 2024-06-17 | 46.32 | 48.27 | 46.13 | 47.68 | 34.21 | qfq | 9,791,411 | 464,899,737 | 3.54% |
| 2024-06-14 | 45.79 | 46.54 | 45.31 | 46.05 | 33.04 | qfq | 11,617,157 | 534,867,555 | -24.68% |
| 2024-06-13 | 63.86 | 63.90 | 60.10 | 61.14 | 32.92 | qfq | 12,583,588 | 773,055,846 | -4.20% |
| 2024-06-12 | 65.10 | 65.20 | 63.51 | 63.82 | 34.36 | qfq | 5,386,500 | 345,646,141 | -1.97% |
| 2024-06-11 | 64.55 | 65.84 | 63.90 | 65.10 | 35.05 | qfq | 5,610,825 | 363,418,776 | 0.70% |
| 2024-06-07 | 65.19 | 65.24 | 64.18 | 64.65 | 34.80 | qfq | 4,555,544 | 295,027,369 | 0.02% |
| 2024-06-06 | 64.11 | 65.36 | 63.47 | 64.64 | 34.80 | qfq | 5,362,318 | 346,617,534 | 1.16% |
| 2024-06-05 | 63.60 | 65.44 | 63.44 | 63.90 | 34.40 | qfq | 5,150,659 | 331,954,309 | 0.35% |
| 2024-06-04 | 62.24 | 63.89 | 61.96 | 63.68 | 34.28 | qfq | 4,664,398 | 294,854,027 | 2.99% |
| 2024-06-03 | 60.71 | 62.90 | 60.53 | 61.83 | 33.29 | qfq | 4,899,908 | 304,380,166 | 1.63% |
| 2024-05-31 | 61.10 | 61.38 | 60.50 | 60.84 | 32.75 | qfq | 3,220,742 | 196,335,414 | -0.26% |
| 2024-05-30 | 61.79 | 62.58 | 60.77 | 61.00 | 32.84 | qfq | 3,293,951 | 202,505,823 | -1.83% |
| 2024-05-29 | 62.31 | 63.00 | 61.78 | 62.14 | 33.45 | qfq | 3,297,912 | 205,031,929 | -1.11% |
| 2024-05-28 | 62.61 | 63.34 | 62.08 | 62.84 | 33.83 | qfq | 4,224,743 | 265,007,679 | 0.19% |
| 2024-05-27 | 60.76 | 63.59 | 60.73 | 62.72 | 33.77 | qfq | 6,172,439 | 385,003,367 | 3.17% |
| 2024-05-24 | 59.88 | 62.06 | 59.80 | 60.79 | 32.73 | qfq | 5,212,094 | 318,406,705 | 1.47% |
| 2024-05-23 | 59.81 | 60.44 | 59.50 | 59.91 | 32.25 | qfq | 5,730,804 | 343,609,480 | 0.02% |
| 2024-05-22 | 61.87 | 62.13 | 59.41 | 59.90 | 32.25 | qfq | 8,851,865 | 532,754,457 | -3.06% |
| 2024-05-21 | 62.40 | 63.00 | 61.50 | 61.79 | 33.27 | qfq | 4,905,543 | 304,776,125 | -1.14% |
| 2024-05-20 | 61.68 | 62.78 | 61.32 | 62.50 | 33.65 | qfq | 4,874,828 | 303,089,821 | 1.13% |
| 2024-05-17 | 63.55 | 64.40 | 61.31 | 61.80 | 33.27 | qfq | 8,696,344 | 541,834,865 | -2.75% |
| 2024-05-16 | 63.90 | 64.44 | 62.88 | 63.55 | 34.21 | qfq | 4,775,524 | 303,963,245 | -0.52% |
| 2024-05-15 | 63.04 | 64.35 | 63.02 | 63.88 | 34.39 | qfq | 3,845,767 | 245,446,918 | 0.84% |
| 2024-05-14 | 63.00 | 64.66 | 62.58 | 63.35 | 34.11 | qfq | 6,982,994 | 444,915,531 | -0.05% |
| 2024-05-13 | 61.01 | 64.25 | 60.63 | 63.38 | 34.12 | qfq | 8,584,390 | 539,723,454 | 3.70% |
| 2024-05-10 | 60.89 | 61.87 | 60.72 | 61.12 | 32.90 | qfq | 3,856,242 | 235,888,783 | 0.39% |
| 2024-05-09 | 60.60 | 61.55 | 60.45 | 60.88 | 32.78 | qfq | 5,159,696 | 315,026,774 | -0.03% |
| 2024-05-08 | 60.46 | 61.29 | 60.23 | 60.90 | 32.79 | qfq | 4,496,347 | 273,299,750 | 0.91% |
