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
融捷股份002192.SZ
最近收盘价62.302026-07-17
最近交易日2026-07-17
成交量（股）23,052,049
成交额（元）1,500,401,015
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.166 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 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 | 66.00 | 68.19 | 62.04 | 62.30 | 62.30 | qfq | 23,052,049 | 1,500,401,015 | -7.00% |
| 2026-07-16 | 65.70 | 69.06 | 63.95 | 66.99 | 66.99 | qfq | 26,310,746 | 1,740,503,061 | 0.86% |
| 2026-07-15 | 70.83 | 71.92 | 66.39 | 66.42 | 66.42 | qfq | 23,957,178 | 1,641,454,418 | -5.76% |
| 2026-07-14 | 71.01 | 72.00 | 67.00 | 70.48 | 70.48 | qfq | 26,477,562 | 1,843,132,979 | -2.65% |
| 2026-07-13 | 72.70 | 73.06 | 68.74 | 72.40 | 72.40 | qfq | 31,017,318 | 2,219,724,927 | 1.76% |
| 2026-07-10 | 74.00 | 74.88 | 71.15 | 71.15 | 71.15 | qfq | 36,972,714 | 2,661,277,605 | -10.01% |
| 2026-07-09 | 82.00 | 84.00 | 79.06 | 79.06 | 79.06 | qfq | 12,950,794 | 1,043,428,635 | -10.00% |
| 2026-07-08 | 95.76 | 96.57 | 87.84 | 87.84 | 87.84 | qfq | 26,376,658 | 2,387,356,171 | -10.00% |
| 2026-07-07 | 97.97 | 101.00 | 96.10 | 97.60 | 97.60 | qfq | 34,191,054 | 3,373,920,961 | 3.39% |
| 2026-07-06 | 89.00 | 98.50 | 87.80 | 94.40 | 94.40 | qfq | 30,534,956 | 2,896,483,178 | 3.07% |
| 2026-07-03 | 93.34 | 95.86 | 90.10 | 91.59 | 91.59 | qfq | 28,986,996 | 2,681,153,126 | 1.37% |
| 2026-07-02 | 93.77 | 94.89 | 90.00 | 90.35 | 90.13 | qfq | 23,170,257 | 2,130,221,887 | -4.05% |
| 2026-07-01 | 89.40 | 95.73 | 85.80 | 94.16 | 93.93 | qfq | 35,851,762 | 3,274,316,598 | 5.32% |
| 2026-06-30 | 85.09 | 91.81 | 83.52 | 89.40 | 89.18 | qfq | 27,122,848 | 2,380,242,963 | 5.07% |
| 2026-06-29 | 81.00 | 86.90 | 77.34 | 85.09 | 84.88 | qfq | 30,163,089 | 2,478,493,178 | 2.88% |
| 2026-06-26 | 91.90 | 92.98 | 82.71 | 82.71 | 82.51 | qfq | 30,723,626 | 2,647,579,269 | -10.00% |
| 2026-06-25 | 96.11 | 98.04 | 91.51 | 91.90 | 91.68 | qfq | 36,058,475 | 3,387,441,989 | -1.60% |
| 2026-06-24 | 84.92 | 93.39 | 82.89 | 93.39 | 93.16 | qfq | 30,525,743 | 2,736,640,102 | 10.00% |
| 2026-06-23 | 88.00 | 89.52 | 84.44 | 84.90 | 84.69 | qfq | 21,887,775 | 1,886,715,565 | -5.54% |
| 2026-06-22 | 82.55 | 90.34 | 79.00 | 89.88 | 89.66 | qfq | 36,457,964 | 3,066,786,444 | 3.20% |
| 2026-06-18 | 86.20 | 90.86 | 85.20 | 87.09 | 86.88 | qfq | 28,730,732 | 2,505,192,004 | -2.33% |
| 2026-06-17 | 87.99 | 92.56 | 87.07 | 89.17 | 88.95 | qfq | 29,047,255 | 2,605,293,711 | 1.18% |
| 2026-06-16 | 88.45 | 91.00 | 87.02 | 88.13 | 87.92 | qfq | 30,195,466 | 2,684,402,264 | -3.05% |
| 2026-06-15 | 90.00 | 92.15 | 86.00 | 90.90 | 90.68 | qfq | 41,847,287 | 3,717,828,377 | 1.29% |
| 2026-06-12 | 83.66 | 91.67 | 82.50 | 89.74 | 89.52 | qfq | 46,270,380 | 4,041,356,659 | 7.41% |
| 2026-06-11 | 79.19 | 85.50 | 78.01 | 83.55 | 83.35 | qfq | 37,901,093 | 3,111,238,518 | 5.51% |
| 2026-06-10 | 79.08 | 81.50 | 77.85 | 79.19 | 79.00 | qfq | 26,706,249 | 2,125,025,191 | 0.38% |
| 2026-06-09 | 75.43 | 79.87 | 74.30 | 78.89 | 78.70 | qfq | 24,336,284 | 1,878,423,336 | 6.46% |
| 2026-06-08 | 75.19 | 78.85 | 72.59 | 74.10 | 73.92 | qfq | 17,400,916 | 1,312,790,665 | -3.50% |
| 2026-06-05 | 75.90 | 79.50 | 73.28 | 76.79 | 76.60 | qfq | 22,529,381 | 1,727,390,012 | 0.91% |
| 2026-06-04 | 78.40 | 78.70 | 75.82 | 76.10 | 75.91 | qfq | 18,103,129 | 1,387,328,919 | -3.74% |
| 2026-06-03 | 79.30 | 80.83 | 78.28 | 79.06 | 78.87 | qfq | 16,496,180 | 1,314,038,388 | -1.59% |
| 2026-06-02 | 81.05 | 81.79 | 77.40 | 80.34 | 80.14 | qfq | 17,919,119 | 1,417,289,471 | -1.45% |
| 2026-06-01 | 80.05 | 83.86 | 79.50 | 81.52 | 81.32 | qfq | 17,507,082 | 1,439,417,509 | 0.52% |
| 2026-05-29 | 82.30 | 84.81 | 80.30 | 81.10 | 80.90 | qfq | 20,493,210 | 1,682,413,023 | -0.87% |
| 2026-05-28 | 84.00 | 85.60 | 79.28 | 81.81 | 81.61 | qfq | 19,047,295 | 1,549,178,710 | -1.24% |
| 2026-05-27 | 83.00 | 87.20 | 82.01 | 82.84 | 82.64 | qfq | 26,010,943 | 2,198,186,079 | -0.31% |
| 2026-05-26 | 82.34 | 84.50 | 80.53 | 83.10 | 82.90 | qfq | 19,984,855 | 1,649,673,698 | -1.46% |
| 2026-05-25 | 86.16 | 87.50 | 83.88 | 84.33 | 84.12 | qfq | 19,004,350 | 1,617,923,048 | -1.41% |
| 2026-05-22 | 85.94 | 87.00 | 83.56 | 85.54 | 85.33 | qfq | 17,985,239 | 1,538,697,768 | -0.29% |
| 2026-05-21 | 90.40 | 91.27 | 85.66 | 85.79 | 85.58 | qfq | 23,677,046 | 2,104,581,050 | -5.12% |
| 2026-05-20 | 86.66 | 91.79 | 86.00 | 90.42 | 90.20 | qfq | 29,908,329 | 2,662,727,442 | 2.93% |