| 2024-05-07 | 60.22 | 60.79 | 59.79 | 60.35 | 32.49 | qfq | 6,225,810 | 375,182,482 | -0.45% |
| 2024-05-06 | 60.49 | 61.01 | 58.87 | 60.62 | 32.64 | qfq | 7,625,602 | 458,615,554 | 1.08% |
| 2024-04-30 | 59.31 | 60.80 | 59.20 | 59.97 | 32.29 | qfq | 5,926,000 | 356,510,035 | 1.32% |
| 2024-04-29 | 60.21 | 60.69 | 59.10 | 59.19 | 31.87 | qfq | 7,307,641 | 435,983,496 | -2.62% |
| 2024-04-26 | 59.91 | 61.22 | 59.91 | 60.78 | 32.72 | qfq | 5,423,400 | 329,355,865 | 0.46% |
| 2024-04-25 | 59.06 | 60.90 | 58.77 | 60.50 | 32.57 | qfq | 6,625,877 | 398,742,126 | 2.93% |
| 2024-04-24 | 59.64 | 59.67 | 58.30 | 58.78 | 31.64 | qfq | 6,657,390 | 390,930,565 | -1.44% |
| 2024-04-23 | 59.90 | 60.68 | 58.78 | 59.64 | 32.11 | qfq | 7,709,780 | 458,231,813 | -0.62% |
| 2024-04-22 | 61.11 | 62.48 | 59.90 | 60.01 | 32.31 | qfq | 10,919,913 | 666,310,972 | 1.28% |
| 2024-04-19 | 57.51 | 59.95 | 57.22 | 59.25 | 31.90 | qfq | 7,436,494 | 438,244,325 | 2.49% |
| 2024-04-18 | 57.28 | 59.26 | 57.28 | 57.81 | 31.12 | qfq | 5,871,931 | 342,530,247 | 0.50% |
| 2024-04-17 | 56.85 | 58.08 | 55.00 | 57.52 | 30.97 | qfq | 5,901,402 | 338,066,257 | 1.27% |
| 2024-04-16 | 56.11 | 58.49 | 56.02 | 56.80 | 30.58 | qfq | 7,866,746 | 449,231,996 | 0.46% |
| 2024-04-15 | 54.40 | 57.38 | 54.31 | 56.54 | 30.44 | qfq | 9,286,503 | 523,198,621 | 3.36% |
| 2024-04-12 | 54.80 | 55.59 | 54.24 | 54.70 | 29.45 | qfq | 5,674,991 | 311,826,475 | -0.47% |
| 2024-04-11 | 53.06 | 55.13 | 52.83 | 54.96 | 29.59 | qfq | 9,651,405 | 525,904,603 | 3.58% |
| 2024-04-10 | 52.00 | 54.35 | 51.92 | 53.06 | 28.57 | qfq | 8,576,054 | 459,297,042 | 1.45% |
| 2024-04-09 | 51.50 | 52.42 | 51.25 | 52.30 | 28.16 | qfq | 5,289,114 | 274,087,611 | 2.29% |
| 2024-04-08 | 50.50 | 51.75 | 50.33 | 51.13 | 27.53 | qfq | 6,915,879 | 354,500,444 | 0.57% |
| 2024-04-03 | 50.81 | 51.76 | 50.33 | 50.84 | 27.37 | qfq | 5,975,941 | 305,840,164 | 0.08% |
| 2024-04-02 | 52.27 | 52.27 | 50.60 | 50.80 | 27.35 | qfq | 7,152,403 | 365,202,552 | -2.81% |
| 2024-04-01 | 51.81 | 52.30 | 51.60 | 52.27 | 28.14 | qfq | 5,550,586 | 288,347,751 | 0.73% |
| 2024-03-29 | 52.51 | 53.06 | 51.79 | 51.89 | 27.94 | qfq | 5,040,470 | 263,054,173 | -1.59% |
| 2024-03-28 | 52.76 | 53.52 | 52.52 | 52.73 | 28.39 | qfq | 3,743,009 | 198,354,210 | -0.88% |
| 2024-03-27 | 52.33 | 53.97 | 52.10 | 53.20 | 28.64 | qfq | 5,739,491 | 306,381,629 | 1.68% |
| 2024-03-26 | 51.60 | 53.18 | 51.51 | 52.32 | 28.17 | qfq | 4,810,853 | 251,928,290 | 0.85% |
| 2024-03-25 | 54.53 | 54.73 | 51.82 | 51.88 | 27.93 | qfq | 10,145,006 | 536,062,769 | -4.86% |
| 2024-03-22 | 53.93 | 54.68 | 53.13 | 54.53 | 29.36 | qfq | 5,759,265 | 311,375,291 | 1.09% |
| 2024-03-21 | 53.90 | 54.50 | 53.70 | 53.94 | 29.04 | qfq | 5,153,960 | 279,144,621 | 0.11% |
| 2024-03-20 | 53.06 | 54.33 | 52.82 | 53.88 | 29.01 | qfq | 4,229,388 | 227,598,715 | 0.64% |
| 2024-03-19 | 52.84 | 53.76 | 52.32 | 53.54 | 28.82 | qfq | 6,063,854 | 322,984,488 | 1.11% |
| 2024-03-18 | 52.82 | 53.39 | 52.12 | 52.95 | 28.51 | qfq | 6,915,241 | 364,179,888 | -0.69% |
| 2024-03-15 | 53.49 | 53.72 | 52.90 | 53.32 | 28.71 | qfq | 6,305,343 | 336,070,583 | -0.89% |
| 2024-03-14 | 53.50 | 53.94 | 52.00 | 53.80 | 28.96 | qfq | 13,172,586 | 699,136,781 | 0.56% |
| 2024-03-13 | 54.15 | 54.48 | 53.39 | 53.50 | 28.80 | qfq | 6,033,936 | 323,835,614 | -2.14% |
| 2024-03-12 | 54.68 | 56.08 | 54.01 | 54.67 | 29.43 | qfq | 8,479,496 | 466,508,391 | 0.18% |
| 2024-03-11 | 53.79 | 54.60 | 53.22 | 54.57 | 29.38 | qfq | 6,347,295 | 343,573,327 | 1.37% |
| 2024-03-08 | 53.50 | 53.90 | 52.80 | 53.83 | 28.98 | qfq | 6,608,157 | 352,633,971 | 0.43% |
| 2024-03-07 | 55.05 | 55.27 | 53.59 | 53.60 | 28.86 | qfq | 7,699,611 | 416,531,987 | -3.09% |
| 2024-03-06 | 55.90 | 55.93 | 54.50 | 55.31 | 29.78 | qfq | 8,176,424 | 449,922,325 | -1.53% |
| 2024-03-05 | 54.64 | 56.47 | 54.42 | 56.17 | 30.24 | qfq | 10,234,029 | 571,601,936 | 2.41% |
| 2024-03-04 | 53.80 | 55.08 | 53.76 | 54.85 | 29.53 | qfq | 6,918,782 | 378,168,586 | 1.11% |
| 2024-03-01 | 54.96 | 54.96 | 53.83 | 54.25 | 29.21 | qfq | 6,545,233 | 354,691,147 | -1.33% |
| 2024-02-29 | 53.75 | 55.08 | 53.52 | 54.98 | 29.60 | qfq | 7,405,774 | 403,665,798 | 2.12% |
| 2024-02-28 | 54.25 | 54.55 | 53.70 | 53.84 | 28.99 | qfq | 7,342,993 | 397,110,489 | -0.83% |
| 2024-02-27 | 53.40 | 54.30 | 53.30 | 54.29 | 29.23 | qfq | 5,355,034 | 289,329,276 | 1.14% |
| 2024-02-26 | 54.93 | 55.40 | 53.52 | 53.68 | 28.90 | qfq | 9,092,417 | 492,787,814 | -2.45% |
| 2024-02-23 | 55.50 | 55.60 | 54.45 | 55.03 | 29.63 | qfq | 6,086,968 | 334,322,890 | -1.01% |
| 2024-02-22 | 55.95 | 56.08 | 55.00 | 55.59 | 29.93 | qfq | 6,814,957 | 377,358,323 | -0.64% |
| 2024-02-21 | 56.37 | 57.22 | 55.90 | 55.95 | 30.12 | qfq | 7,493,631 | 422,242,464 | -1.37% |
| 2024-02-20 | 54.96 | 56.85 | 54.95 | 56.73 | 30.54 | qfq | 7,178,988 | 403,689,704 | 3.09% |
| 2024-02-19 | 55.40 | 55.77 | 54.38 | 55.03 | 29.63 | qfq | 7,397,391 | 407,062,963 | -1.92% |
| 2024-02-08 | 58.30 | 58.57 | 55.41 | 56.11 | 30.21 | qfq | 9,849,901 | 557,126,628 | -3.76% |
| 2024-02-07 | 55.78 | 59.50 | 55.70 | 58.30 | 31.39 | qfq | 9,390,323 | 540,549,882 | 4.50% |
| 2024-02-06 | 56.29 | 58.98 | 54.40 | 55.79 | 30.04 | qfq | 11,875,977 | 670,352,628 | -1.26% |