| 2026-05-19 | 90.06 | 90.70 | 86.61 | 87.85 | 87.64 | qfq | 20,890,960 | 1,835,874,006 | -3.55% |
| 2026-05-18 | 90.99 | 93.19 | 89.49 | 91.08 | 90.86 | qfq | 20,517,100 | 1,876,757,573 | -0.63% |
| 2026-05-15 | 92.72 | 95.27 | 90.86 | 91.66 | 91.44 | qfq | 28,639,329 | 2,668,402,263 | -1.48% |
| 2026-05-14 | 96.50 | 98.20 | 93.04 | 93.04 | 92.81 | qfq | 29,311,968 | 2,790,227,644 | -4.57% |
| 2026-05-13 | 99.01 | 102.78 | 96.70 | 97.50 | 97.26 | qfq | 33,168,870 | 3,274,386,659 | -3.10% |
| 2026-05-12 | 101.63 | 102.00 | 96.68 | 100.62 | 100.37 | qfq | 35,559,557 | 3,522,161,054 | -1.42% |
| 2026-05-11 | 99.96 | 102.07 | 97.68 | 102.07 | 101.82 | qfq | 39,674,207 | 3,965,240,701 | 3.00% |
| 2026-05-08 | 105.80 | 108.66 | 98.82 | 99.10 | 98.86 | qfq | 43,813,601 | 4,480,914,008 | -5.71% |
| 2026-05-07 | 111.18 | 111.18 | 103.08 | 105.10 | 104.84 | qfq | 41,303,984 | 4,356,930,042 | -5.47% |
| 2026-05-06 | 115.00 | 115.00 | 107.31 | 111.18 | 110.91 | qfq | 47,572,814 | 5,265,031,319 | 1.79% |
| 2026-04-30 | 103.85 | 109.22 | 102.10 | 109.22 | 108.95 | qfq | 33,849,554 | 3,646,203,572 | 10.00% |
| 2026-04-29 | 90.44 | 99.29 | 88.88 | 99.29 | 99.05 | qfq | 39,981,284 | 3,756,606,600 | 10.00% |
| 2026-04-28 | 90.93 | 93.00 | 87.01 | 90.26 | 90.04 | qfq | 34,012,960 | 3,053,408,561 | -0.18% |
| 2026-04-27 | 89.03 | 94.79 | 88.39 | 90.42 | 90.20 | qfq | 41,931,697 | 3,816,835,305 | 4.80% |
| 2026-04-24 | 78.97 | 86.28 | 78.00 | 86.28 | 86.07 | qfq | 29,681,438 | 2,477,165,922 | 9.99% |
| 2026-04-23 | 81.35 | 81.44 | 77.56 | 78.44 | 78.25 | qfq | 22,038,436 | 1,741,170,058 | -3.81% |
| 2026-04-22 | 80.15 | 82.00 | 79.18 | 81.55 | 81.35 | qfq | 24,143,227 | 1,955,421,121 | 1.09% |
| 2026-04-21 | 82.65 | 84.88 | 80.08 | 80.67 | 80.47 | qfq | 33,306,447 | 2,732,501,541 | -2.02% |
| 2026-04-20 | 85.14 | 87.58 | 81.50 | 82.33 | 82.13 | qfq | 30,391,932 | 2,533,643,504 | -2.63% |
| 2026-04-17 | 80.06 | 88.02 | 80.06 | 84.55 | 84.34 | qfq | 40,922,591 | 3,486,008,817 | 5.66% |
| 2026-04-16 | 76.29 | 81.80 | 75.00 | 80.02 | 79.83 | qfq | 37,189,815 | 2,939,537,430 | 6.30% |
| 2026-04-15 | 79.80 | 80.15 | 74.62 | 75.28 | 75.10 | qfq | 34,004,665 | 2,603,665,667 | -5.31% |
| 2026-04-14 | 77.54 | 79.74 | 76.35 | 79.50 | 79.31 | qfq | 35,415,905 | 2,758,599,722 | 1.51% |
| 2026-04-13 | 72.93 | 79.74 | 72.69 | 78.32 | 78.13 | qfq | 47,656,511 | 3,639,237,247 | 7.04% |
| 2026-04-10 | 73.00 | 76.00 | 71.88 | 73.17 | 72.99 | qfq | 44,134,040 | 3,264,880,177 | 0.16% |
| 2026-04-09 | 71.96 | 75.78 | 69.50 | 73.05 | 72.87 | qfq | 39,169,520 | 2,855,192,171 | 1.91% |
| 2026-04-08 | 69.92 | 71.72 | 68.00 | 71.68 | 71.51 | qfq | 29,555,484 | 2,087,879,892 | 0.56% |
| 2026-04-07 | 71.43 | 72.98 | 70.07 | 71.28 | 71.11 | qfq | 22,888,070 | 1,633,289,602 | -0.01% |
| 2026-04-03 | 73.20 | 73.40 | 67.63 | 71.29 | 71.12 | qfq | 32,810,641 | 2,306,766,846 | -1.42% |
| 2026-04-02 | 70.67 | 75.55 | 69.11 | 72.32 | 72.14 | qfq | 45,009,628 | 3,268,246,925 | 2.39% |
| 2026-04-01 | 75.00 | 75.71 | 70.25 | 70.63 | 70.46 | qfq | 44,567,132 | 3,214,815,258 | -7.41% |
| 2026-03-31 | 82.24 | 82.80 | 75.60 | 76.28 | 76.09 | qfq | 52,013,708 | 4,082,734,926 | -6.95% |
| 2026-03-30 | 83.35 | 84.44 | 80.03 | 81.98 | 81.78 | qfq | 63,041,001 | 5,178,647,978 | 5.10% |
| 2026-03-27 | 73.33 | 78.00 | 72.72 | 78.00 | 77.81 | qfq | 42,122,304 | 3,145,292,965 | 10.00% |
| 2026-03-26 | 67.06 | 70.91 | 65.62 | 70.91 | 70.74 | qfq | 40,667,150 | 2,839,523,037 | 10.01% |
| 2026-03-25 | 63.00 | 64.46 | 62.60 | 64.46 | 64.30 | qfq | 38,163,313 | 2,447,530,930 | 10.00% |
| 2026-03-24 | 57.41 | 58.60 | 56.66 | 58.60 | 58.46 | qfq | 29,451,982 | 1,713,840,989 | 10.01% |
| 2026-03-23 | 51.99 | 55.98 | 51.90 | 53.27 | 53.14 | qfq | 15,037,285 | 810,713,431 | 0.36% |
| 2026-03-20 | 53.00 | 56.15 | 52.21 | 53.08 | 52.95 | qfq | 15,522,177 | 837,840,714 | 1.45% |
| 2026-03-19 | 54.87 | 55.06 | 51.90 | 52.32 | 52.19 | qfq | 11,679,267 | 618,178,927 | -6.07% |
| 2026-03-18 | 56.87 | 57.22 | 54.80 | 55.70 | 55.56 | qfq | 8,697,136 | 484,696,640 | -1.75% |
| 2026-03-17 | 58.00 | 58.85 | 56.61 | 56.69 | 56.55 | qfq | 11,620,751 | 671,188,655 | -2.12% |
| 2026-03-16 | 57.38 | 58.16 | 55.68 | 57.92 | 57.78 | qfq | 13,797,155 | 785,722,557 | 1.44% |
| 2026-03-13 | 57.36 | 60.22 | 56.80 | 57.10 | 56.96 | qfq | 15,348,033 | 897,341,813 | 0.71% |
| 2026-03-12 | 57.24 | 57.75 | 56.00 | 56.70 | 56.56 | qfq | 8,564,600 | 484,623,213 | -1.15% |