| 2024-02-05 | 54.38 | 57.63 | 54.08 | 56.50 | 30.42 | qfq | 7,212,429 | 399,860,785 | 3.08% |
| 2024-02-02 | 54.04 | 55.30 | 52.74 | 54.81 | 29.51 | qfq | 8,058,518 | 438,069,265 | 0.68% |
| 2024-02-01 | 51.84 | 54.66 | 51.33 | 54.44 | 29.31 | qfq | 7,029,333 | 375,325,724 | 4.09% |
| 2024-01-31 | 53.75 | 53.81 | 51.72 | 52.30 | 28.16 | qfq | 8,253,243 | 433,550,406 | -2.82% |
| 2024-01-30 | 56.30 | 56.30 | 53.58 | 53.82 | 28.97 | qfq | 9,384,542 | 510,759,163 | -5.21% |
| 2024-01-29 | 55.15 | 59.00 | 54.83 | 56.78 | 30.57 | qfq | 13,160,316 | 752,816,597 | 2.03% |
| 2024-01-26 | 52.80 | 55.95 | 52.62 | 55.65 | 29.96 | qfq | 9,210,622 | 506,559,113 | 4.68% |
| 2024-01-25 | 52.10 | 53.40 | 51.33 | 53.16 | 28.62 | qfq | 7,181,106 | 375,313,174 | 1.94% |
| 2024-01-24 | 51.34 | 52.51 | 49.88 | 52.15 | 28.08 | qfq | 5,404,206 | 276,431,611 | 1.88% |
| 2024-01-23 | 50.08 | 51.90 | 48.51 | 51.19 | 27.56 | qfq | 6,909,636 | 346,321,735 | 2.03% |
| 2024-01-22 | 50.98 | 52.00 | 50.00 | 50.17 | 27.01 | qfq | 7,224,015 | 368,763,576 | -1.84% |
| 2024-01-19 | 50.19 | 51.25 | 50.05 | 51.11 | 27.52 | qfq | 3,725,902 | 189,418,205 | 0.99% |
| 2024-01-18 | 50.30 | 50.88 | 48.50 | 50.61 | 27.25 | qfq | 6,445,282 | 319,249,949 | 0.06% |
| 2024-01-17 | 50.29 | 51.55 | 50.22 | 50.58 | 27.23 | qfq | 4,836,738 | 247,099,482 | 0.20% |
| 2024-01-16 | 50.54 | 50.70 | 49.61 | 50.48 | 27.18 | qfq | 4,788,727 | 240,204,091 | -0.10% |
| 2024-01-15 | 49.40 | 50.75 | 48.91 | 50.53 | 27.20 | qfq | 4,590,336 | 230,604,359 | 2.06% |
| 2024-01-12 | 49.55 | 50.31 | 49.30 | 49.51 | 26.65 | qfq | 4,762,993 | 237,183,228 | -0.06% |
| 2024-01-11 | 49.69 | 49.87 | 48.12 | 49.54 | 26.67 | qfq | 6,088,975 | 299,022,100 | -0.54% |
| 2024-01-10 | 50.99 | 51.53 | 49.35 | 49.81 | 26.82 | qfq | 5,495,930 | 276,735,052 | -2.52% |
| 2024-01-09 | 50.00 | 51.60 | 49.55 | 51.10 | 27.51 | qfq | 5,743,992 | 292,417,903 | 1.79% |
| 2024-01-08 | 50.22 | 50.95 | 49.52 | 50.20 | 27.03 | qfq | 5,804,110 | 291,217,401 | -0.63% |
| 2024-01-05 | 51.66 | 51.72 | 50.26 | 50.52 | 27.20 | qfq | 4,640,970 | 235,802,329 | -2.06% |
| 2024-01-04 | 52.09 | 52.30 | 51.03 | 51.58 | 27.77 | qfq | 4,974,791 | 256,097,395 | -1.43% |
| 2024-01-03 | 51.87 | 53.50 | 51.71 | 52.33 | 28.17 | qfq | 8,551,073 | 449,673,145 | 0.25% |
| 2024-01-02 | 49.73 | 52.89 | 49.53 | 52.20 | 28.10 | qfq | 10,803,808 | 556,282,726 | 4.97% |
| 2023-12-29 | 48.43 | 49.97 | 48.43 | 49.73 | 26.77 | qfq | 6,174,054 | 305,168,637 | 2.41% |
| 2023-12-28 | 49.20 | 49.36 | 48.41 | 48.56 | 26.14 | qfq | 5,878,102 | 286,831,577 | -1.08% |
| 2023-12-27 | 48.51 | 49.15 | 48.29 | 49.09 | 26.43 | qfq | 2,891,864 | 141,267,672 | 1.20% |