| 2026-03-11 | 56.98 | 58.13 | 56.01 | 57.36 | 57.22 | qfq | 13,963,071 | 803,465,382 | 0.53% |
| 2026-03-10 | 56.05 | 57.82 | 56.05 | 57.06 | 56.92 | qfq | 10,668,542 | 609,947,308 | 2.63% |
| 2026-03-09 | 53.13 | 55.89 | 51.70 | 55.60 | 55.46 | qfq | 12,856,361 | 690,406,230 | 1.39% |
| 2026-03-06 | 54.66 | 56.39 | 54.28 | 54.84 | 54.71 | qfq | 9,649,785 | 534,968,385 | 0.33% |
| 2026-03-05 | 55.60 | 56.68 | 54.10 | 54.66 | 54.53 | qfq | 9,951,183 | 550,207,803 | 0.13% |
| 2026-03-04 | 54.60 | 56.50 | 53.81 | 54.59 | 54.46 | qfq | 11,844,080 | 651,115,374 | -0.87% |
| 2026-03-03 | 57.41 | 59.16 | 54.79 | 55.07 | 54.94 | qfq | 16,530,194 | 933,331,269 | -5.77% |
| 2026-03-02 | 58.85 | 60.23 | 56.99 | 58.44 | 58.30 | qfq | 15,194,092 | 886,394,692 | -2.08% |
| 2026-02-27 | 57.25 | 59.88 | 57.16 | 59.68 | 59.53 | qfq | 16,749,414 | 980,565,714 | 2.23% |
| 2026-02-26 | 60.00 | 60.00 | 57.82 | 58.38 | 58.24 | qfq | 22,388,112 | 1,317,243,589 | 3.77% |
| 2026-02-25 | 54.73 | 57.49 | 54.12 | 56.26 | 56.12 | qfq | 14,520,643 | 815,083,523 | 4.15% |
| 2026-02-24 | 54.54 | 55.37 | 53.56 | 54.02 | 53.89 | qfq | 9,313,232 | 505,611,898 | 2.78% |
| 2026-02-13 | 52.40 | 53.60 | 52.02 | 52.56 | 52.43 | qfq | 6,002,490 | 317,745,037 | -1.54% |
| 2026-02-12 | 52.40 | 53.99 | 52.21 | 53.38 | 53.25 | qfq | 7,373,290 | 392,730,438 | 1.14% |
| 2026-02-11 | 51.16 | 52.90 | 51.03 | 52.78 | 52.65 | qfq | 6,905,268 | 361,391,616 | 2.84% |
| 2026-02-10 | 51.67 | 51.78 | 50.96 | 51.32 | 51.20 | qfq | 4,369,190 | 224,536,040 | -1.19% |
| 2026-02-09 | 52.50 | 52.70 | 51.50 | 51.94 | 51.81 | qfq | 5,655,515 | 293,708,254 | 0.48% |
| 2026-02-06 | 49.00 | 52.49 | 48.88 | 51.69 | 51.56 | qfq | 9,456,440 | 484,199,560 | 3.17% |
| 2026-02-05 | 52.00 | 52.41 | 49.65 | 50.10 | 49.98 | qfq | 10,286,060 | 521,018,182 | -5.63% |
| 2026-02-04 | 53.97 | 53.99 | 52.22 | 53.09 | 52.96 | qfq | 7,662,914 | 404,424,453 | -1.06% |
| 2026-02-03 | 53.12 | 53.88 | 52.40 | 53.66 | 53.53 | qfq | 9,860,239 | 524,132,372 | 3.31% |
| 2026-02-02 | 53.50 | 54.50 | 51.88 | 51.94 | 51.81 | qfq | 11,902,728 | 634,619,433 | -4.92% |
| 2026-01-30 | 57.84 | 58.10 | 53.15 | 54.63 | 54.50 | qfq | 19,119,073 | 1,051,593,532 | -7.01% |
| 2026-01-29 | 58.08 | 60.52 | 57.20 | 58.75 | 58.61 | qfq | 13,884,862 | 820,199,303 | -1.13% |
| 2026-01-28 | 59.00 | 61.10 | 57.91 | 59.42 | 59.28 | qfq | 15,632,409 | 923,744,646 | 0.93% |
| 2026-01-27 | 60.40 | 61.10 | 56.71 | 58.87 | 58.73 | qfq | 17,156,214 | 1,000,678,643 | -1.67% |
| 2026-01-26 | 61.94 | 62.56 | 59.50 | 59.87 | 59.72 | qfq | 17,635,238 | 1,073,917,162 | -2.28% |
| 2026-01-23 | 59.01 | 61.86 | 58.76 | 61.27 | 61.12 | qfq | 20,891,302 | 1,268,618,271 | 5.18% |
| 2026-01-22 | 58.30 | 59.68 | 57.63 | 58.25 | 58.11 | qfq | 16,767,506 | 980,841,175 | -0.09% |
| 2026-01-21 | 55.00 | 58.68 | 54.82 | 58.30 | 58.16 | qfq | 24,650,902 | 1,413,070,055 | 6.74% |
| 2026-01-20 | 55.80 | 55.88 | 53.24 | 54.62 | 54.49 | qfq | 12,513,783 | 681,738,371 | 0.37% |
| 2026-01-19 | 54.09 | 55.30 | 53.62 | 54.42 | 54.29 | qfq | 9,660,532 | 526,283,052 | -0.60% |
| 2026-01-16 | 56.98 | 57.55 | 53.88 | 54.75 | 54.62 | qfq | 16,154,534 | 893,433,515 | -3.25% |
| 2026-01-15 | 55.80 | 58.09 | 55.55 | 56.59 | 56.45 | qfq | 15,215,068 | 869,169,702 | 0.69% |
| 2026-01-14 | 58.00 | 59.46 | 55.50 | 56.20 | 56.06 | qfq | 25,582,804 | 1,467,739,301 | -4.10% |
| 2026-01-13 | 58.04 | 61.48 | 57.14 | 58.60 | 58.46 | qfq | 28,273,117 | 1,668,970,676 | 1.98% |
| 2026-01-12 | 58.06 | 58.81 | 56.72 | 57.46 | 57.32 | qfq | 20,005,873 | 1,151,593,859 | 2.66% |
| 2026-01-09 | 54.81 | 56.72 | 54.33 | 55.97 | 55.83 | qfq | 17,467,145 | 972,263,625 | 1.49% |
| 2026-01-08 | 56.10 | 58.66 | 54.10 | 55.15 | 55.02 | qfq | 23,378,720 | 1,320,537,102 | -0.43% |
| 2026-01-07 | 56.33 | 57.26 | 54.90 | 55.39 | 55.26 | qfq | 18,012,883 | 1,006,144,755 | -0.36% |
| 2026-01-06 | 56.84 | 57.20 | 55.02 | 55.59 | 55.45 | qfq | 20,551,182 | 1,149,955,842 | 2.07% |
| 2026-01-05 | 52.48 | 55.36 | 51.12 | 54.46 | 54.33 | qfq | 22,003,711 | 1,178,416,774 | 5.24% |
| 2025-12-31 | 52.18 | 53.94 | 51.13 | 51.75 | 51.62 | qfq | 11,716,489 | 611,636,935 | -0.82% |
| 2025-12-30 | 51.00 | 52.88 | 49.99 | 52.18 | 52.05 | qfq | 12,523,605 | 647,232,388 | 0.25% |
| 2025-12-29 | 55.55 | 55.80 | 51.81 | 52.05 | 51.92 | qfq | 24,403,879 | 1,296,524,300 | -6.15% |
| 2025-12-26 | 54.65 | 56.10 | 53.55 | 55.46 | 55.32 | qfq | 27,201,777 | 1,492,798,518 | 5.28% |
| 2025-12-25 | 52.00 | 53.18 | 51.65 | 52.68 | 52.55 | qfq | 19,375,955 | 1,013,874,602 | -2.86% |
| 2025-12-24 | 52.68 | 56.55 | 52.36 | 54.23 | 54.10 | qfq | 25,653,973 | 1,381,584,432 | 2.94% |
| 2025-12-23 | 51.45 | 53.70 | 51.06 | 52.68 | 52.55 | qfq | 24,193,806 | 1,267,093,498 | 2.61% |
| 2025-12-22 | 51.77 | 52.50 | 50.85 | 51.34 | 51.21 | qfq | 23,868,112 | 1,230,692,520 | 1.16% |
| 2025-12-19 | 49.31 | 52.04 | 47.89 | 50.75 | 50.63 | qfq | 24,240,767 | 1,211,211,946 | 3.05% |
| 2025-12-18 | 49.72 | 50.99 | 49.11 | 49.25 | 49.13 | qfq | 18,468,036 | 921,743,849 | -3.05% |
| 2025-12-17 | 49.15 | 51.20 | 47.84 | 50.80 | 50.68 | qfq | 27,079,963 | 1,353,161,446 | 6.52% |
| 2025-12-16 | 48.08 | 48.38 | 46.77 | 47.69 | 47.57 | qfq | 12,010,679 | 571,506,039 | -0.81% |
| 2025-12-15 | 48.38 | 48.95 | 47.14 | 48.08 | 47.96 | qfq | 15,940,708 | 763,974,728 | 0.08% |
| 2025-12-12 | 51.20 | 51.50 | 48.00 | 48.04 | 47.92 | qfq | 21,234,524 | 1,046,898,389 | -3.90% |
| 2025-12-11 | 50.20 | 51.94 | 49.67 | 49.99 | 49.87 | qfq | 21,573,539 | 1,090,271,309 | 0.85% |
| 2025-12-10 | 49.28 | 50.45 | 48.20 | 49.57 | 49.45 | qfq | 14,306,715 | 705,208,752 | 1.27% |
| 2025-12-09 | 49.50 | 49.86 | 48.73 | 48.95 | 48.83 | qfq | 11,493,148 | 565,262,446 | -2.45% |
| 2025-12-08 | 48.88 | 50.84 | 48.83 | 50.18 | 50.06 | qfq | 17,389,919 | 867,446,685 | 3.06% |
| 2025-12-05 | 48.67 | 49.20 | 47.80 | 48.69 | 48.57 | qfq | 10,481,144 | 508,897,556 | -0.18% |
| 2025-12-04 | 49.45 | 50.18 | 48.61 | 48.78 | 48.66 | qfq | 11,358,763 | 557,302,361 | -1.39% |
| 2025-12-03 | 51.69 | 51.90 | 49.11 | 49.47 | 49.35 | qfq | 17,456,861 | 870,153,839 | -3.64% |
| 2025-12-02 | 51.98 | 52.09 | 50.68 | 51.34 | 51.21 | qfq | 16,640,573 | 855,526,783 | -2.60% |
| 2025-12-01 | 54.82 | 55.00 | 52.53 | 52.71 | 52.58 | qfq | 20,594,686 | 1,103,371,185 | -1.97% |
| 2025-11-28 | 53.00 | 54.96 | 52.52 | 53.77 | 53.64 | qfq | 22,363,236 | 1,208,060,430 | 1.22% |
| 2025-11-27 | 53.25 | 54.18 | 52.72 | 53.12 | 52.99 | qfq | 21,103,936 | 1,127,485,516 | -0.26% |
| 2025-11-26 | 54.50 | 55.64 | 53.15 | 53.26 | 53.13 | qfq | 32,230,848 | 1,742,254,624 | -1.24% |
| 2025-11-25 | 52.50 | 54.98 | 51.20 | 53.93 | 53.80 | qfq | 47,535,952 | 2,504,985,891 | 1.62% |
| 2025-11-24 | 54.13 | 55.00 | 53.06 | 53.07 | 52.94 | qfq | 28,368,186 | 1,510,912,575 | -9.99% |
| 2025-11-21 | 58.96 | 60.49 | 58.96 | 58.96 | 58.82 | qfq | 8,294,100 | 489,658,073 | -10.00% |
| 2025-11-20 | 63.50 | 68.88 | 62.89 | 65.51 | 65.35 | qfq | 51,624,879 | 3,409,551,537 | 3.56% |
| 2025-11-19 | 58.66 | 63.26 | 58.20 | 63.26 | 63.11 | qfq | 51,398,044 | 3,173,377,749 | 10.00% |
| 2025-11-18 | 60.67 | 62.86 | 56.88 | 57.51 | 57.37 | qfq | 47,867,415 | 2,846,243,392 | -3.10% |
| 2025-11-17 | 57.02 | 59.35 | 56.09 | 59.35 | 59.21 | qfq | 36,488,375 | 2,129,609,058 | 10.01% |
| 2025-11-14 | 54.08 | 56.69 | 53.14 | 53.95 | 53.82 | qfq | 38,944,296 | 2,129,227,156 | 1.97% |
| 2025-11-13 | 49.01 | 52.91 | 48.68 | 52.91 | 52.78 | qfq | 9,699,307 | 500,761,658 | 10.00% |
| 2025-11-12 | 48.25 | 49.49 | 46.52 | 48.10 | 47.98 | qfq | 12,444,655 | 596,746,317 | -1.09% |
| 2025-11-11 | 49.05 | 50.08 | 48.26 | 48.63 | 48.51 | qfq | 15,072,820 | 738,395,010 | -0.86% |
| 2025-11-10 | 49.50 | 51.50 | 48.60 | 49.05 | 48.93 | qfq | 24,019,409 | 1,197,469,548 | 1.64% |
| 2025-11-07 | 47.19 | 49.01 | 46.00 | 48.26 | 48.14 | qfq | 19,897,120 | 947,258,074 | 3.94% |
| 2025-11-06 | 45.18 | 46.93 | 45.00 | 46.43 | 46.32 | qfq | 11,245,140 | 518,075,520 | 1.60% |
| 2025-11-05 | 43.69 | 47.10 | 43.58 | 45.70 | 45.59 | qfq | 17,273,008 | 780,495,273 | 1.87% |
| 2025-11-04 | 47.34 | 47.95 | 44.51 | 44.86 | 44.75 | qfq | 17,524,768 | 798,615,372 | -4.86% |
| 2025-11-03 | 47.11 | 47.87 | 45.80 | 47.15 | 47.04 | qfq | 15,810,049 | 740,360,066 | -0.72% |
| 2025-10-31 | 47.60 | 49.65 | 47.33 | 47.49 | 47.37 | qfq | 23,687,017 | 1,147,722,673 | -1.47% |
| 2025-10-30 | 46.74 | 49.29 | 46.00 | 48.20 | 48.08 | qfq | 29,198,039 | 1,390,720,635 | 3.06% |
| 2025-10-29 | 45.12 | 47.13 | 45.12 | 46.77 | 46.66 | qfq | 18,013,635 | 830,623,227 | 4.30% |
| 2025-10-28 | 44.52 | 46.45 | 44.52 | 44.84 | 44.73 | qfq | 19,404,296 | 882,009,808 | 0.72% |
| 2025-10-27 | 44.40 | 45.30 | 43.70 | 44.52 | 44.41 | qfq | 18,302,292 | 815,961,105 | 2.16% |
| 2025-10-24 | 42.30 | 45.30 | 42.30 | 43.58 | 43.47 | qfq | 26,098,217 | 1,150,196,422 | 3.71% |
| 2025-10-23 | 39.18 | 42.44 | 39.09 | 42.02 | 41.92 | qfq | 24,030,259 | 983,369,838 | 7.52% |