| 2023-12-26 | 49.13 | 49.76 | 48.00 | 48.51 | 26.12 | qfq | 4,303,035 | 209,940,426 | -1.28% |
| 2023-12-25 | 49.25 | 49.35 | 48.04 | 49.14 | 26.45 | qfq | 3,987,659 | 194,075,558 | -0.12% |
| 2023-12-22 | 49.62 | 50.42 | 49.01 | 49.20 | 26.49 | qfq | 4,857,439 | 241,253,990 | -1.05% |
| 2023-12-21 | 47.98 | 49.95 | 47.83 | 49.72 | 26.77 | qfq | 7,145,823 | 351,937,018 | 3.63% |
| 2023-12-20 | 48.49 | 48.95 | 47.83 | 47.98 | 25.83 | qfq | 3,500,750 | 169,086,722 | -1.03% |
| 2023-12-19 | 49.06 | 49.09 | 48.10 | 48.48 | 26.10 | qfq | 4,860,454 | 235,854,643 | -1.24% |
| 2023-12-18 | 47.35 | 49.97 | 47.35 | 49.09 | 26.43 | qfq | 8,246,430 | 405,754,958 | 3.09% |
| 2023-12-15 | 48.71 | 48.99 | 47.61 | 47.62 | 25.64 | qfq | 6,562,303 | 315,401,507 | -2.50% |
| 2023-12-14 | 49.38 | 49.81 | 48.72 | 48.84 | 26.29 | qfq | 4,777,437 | 235,348,659 | -1.19% |
| 2023-12-13 | 48.90 | 49.68 | 48.66 | 49.43 | 26.61 | qfq | 5,442,336 | 268,666,895 | 0.73% |
| 2023-12-12 | 49.77 | 50.20 | 48.89 | 49.07 | 26.42 | qfq | 6,118,400 | 301,931,312 | -1.49% |
| 2023-12-11 | 49.22 | 50.66 | 48.52 | 49.81 | 26.82 | qfq | 8,260,791 | 411,486,016 | 1.84% |
| 2023-12-08 | 48.43 | 49.89 | 48.38 | 48.91 | 26.33 | qfq | 18,725,334 | 922,087,770 | 0.45% |
| 2023-12-07 | 48.20 | 49.10 | 48.10 | 48.69 | 26.21 | qfq | 9,563,001 | 464,671,203 | 0.93% |
| 2023-12-06 | 49.60 | 50.10 | 48.02 | 48.24 | 25.97 | qfq | 13,334,497 | 648,321,207 | -2.88% |
| 2023-12-05 | 49.32 | 50.20 | 48.93 | 49.67 | 26.74 | qfq | 9,653,455 | 479,392,122 | 0.67% |
| 2023-12-04 | 48.75 | 49.64 | 48.20 | 49.34 | 26.56 | qfq | 8,703,518 | 427,581,324 | 0.55% |
| 2023-12-01 | 48.39 | 49.36 | 48.28 | 49.07 | 26.42 | qfq | 8,904,845 | 435,631,656 | 1.01% |
| 2023-11-30 | 48.65 | 49.00 | 48.22 | 48.58 | 26.15 | qfq | 6,433,546 | 312,339,454 | -0.16% |
| 2023-11-29 | 49.00 | 49.38 | 48.00 | 48.66 | 26.20 | qfq | 8,739,090 | 424,141,728 | -0.23% |
| 2023-11-28 | 48.64 | 49.15 | 47.50 | 48.77 | 26.26 | qfq | 9,557,751 | 463,223,323 | -0.63% |
| 2023-11-27 | 50.48 | 50.55 | 48.21 | 49.08 | 26.42 | qfq | 11,579,761 | 567,110,854 | -1.84% |
| 2023-11-24 | 47.89 | 50.00 | 47.72 | 50.00 | 26.92 | qfq | 11,860,632 | 583,710,476 | 4.19% |
| 2023-11-23 | 47.70 | 48.09 | 47.42 | 47.99 | 25.84 | qfq | 5,441,416 | 259,924,317 | 1.22% |
| 2023-11-22 | 46.80 | 48.10 | 46.34 | 47.41 | 25.52 | qfq | 8,570,690 | 406,743,404 | 0.77% |
| 2023-11-21 | 47.78 | 47.78 | 46.71 | 47.05 | 25.33 | qfq | 6,136,068 | 289,801,719 | -0.97% |
| 2023-11-20 | 45.35 | 47.80 | 45.35 | 47.51 | 25.58 | qfq | 14,248,844 | 666,438,614 | 4.76% |