| 2025-10-22 | 39.51 | 39.59 | 38.35 | 39.08 | 38.98 | qfq | 10,051,560 | 391,792,856 | -1.54% |
| 2025-10-21 | 40.32 | 41.72 | 39.59 | 39.69 | 39.59 | qfq | 13,103,698 | 529,530,245 | -1.51% |
| 2025-10-20 | 40.62 | 41.70 | 40.01 | 40.30 | 40.20 | qfq | 14,241,691 | 580,741,460 | 0.88% |
| 2025-10-17 | 40.35 | 42.59 | 39.95 | 39.95 | 39.85 | qfq | 15,642,611 | 640,606,992 | -0.92% |
| 2025-10-16 | 39.98 | 41.13 | 39.74 | 40.32 | 40.22 | qfq | 11,077,584 | 448,795,522 | 0.25% |
| 2025-10-15 | 39.90 | 40.98 | 39.60 | 40.22 | 40.12 | qfq | 10,969,600 | 439,838,363 | 1.46% |
| 2025-10-14 | 41.44 | 41.69 | 39.34 | 39.64 | 39.54 | qfq | 14,958,202 | 606,095,618 | -2.89% |
| 2025-10-13 | 38.20 | 40.99 | 38.05 | 40.82 | 40.72 | qfq | 17,234,282 | 681,822,199 | 2.77% |
| 2025-10-10 | 41.21 | 41.58 | 39.55 | 39.72 | 39.62 | qfq | 16,966,208 | 684,168,717 | -4.15% |
| 2025-10-09 | 40.45 | 42.10 | 39.91 | 41.44 | 41.34 | qfq | 22,291,083 | 921,272,702 | 5.36% |
| 2025-09-30 | 37.00 | 39.50 | 36.76 | 39.33 | 39.23 | qfq | 21,851,933 | 840,645,150 | 6.10% |
| 2025-09-29 | 35.85 | 37.25 | 35.85 | 37.07 | 36.98 | qfq | 12,189,689 | 446,353,961 | 3.84% |
| 2025-09-26 | 35.65 | 36.41 | 35.37 | 35.70 | 35.61 | qfq | 7,072,001 | 254,139,280 | -0.08% |
| 2025-09-25 | 35.33 | 36.34 | 35.26 | 35.73 | 35.64 | qfq | 9,126,020 | 327,707,964 | 1.16% |
| 2025-09-24 | 33.79 | 35.57 | 33.73 | 35.32 | 35.23 | qfq | 7,921,372 | 276,044,012 | 3.97% |
| 2025-09-23 | 34.76 | 35.06 | 33.62 | 33.97 | 33.89 | qfq | 7,544,711 | 257,975,998 | -2.80% |
| 2025-09-22 | 35.88 | 36.38 | 34.72 | 34.95 | 34.86 | qfq | 7,056,500 | 248,198,366 | -1.55% |
| 2025-09-19 | 34.89 | 36.20 | 34.89 | 35.50 | 35.41 | qfq | 9,385,645 | 334,250,228 | 1.54% |
| 2025-09-18 | 36.32 | 36.32 | 34.60 | 34.96 | 34.87 | qfq | 11,488,016 | 406,721,100 | -4.01% |
| 2025-09-17 | 36.19 | 36.73 | 35.81 | 36.42 | 36.33 | qfq | 6,413,555 | 232,333,387 | 0.22% |
| 2025-09-16 | 37.01 | 37.16 | 35.88 | 36.34 | 36.25 | qfq | 8,137,137 | 295,926,357 | -1.33% |
| 2025-09-15 | 36.54 | 37.59 | 36.54 | 36.83 | 36.74 | qfq | 10,502,128 | 389,644,229 | 0.71% |
| 2025-09-12 | 36.90 | 37.04 | 36.13 | 36.57 | 36.48 | qfq | 9,395,867 | 343,415,957 | -0.52% |
| 2025-09-11 | 36.81 | 36.99 | 36.35 | 36.76 | 36.67 | qfq | 9,172,069 | 335,936,806 | -0.54% |
| 2025-09-10 | 36.80 | 37.36 | 36.46 | 36.96 | 36.87 | qfq | 14,180,076 | 522,904,345 | -3.20% |
| 2025-09-09 | 37.80 | 38.99 | 37.71 | 38.18 | 38.09 | qfq | 17,956,078 | 688,720,861 | -0.55% |
| 2025-09-08 | 37.24 | 38.68 | 36.62 | 38.39 | 38.30 | qfq | 23,575,981 | 889,064,655 | 3.25% |
| 2025-09-05 | 34.81 | 37.23 | 34.58 | 37.18 | 37.09 | qfq | 20,606,889 | 750,169,875 | 6.29% |
| 2025-09-04 | 34.45 | 35.68 | 34.44 | 34.98 | 34.89 | qfq | 9,389,100 | 331,148,906 | 0.60% |
| 2025-09-03 | 34.93 | 35.72 | 34.38 | 34.77 | 34.69 | qfq | 6,547,513 | 229,272,728 | -0.14% |
| 2025-09-02 | 35.52 | 35.85 | 34.65 | 34.82 | 34.74 | qfq | 7,124,818 | 250,750,263 | -1.94% |
| 2025-09-01 | 35.20 | 35.63 | 34.97 | 35.51 | 35.42 | qfq | 7,251,982 | 256,112,223 | 0.59% |
| 2025-08-29 | 34.57 | 35.60 | 34.46 | 35.30 | 35.21 | qfq | 9,650,624 | 339,558,819 | 2.11% |
| 2025-08-28 | 34.56 | 34.84 | 33.53 | 34.57 | 34.49 | qfq | 9,181,104 | 314,567,343 | -0.09% |
| 2025-08-27 | 35.83 | 36.10 | 34.60 | 34.60 | 34.52 | qfq | 9,921,112 | 351,627,056 | -2.86% |
| 2025-08-26 | 35.88 | 36.13 | 35.42 | 35.62 | 35.53 | qfq | 7,934,295 | 283,802,113 | -1.55% |
| 2025-08-25 | 35.60 | 37.00 | 35.54 | 36.18 | 36.09 | qfq | 13,336,452 | 482,945,038 | 2.26% |
| 2025-08-22 | 35.30 | 35.69 | 35.07 | 35.38 | 35.29 | qfq | 7,691,457 | 271,922,732 | -0.23% |
| 2025-08-21 | 35.98 | 36.23 | 35.29 | 35.46 | 35.37 | qfq | 7,095,302 | 253,371,054 | -1.55% |
| 2025-08-20 | 35.60 | 36.25 | 35.50 | 36.02 | 35.93 | qfq | 8,246,946 | 295,262,407 | -0.58% |
| 2025-08-19 | 36.00 | 36.70 | 35.77 | 36.23 | 36.14 | qfq | 8,294,156 | 299,926,364 | -0.63% |
| 2025-08-18 | 36.66 | 37.20 | 36.12 | 36.46 | 36.37 | qfq | 10,107,100 | 369,466,239 | 1.39% |
| 2025-08-15 | 35.45 | 36.18 | 35.40 | 35.96 | 35.87 | qfq | 8,366,240 | 300,473,383 | 1.01% |
| 2025-08-14 | 36.74 | 36.98 | 35.57 | 35.60 | 35.51 | qfq | 10,329,515 | 373,110,621 | -3.05% |
| 2025-08-13 | 37.03 | 37.24 | 36.39 | 36.72 | 36.63 | qfq | 14,286,932 | 525,244,259 | -1.82% |
| 2025-08-12 | 38.33 | 38.44 | 36.98 | 37.40 | 37.31 | qfq | 20,604,513 | 772,895,430 | -3.86% |
| 2025-08-11 | 39.00 | 39.49 | 37.53 | 38.90 | 38.81 | qfq | 28,145,090 | 1,086,471,344 | 6.93% |
| 2025-08-08 | 35.75 | 36.80 | 35.21 | 36.38 | 36.29 | qfq | 17,253,809 | 620,796,666 | 2.77% |
| 2025-08-07 | 34.90 | 35.77 | 34.20 | 35.40 | 35.31 | qfq | 13,322,812 | 466,877,172 | 1.67% |
| 2025-08-06 | 34.75 | 34.82 | 34.22 | 34.82 | 34.74 | qfq | 6,900,142 | 237,938,173 | 0.20% |
| 2025-08-05 | 34.87 | 35.09 | 34.57 | 34.75 | 34.67 | qfq | 6,341,490 | 220,596,558 | -0.14% |
| 2025-08-04 | 34.97 | 35.20 | 34.51 | 34.80 | 34.72 | qfq | 6,579,154 | 228,685,372 | -0.49% |
| 2025-08-01 | 34.58 | 35.20 | 34.43 | 34.97 | 34.88 | qfq | 8,906,585 | 310,862,368 | 1.33% |
| 2025-07-31 | 35.41 | 35.49 | 34.32 | 34.51 | 34.43 | qfq | 13,700,054 | 477,797,638 | -3.95% |
| 2025-07-30 | 36.84 | 36.86 | 35.64 | 35.93 | 35.84 | qfq | 12,498,579 | 452,873,794 | -1.48% |
| 2025-07-29 | 36.25 | 37.05 | 36.22 | 36.47 | 36.38 | qfq | 10,731,056 | 391,703,502 | -0.30% |
| 2025-07-28 | 36.91 | 37.47 | 36.41 | 36.58 | 36.49 | qfq | 16,826,872 | 620,618,957 | -3.69% |
| 2025-07-25 | 38.63 | 39.08 | 37.72 | 37.98 | 37.89 | qfq | 22,160,347 | 849,000,532 | -0.08% |
| 2025-07-24 | 35.04 | 38.80 | 34.78 | 38.01 | 37.92 | qfq | 28,387,195 | 1,050,765,761 | 7.56% |
| 2025-07-23 | 35.66 | 36.73 | 35.20 | 35.34 | 35.25 | qfq | 20,286,106 | 728,867,203 | 0.06% |
| 2025-07-22 | 34.85 | 35.71 | 34.75 | 35.32 | 35.23 | qfq | 17,228,129 | 607,599,950 | 1.12% |
| 2025-07-21 | 35.09 | 35.43 | 34.79 | 34.93 | 34.84 | qfq | 13,708,505 | 480,010,581 | -0.65% |
| 2025-07-18 | 34.92 | 35.87 | 34.43 | 35.16 | 35.07 | qfq | 26,127,534 | 917,341,181 | 1.47% |
| 2025-07-17 | 32.71 | 35.98 | 32.51 | 34.65 | 34.57 | qfq | 32,698,604 | 1,140,189,992 | 5.93% |
| 2025-07-16 | 33.29 | 33.32 | 32.41 | 32.71 | 32.63 | qfq | 10,547,266 | 346,553,001 | -1.80% |
| 2025-07-15 | 33.66 | 34.00 | 32.56 | 33.31 | 33.23 | qfq | 23,025,997 | 764,389,951 | -3.81% |
| 2025-07-14 | 32.50 | 34.63 | 32.40 | 34.63 | 34.55 | qfq | 15,145,905 | 516,397,761 | 10.01% |
| 2025-07-11 | 31.81 | 32.00 | 31.43 | 31.48 | 31.40 | qfq | 7,717,589 | 245,098,563 | -0.25% |
| 2025-07-10 | 31.35 | 31.80 | 31.17 | 31.56 | 31.48 | qfq | 4,183,601 | 131,664,258 | 0.13% |
| 2025-07-09 | 31.80 | 32.07 | 31.45 | 31.52 | 31.28 | qfq | 7,569,930 | 239,958,157 | -0.06% |
| 2025-07-08 | 30.80 | 31.58 | 30.62 | 31.54 | 31.30 | qfq | 8,388,930 | 262,298,734 | 3.00% |
| 2025-07-07 | 30.80 | 30.85 | 30.48 | 30.62 | 30.38 | qfq | 4,409,700 | 135,049,608 | -0.58% |
| 2025-07-04 | 32.00 | 32.04 | 30.72 | 30.80 | 30.56 | qfq | 8,676,456 | 269,483,970 | -3.21% |
| 2025-07-03 | 32.00 | 32.68 | 31.00 | 31.82 | 31.58 | qfq | 16,153,423 | 513,233,378 | 1.66% |
| 2025-07-02 | 30.66 | 31.49 | 30.30 | 31.30 | 31.06 | qfq | 9,851,790 | 305,460,771 | 2.96% |
| 2025-07-01 | 30.62 | 30.62 | 30.09 | 30.40 | 30.17 | qfq | 4,840,607 | 146,722,003 | -0.78% |
| 2025-06-30 | 30.94 | 31.00 | 30.40 | 30.64 | 30.40 | qfq | 5,254,900 | 160,674,269 | -0.45% |
| 2025-06-27 | 30.83 | 31.53 | 30.69 | 30.78 | 30.54 | qfq | 7,237,407 | 224,788,951 | 0.92% |
| 2025-06-26 | 30.65 | 31.40 | 30.45 | 30.50 | 30.27 | qfq | 8,087,053 | 249,743,896 | -0.59% |
| 2025-06-25 | 30.60 | 30.89 | 30.43 | 30.68 | 30.44 | qfq | 7,677,433 | 235,223,198 | 0.07% |
| 2025-06-24 | 29.31 | 31.19 | 29.22 | 30.66 | 30.42 | qfq | 11,824,580 | 357,385,569 | 4.21% |
| 2025-06-23 | 28.62 | 29.55 | 28.56 | 29.42 | 29.19 | qfq | 6,481,300 | 189,776,872 | 2.15% |
| 2025-06-20 | 28.98 | 29.46 | 28.79 | 28.80 | 28.58 | qfq | 6,699,882 | 195,536,472 | -0.31% |
| 2025-06-19 | 28.71 | 29.58 | 28.59 | 28.89 | 28.67 | qfq | 5,224,001 | 151,610,739 | 0.42% |
| 2025-06-18 | 28.92 | 28.98 | 28.40 | 28.77 | 28.55 | qfq | 3,162,595 | 90,568,247 | -0.52% |
| 2025-06-17 | 28.55 | 29.24 | 28.35 | 28.92 | 28.70 | qfq | 5,242,811 | 151,494,198 | 1.83% |
| 2025-06-16 | 28.24 | 28.51 | 28.08 | 28.40 | 28.18 | qfq | 2,874,825 | 81,412,395 | 0.32% |
| 2025-06-13 | 29.18 | 29.22 | 28.20 | 28.31 | 28.09 | qfq | 7,037,970 | 201,389,267 | -3.11% |
| 2025-06-12 | 29.40 | 29.54 | 29.00 | 29.22 | 29.00 | qfq | 5,109,169 | 149,106,012 | -1.18% |
| 2025-06-11 | 28.92 | 29.85 | 28.86 | 29.57 | 29.34 | qfq | 8,542,486 | 251,670,059 | 2.60% |
| 2025-06-10 | 28.96 | 29.46 | 28.60 | 28.82 | 28.60 | qfq | 4,300,200 | 124,810,144 | -0.48% |
| 2025-06-09 | 28.99 | 29.19 | 28.82 | 28.96 | 28.74 | qfq | 3,506,798 | 101,658,189 | 0.03% |
| 2025-06-06 | 28.95 | 29.21 | 28.85 | 28.95 | 28.73 | qfq | 3,209,772 | 93,153,981 | 0.24% |