| 2023-11-17 | 43.97 | 45.45 | 43.80 | 45.35 | 24.41 | qfq | 8,535,231 | 383,440,279 | 2.79% |
| 2023-11-16 | 44.34 | 44.49 | 43.85 | 44.12 | 23.75 | qfq | 4,439,767 | 195,923,196 | -0.97% |
| 2023-11-15 | 44.05 | 44.80 | 43.56 | 44.55 | 23.98 | qfq | 6,607,398 | 292,937,105 | 1.25% |
| 2023-11-14 | 43.62 | 44.54 | 43.33 | 44.00 | 23.69 | qfq | 6,697,464 | 294,747,691 | 0.87% |
| 2023-11-13 | 43.74 | 44.06 | 42.90 | 43.62 | 23.48 | qfq | 5,297,959 | 229,298,664 | -0.18% |
| 2023-11-10 | 42.96 | 44.35 | 42.83 | 43.70 | 23.53 | qfq | 7,636,219 | 333,434,547 | 1.25% |
| 2023-11-09 | 43.38 | 43.75 | 42.88 | 43.16 | 23.24 | qfq | 6,560,742 | 283,299,468 | -0.71% |
| 2023-11-08 | 43.54 | 44.26 | 43.22 | 43.47 | 23.40 | qfq | 8,138,828 | 356,303,969 | -0.71% |
| 2023-11-07 | 43.80 | 44.57 | 43.54 | 43.78 | 23.57 | qfq | 8,136,197 | 357,477,555 | -0.09% |
| 2023-11-06 | 43.37 | 44.09 | 42.82 | 43.82 | 23.59 | qfq | 10,892,298 | 472,985,943 | 1.51% |
| 2023-11-03 | 42.60 | 43.86 | 42.60 | 43.17 | 23.24 | qfq | 7,208,683 | 311,478,536 | 0.84% |
| 2023-11-02 | 43.18 | 43.31 | 42.58 | 42.81 | 23.05 | qfq | 4,282,528 | 183,292,799 | -0.97% |
| 2023-11-01 | 42.89 | 43.70 | 42.70 | 43.23 | 23.27 | qfq | 5,618,033 | 242,634,780 | 0.21% |
| 2023-10-31 | 44.11 | 44.66 | 42.55 | 43.14 | 23.22 | qfq | 9,966,971 | 431,803,970 | -2.88% |
| 2023-10-30 | 45.01 | 45.05 | 42.97 | 44.42 | 23.91 | qfq | 18,425,800 | 812,756,339 | -1.75% |
| 2023-10-27 | 42.90 | 45.52 | 42.43 | 45.21 | 24.34 | qfq | 8,841,572 | 392,569,448 | 5.14% |
| 2023-10-26 | 41.21 | 43.20 | 40.98 | 43.00 | 23.15 | qfq | 6,886,721 | 291,336,532 | 3.19% |
| 2023-10-25 | 42.00 | 42.66 | 41.58 | 41.67 | 22.43 | qfq | 6,932,372 | 291,223,980 | -0.76% |
| 2023-10-24 | 41.41 | 42.15 | 40.95 | 41.99 | 22.61 | qfq | 6,003,521 | 250,336,388 | 1.45% |
| 2023-10-23 | 41.35 | 41.68 | 40.52 | 41.39 | 22.28 | qfq | 6,796,083 | 279,265,534 | 0.56% |
| 2023-10-20 | 41.56 | 42.14 | 41.01 | 41.16 | 22.16 | qfq | 6,492,594 | 269,425,149 | -1.41% |
| 2023-10-19 | 44.76 | 44.79 | 40.99 | 41.75 | 22.48 | qfq | 23,344,081 | 981,874,804 | -7.26% |
| 2023-10-18 | 46.40 | 46.64 | 44.50 | 45.02 | 24.24 | qfq | 7,873,346 | 356,079,263 | -3.29% |
| 2023-10-17 | 47.00 | 47.28 | 46.15 | 46.55 | 25.06 | qfq | 5,119,908 | 237,518,381 | -1.19% |
| 2023-10-16 | 48.17 | 48.67 | 46.76 | 47.11 | 25.36 | qfq | 6,209,337 | 294,066,177 | -1.85% |
| 2023-10-13 | 47.97 | 48.38 | 47.40 | 48.00 | 25.84 | qfq | 4,734,769 | 227,242,076 | -0.15% |
| 2023-10-12 | 48.28 | 48.97 | 47.90 | 48.07 | 25.88 | qfq | 5,343,532 | 257,801,688 | 0.10% |
| 2023-10-11 | 48.27 | 49.18 | 47.99 | 48.02 | 25.85 | qfq | 6,460,259 | 312,634,646 | -0.66% |