| 2025-06-05 | 29.01 | 29.17 | 28.68 | 28.88 | 28.66 | qfq | 4,420,663 | 127,768,077 | -1.06% |
| 2025-06-04 | 28.10 | 29.65 | 28.10 | 29.19 | 28.97 | qfq | 9,163,013 | 266,014,468 | 3.95% |
| 2025-06-03 | 27.85 | 28.29 | 27.72 | 28.08 | 27.86 | qfq | 2,271,902 | 63,519,275 | -0.07% |
| 2025-05-30 | 28.19 | 28.39 | 27.89 | 28.10 | 27.88 | qfq | 2,848,500 | 80,058,707 | -0.39% |
| 2025-05-29 | 28.01 | 28.29 | 27.88 | 28.21 | 27.99 | qfq | 2,224,000 | 62,639,923 | 0.68% |
| 2025-05-28 | 28.53 | 28.60 | 27.98 | 28.02 | 27.80 | qfq | 3,083,450 | 86,841,708 | -1.82% |
| 2025-05-27 | 28.39 | 28.83 | 28.18 | 28.54 | 28.32 | qfq | 2,566,500 | 73,099,239 | 0.49% |
| 2025-05-26 | 28.34 | 28.78 | 28.31 | 28.40 | 28.18 | qfq | 2,625,600 | 74,779,340 | -0.42% |
| 2025-05-23 | 28.70 | 29.60 | 28.52 | 28.52 | 28.30 | qfq | 5,427,587 | 157,883,153 | -1.01% |
| 2025-05-22 | 28.86 | 29.14 | 28.56 | 28.81 | 28.59 | qfq | 3,701,217 | 106,865,852 | -0.31% |
| 2025-05-21 | 28.52 | 29.08 | 28.52 | 28.90 | 28.68 | qfq | 4,599,549 | 132,936,094 | 1.19% |
| 2025-05-20 | 28.57 | 28.60 | 28.31 | 28.56 | 28.34 | qfq | 2,031,252 | 57,847,071 | 0.11% |
| 2025-05-19 | 28.46 | 28.60 | 28.17 | 28.53 | 28.31 | qfq | 2,148,135 | 60,926,012 | 0.25% |
| 2025-05-16 | 28.55 | 28.91 | 28.44 | 28.46 | 28.24 | qfq | 2,770,200 | 79,384,617 | -0.73% |
| 2025-05-15 | 29.23 | 29.37 | 28.65 | 28.67 | 28.45 | qfq | 4,753,501 | 137,806,977 | -2.38% |
| 2025-05-14 | 28.78 | 29.46 | 28.67 | 29.37 | 29.14 | qfq | 5,511,949 | 160,384,858 | 1.66% |
| 2025-05-13 | 29.06 | 29.20 | 28.75 | 28.89 | 28.67 | qfq | 3,974,490 | 115,064,362 | -0.03% |
| 2025-05-12 | 28.47 | 29.06 | 28.35 | 28.90 | 28.68 | qfq | 4,597,366 | 131,989,246 | 2.12% |
| 2025-05-09 | 28.37 | 28.82 | 28.10 | 28.30 | 28.08 | qfq | 5,095,533 | 144,840,849 | -0.35% |
| 2025-05-08 | 27.52 | 28.44 | 27.52 | 28.40 | 28.18 | qfq | 5,203,175 | 145,930,204 | 2.45% |
| 2025-05-07 | 28.03 | 28.11 | 27.51 | 27.72 | 27.51 | qfq | 4,653,113 | 129,078,933 | -0.11% |
| 2025-05-06 | 27.38 | 27.78 | 27.25 | 27.75 | 27.54 | qfq | 3,571,629 | 98,351,200 | 2.10% |
| 2025-04-30 | 27.15 | 27.43 | 27.10 | 27.18 | 26.97 | qfq | 2,984,223 | 81,318,678 | 0.37% |
| 2025-04-29 | 26.93 | 27.26 | 26.80 | 27.08 | 26.87 | qfq | 2,286,583 | 62,112,496 | 0.56% |
| 2025-04-28 | 27.24 | 27.25 | 26.91 | 26.93 | 26.72 | qfq | 3,252,383 | 87,913,780 | -1.57% |
| 2025-04-25 | 27.40 | 27.68 | 27.30 | 27.36 | 27.15 | qfq | 4,070,623 | 111,795,015 | -0.98% |
| 2025-04-24 | 28.05 | 28.75 | 27.61 | 27.63 | 27.42 | qfq | 7,874,955 | 221,812,660 | 0.47% |
| 2025-04-23 | 27.40 | 27.66 | 27.30 | 27.50 | 27.29 | qfq | 3,259,348 | 89,520,189 | 0.44% |
| 2025-04-22 | 27.10 | 27.76 | 26.94 | 27.38 | 27.17 | qfq | 4,282,200 | 116,928,966 | 0.77% |
| 2025-04-21 | 26.88 | 27.19 | 26.67 | 27.17 | 26.96 | qfq | 2,111,200 | 57,110,169 | 1.04% |
| 2025-04-18 | 26.88 | 26.94 | 26.59 | 26.89 | 26.68 | qfq | 2,278,200 | 61,019,702 | 0.04% |
| 2025-04-17 | 27.00 | 27.28 | 26.88 | 26.88 | 26.67 | qfq | 2,638,051 | 71,541,614 | -0.92% |
| 2025-04-16 | 27.50 | 27.56 | 26.83 | 27.13 | 26.92 | qfq | 3,081,952 | 83,649,422 | -1.63% |
| 2025-04-15 | 27.63 | 27.80 | 27.47 | 27.58 | 27.37 | qfq | 2,855,900 | 78,804,679 | -0.07% |
| 2025-04-14 | 27.83 | 27.94 | 27.50 | 27.60 | 27.39 | qfq | 3,429,400 | 94,979,305 | 0.91% |
| 2025-04-11 | 27.00 | 27.55 | 26.90 | 27.35 | 27.14 | qfq | 4,466,727 | 122,160,252 | 1.03% |
| 2025-04-10 | 27.30 | 27.56 | 26.94 | 27.07 | 26.86 | qfq | 5,470,700 | 149,256,994 | 1.46% |
| 2025-04-09 | 26.01 | 26.88 | 24.77 | 26.68 | 26.47 | qfq | 7,501,448 | 193,887,607 | -0.30% |
| 2025-04-08 | 27.00 | 27.50 | 26.26 | 26.76 | 26.55 | qfq | 7,201,367 | 192,285,491 | -1.29% |
| 2025-04-07 | 28.60 | 28.90 | 27.11 | 27.11 | 26.90 | qfq | 6,431,313 | 178,437,088 | -9.99% |
| 2025-04-03 | 29.97 | 30.30 | 29.90 | 30.12 | 29.89 | qfq | 2,617,648 | 78,680,828 | -0.30% |
| 2025-04-02 | 30.23 | 30.38 | 30.16 | 30.21 | 29.98 | qfq | 1,890,200 | 57,202,328 | -0.33% |
| 2025-04-01 | 30.11 | 30.38 | 30.07 | 30.31 | 30.08 | qfq | 2,899,618 | 87,751,524 | 1.00% |
| 2025-03-31 | 30.31 | 30.46 | 29.93 | 30.01 | 29.78 | qfq | 3,753,950 | 113,197,030 | -1.67% |
| 2025-03-28 | 30.88 | 30.97 | 30.52 | 30.52 | 30.29 | qfq | 3,199,036 | 98,179,617 | -1.26% |
| 2025-03-27 | 31.00 | 31.15 | 30.69 | 30.91 | 30.67 | qfq | 3,320,044 | 102,676,953 | -1.09% |
| 2025-03-26 | 31.17 | 31.57 | 31.10 | 31.25 | 31.01 | qfq | 3,808,300 | 119,087,318 | 0.26% |