| 2023-10-10 | 49.17 | 49.17 | 48.18 | 48.34 | 26.02 | qfq | 4,715,347 | 228,311,078 | -1.77% |
| 2023-10-09 | 50.20 | 50.35 | 48.60 | 49.21 | 26.49 | qfq | 4,648,363 | 228,014,277 | -1.82% |
| 2023-09-28 | 49.97 | 51.25 | 49.74 | 50.12 | 26.98 | qfq | 6,977,059 | 351,761,466 | 0.64% |
| 2023-09-27 | 49.80 | 50.30 | 49.31 | 49.80 | 26.81 | qfq | 5,428,611 | 270,597,740 | 0.91% |
| 2023-09-26 | 49.42 | 50.10 | 49.17 | 49.35 | 26.57 | qfq | 3,558,044 | 176,421,545 | 0.00% |
| 2023-09-25 | 48.51 | 50.19 | 48.28 | 49.35 | 26.57 | qfq | 5,702,456 | 282,200,935 | 1.38% |
| 2023-09-22 | 48.25 | 48.70 | 47.41 | 48.68 | 26.21 | qfq | 3,332,876 | 160,632,574 | 1.12% |
| 2023-09-21 | 48.20 | 48.46 | 47.75 | 48.14 | 25.92 | qfq | 3,826,398 | 184,034,789 | -0.04% |
| 2023-09-20 | 48.98 | 49.15 | 48.11 | 48.16 | 25.93 | qfq | 4,122,514 | 199,982,531 | -1.67% |
| 2023-09-19 | 49.04 | 49.15 | 48.21 | 48.98 | 26.37 | qfq | 5,215,542 | 254,472,728 | 0.25% |
| 2023-09-18 | 48.11 | 49.15 | 47.81 | 48.86 | 26.30 | qfq | 8,354,394 | 407,181,910 | 1.52% |
| 2023-09-15 | 47.50 | 48.25 | 47.10 | 48.13 | 25.91 | qfq | 6,988,768 | 334,925,069 | 1.33% |
| 2023-09-14 | 47.30 | 48.04 | 47.08 | 47.50 | 25.57 | qfq | 5,159,545 | 245,252,468 | 0.42% |
| 2023-09-13 | 47.90 | 48.66 | 46.88 | 47.30 | 25.46 | qfq | 5,269,870 | 250,494,911 | -1.38% |
| 2023-09-12 | 46.74 | 48.23 | 46.63 | 47.96 | 25.82 | qfq | 9,189,981 | 438,650,001 | 2.63% |
| 2023-09-11 | 45.55 | 46.97 | 45.46 | 46.73 | 25.16 | qfq | 7,326,272 | 341,382,641 | 2.95% |
| 2023-09-08 | 45.70 | 45.87 | 45.22 | 45.39 | 24.44 | qfq | 3,605,152 | 164,110,166 | -0.77% |
| 2023-09-07 | 46.10 | 46.60 | 45.73 | 45.74 | 24.62 | qfq | 4,028,651 | 185,684,350 | -0.82% |
| 2023-09-06 | 46.75 | 46.97 | 45.80 | 46.12 | 24.83 | qfq | 6,569,684 | 303,426,638 | -1.71% |
| 2023-09-05 | 47.02 | 48.08 | 46.73 | 46.92 | 25.26 | qfq | 5,603,051 | 264,990,563 | -0.42% |
| 2023-09-04 | 46.97 | 47.25 | 46.38 | 47.12 | 25.37 | qfq | 5,353,445 | 250,810,077 | 0.66% |
| 2023-09-01 | 47.58 | 47.58 | 46.51 | 46.81 | 25.20 | qfq | 5,160,485 | 241,886,468 | -1.62% |
| 2023-08-31 | 47.20 | 48.08 | 46.82 | 47.58 | 25.62 | qfq | 5,446,416 | 259,112,192 | 0.81% |
| 2023-08-30 | 47.70 | 47.99 | 46.56 | 47.20 | 25.41 | qfq | 6,531,004 | 307,398,202 | -0.86% |
| 2023-08-29 | 46.97 | 48.18 | 46.62 | 47.61 | 25.63 | qfq | 4,759,360 | 226,862,182 | 0.72% |
| 2023-08-28 | 48.60 | 48.60 | 46.69 | 47.27 | 25.45 | qfq | 7,279,356 | 346,318,797 | 2.21% |
| 2023-08-25 | 46.65 | 46.97 | 45.89 | 46.25 | 24.90 | qfq | 4,310,597 | 200,074,277 | -1.28% |
| 2023-08-24 | 46.48 | 47.30 | 45.93 | 46.85 | 25.22 | qfq | 4,595,916 | 214,681,948 | 1.01% |
| 2023-08-23 | 47.77 | 47.77 | 46.30 | 46.38 | 24.97 | qfq | 4,335,142 | 203,184,884 | -2.36% |
| 2023-08-22 | 48.00 | 48.58 | 46.84 | 47.50 | 25.57 | qfq | 5,310,850 | 251,683,539 | -0.84% |
| 2023-08-21 | 47.76 | 48.74 | 47.38 | 47.90 | 25.79 | qfq | 6,968,537 | 335,839,295 | -0.58% |
| 2023-08-18 | 51.80 | 51.85 | 48.08 | 48.18 | 25.94 | qfq | 18,603,836 | 912,794,932 | -8.26% |
| 2023-08-17 | 52.62 | 53.21 | 52.20 | 52.52 | 28.27 | qfq | 2,916,895 | 153,250,503 | -0.74% |
| 2023-08-16 | 53.90 | 53.90 | 52.78 | 52.91 | 28.48 | qfq | 4,884,136 | 259,440,831 | -1.47% |
| 2023-08-15 | 52.84 | 53.93 | 52.40 | 53.70 | 28.91 | qfq | 6,162,051 | 329,190,872 | 1.53% |
| 2023-08-14 | 52.02 | 52.97 | 51.15 | 52.89 | 28.47 | qfq | 4,494,227 | 234,700,439 | 0.46% |
| 2023-08-11 | 52.65 | 53.48 | 52.57 | 52.65 | 28.34 | qfq | 5,561,132 | 294,570,959 | 0.15% |
| 2023-08-10 | 52.86 | 52.98 | 52.10 | 52.57 | 28.30 | qfq | 4,108,768 | 215,375,921 | -0.06% |
| 2023-08-09 | 52.86 | 53.15 | 51.60 | 52.60 | 28.32 | qfq | 8,086,665 | 423,266,447 | -0.49% |
| 2023-08-08 | 50.64 | 53.55 | 50.20 | 52.86 | 28.46 | qfq | 14,073,227 | 739,524,054 | 3.83% |
| 2023-08-07 | 50.40 | 51.68 | 49.61 | 50.91 | 27.41 | qfq | 11,888,269 | 605,518,289 | 1.11% |
| 2023-08-04 | 49.85 | 50.80 | 49.76 | 50.35 | 27.11 | qfq | 6,675,996 | 336,729,732 | 0.68% |
| 2023-08-03 | 48.85 | 50.15 | 48.62 | 50.01 | 26.92 | qfq | 10,808,645 | 535,971,447 | 2.65% |
| 2023-08-02 | 49.95 | 50.00 | 48.58 | 48.72 | 26.23 | qfq | 9,023,746 | 442,407,976 | -2.44% |
| 2023-08-01 | 49.98 | 50.40 | 49.34 | 49.94 | 26.89 | qfq | 8,064,427 | 402,208,794 | -0.34% |
| 2023-07-31 | 51.58 | 51.70 | 50.02 | 50.11 | 26.98 | qfq | 12,708,655 | 640,817,669 | -2.70% |
| 2023-07-28 | 51.90 | 52.25 | 51.29 | 51.50 | 27.73 | qfq | 7,906,108 | 407,885,797 | -0.92% |
| 2023-07-27 | 52.10 | 52.68 | 51.72 | 51.98 | 27.98 | qfq | 4,239,444 | 221,359,590 | -0.23% |
| 2023-07-26 | 52.48 | 52.86 | 51.77 | 52.10 | 28.05 | qfq | 5,097,436 | 266,665,001 | -1.14% |
| 2023-07-25 | 54.40 | 55.15 | 52.40 | 52.70 | 28.37 | qfq | 11,717,687 | 619,672,604 | -2.77% |
| 2023-07-24 | 53.61 | 54.53 | 53.61 | 54.20 | 29.18 | qfq | 4,603,458 | 249,448,484 | 0.59% |
| 2023-07-21 | 53.76 | 54.35 | 53.30 | 53.88 | 29.01 | qfq | 3,725,624 | 200,890,727 | 0.43% |
| 2023-07-20 | 54.40 | 54.60 | 53.41 | 53.65 | 28.88 | qfq | 4,888,763 | 263,173,979 | -1.88% |
| 2023-07-19 | 54.63 | 55.72 | 54.40 | 54.68 | 29.44 | qfq | 4,784,080 | 262,753,780 | 0.63% |
| 2023-07-18 | 54.80 | 55.68 | 54.34 | 54.34 | 29.25 | qfq | 6,498,501 | 358,022,573 | -0.86% |