| 2025-03-25 | 31.06 | 31.36 | 30.80 | 31.17 | 30.93 | qfq | 4,282,601 | 133,302,848 | 0.35% |
| 2025-03-24 | 31.00 | 31.19 | 30.54 | 31.06 | 30.82 | qfq | 5,527,006 | 170,489,216 | -0.16% |
| 2025-03-21 | 31.80 | 32.08 | 31.00 | 31.11 | 30.87 | qfq | 6,500,308 | 204,512,285 | -2.78% |
| 2025-03-20 | 32.22 | 32.39 | 31.89 | 32.00 | 31.75 | qfq | 4,257,918 | 137,013,443 | -0.99% |
| 2025-03-19 | 32.50 | 32.60 | 32.07 | 32.32 | 32.07 | qfq | 4,209,594 | 135,848,807 | -0.71% |
| 2025-03-18 | 32.77 | 32.83 | 32.31 | 32.55 | 32.30 | qfq | 5,162,046 | 168,112,795 | -0.15% |
| 2025-03-17 | 32.50 | 32.77 | 32.25 | 32.60 | 32.35 | qfq | 6,127,255 | 199,733,234 | 0.65% |
| 2025-03-14 | 31.93 | 32.48 | 31.69 | 32.39 | 32.14 | qfq | 9,108,651 | 293,132,860 | 2.11% |
| 2025-03-13 | 32.05 | 32.15 | 31.50 | 31.72 | 31.48 | qfq | 5,769,850 | 183,136,365 | -1.03% |
| 2025-03-12 | 32.44 | 32.54 | 31.91 | 32.05 | 31.80 | qfq | 6,487,126 | 208,313,346 | -1.23% |
| 2025-03-11 | 31.67 | 32.47 | 31.48 | 32.45 | 32.20 | qfq | 8,554,759 | 274,361,711 | 1.47% |
| 2025-03-10 | 31.67 | 32.32 | 31.64 | 31.98 | 31.73 | qfq | 5,031,129 | 160,583,467 | 0.47% |
| 2025-03-07 | 31.60 | 32.19 | 31.45 | 31.83 | 31.59 | qfq | 6,544,565 | 208,601,467 | 0.47% |
| 2025-03-06 | 31.41 | 31.76 | 31.24 | 31.68 | 31.44 | qfq | 5,418,596 | 170,988,554 | 1.18% |
| 2025-03-05 | 31.80 | 31.87 | 31.13 | 31.31 | 31.07 | qfq | 6,146,224 | 192,651,599 | -1.85% |
| 2025-03-04 | 32.16 | 32.16 | 31.52 | 31.90 | 31.65 | qfq | 6,986,926 | 222,005,035 | -1.79% |
| 2025-03-03 | 31.68 | 33.00 | 31.62 | 32.48 | 32.23 | qfq | 11,892,989 | 387,888,203 | 2.23% |
| 2025-02-28 | 32.25 | 32.68 | 31.58 | 31.77 | 31.53 | qfq | 7,748,391 | 249,287,706 | -2.00% |
| 2025-02-27 | 32.21 | 32.85 | 31.89 | 32.42 | 32.17 | qfq | 10,053,679 | 325,111,713 | 0.62% |
| 2025-02-26 | 31.76 | 32.28 | 31.67 | 32.22 | 31.97 | qfq | 7,022,277 | 224,923,442 | 0.97% |
| 2025-02-25 | 31.76 | 32.67 | 31.62 | 31.91 | 31.66 | qfq | 7,093,140 | 228,361,089 | -0.06% |
| 2025-02-24 | 32.04 | 32.30 | 31.70 | 31.93 | 31.68 | qfq | 5,581,018 | 178,394,944 | -0.37% |
| 2025-02-21 | 31.83 | 32.28 | 31.59 | 32.05 | 31.80 | qfq | 5,886,313 | 187,956,946 | 0.88% |
| 2025-02-20 | 31.78 | 32.18 | 31.50 | 31.77 | 31.53 | qfq | 4,397,683 | 139,910,080 | -0.35% |
| 2025-02-19 | 31.52 | 31.95 | 31.22 | 31.88 | 31.63 | qfq | 5,762,866 | 182,374,028 | 0.82% |
| 2025-02-18 | 32.32 | 32.66 | 31.55 | 31.62 | 31.38 | qfq | 8,068,283 | 259,611,836 | -1.53% |
| 2025-02-17 | 32.45 | 33.06 | 31.94 | 32.11 | 31.86 | qfq | 5,655,583 | 182,355,193 | -1.26% |
| 2025-02-14 | 32.68 | 33.68 | 32.43 | 32.52 | 32.27 | qfq | 7,081,230 | 233,101,589 | 0.18% |
| 2025-02-13 | 32.37 | 33.32 | 32.31 | 32.46 | 32.21 | qfq | 7,805,531 | 255,634,572 | -1.31% |
| 2025-02-12 | 31.55 | 33.51 | 31.36 | 32.89 | 32.64 | qfq | 11,571,732 | 375,638,629 | 3.95% |
| 2025-02-11 | 32.07 | 32.19 | 31.42 | 31.64 | 31.40 | qfq | 4,945,428 | 156,391,460 | -1.68% |
| 2025-02-10 | 32.20 | 32.32 | 31.81 | 32.18 | 31.93 | qfq | 5,396,708 | 172,876,059 | -0.06% |
| 2025-02-07 | 31.77 | 32.59 | 31.62 | 32.20 | 31.95 | qfq | 7,991,772 | 257,015,081 | 1.19% |
| 2025-02-06 | 30.96 | 31.83 | 30.68 | 31.82 | 31.58 | qfq | 5,798,085 | 181,549,580 | 2.71% |
| 2025-02-05 | 30.70 | 31.19 | 30.52 | 30.98 | 30.74 | qfq | 4,108,858 | 127,295,927 | 1.34% |
| 2025-01-27 | 31.18 | 31.69 | 30.56 | 30.57 | 30.33 | qfq | 3,448,348 | 106,942,675 | -1.86% |
| 2025-01-24 | 30.80 | 31.24 | 30.50 | 31.15 | 30.91 | qfq | 4,020,140 | 124,717,928 | 1.17% |
| 2025-01-23 | 31.36 | 31.73 | 30.76 | 30.79 | 30.55 | qfq | 4,460,016 | 139,604,397 | -0.68% |
| 2025-01-22 | 31.52 | 31.59 | 30.95 | 31.00 | 30.76 | qfq | 3,648,696 | 113,793,434 | -2.12% |
| 2025-01-21 | 32.42 | 32.42 | 31.46 | 31.67 | 31.43 | qfq | 4,197,800 | 133,163,822 | -1.31% |
| 2025-01-20 | 32.18 | 32.54 | 32.02 | 32.09 | 31.84 | qfq | 4,068,500 | 131,011,730 | 0.03% |
| 2025-01-17 | 32.09 | 32.88 | 31.90 | 32.08 | 31.83 | qfq | 4,869,404 | 157,010,849 | 0.16% |
| 2025-01-16 | 32.06 | 32.73 | 31.70 | 32.03 | 31.78 | qfq | 7,829,798 | 252,014,942 | -0.84% |
| 2025-01-15 | 31.08 | 33.27 | 30.68 | 32.30 | 32.05 | qfq | 11,721,516 | 377,993,022 | 3.89% |
| 2025-01-14 | 30.56 | 31.19 | 30.28 | 31.09 | 30.85 | qfq | 7,037,781 | 216,853,972 | 2.07% |
| 2025-01-13 | 29.55 | 31.07 | 29.47 | 30.46 | 30.23 | qfq | 6,608,052 | 200,869,710 | 1.98% |
| 2025-01-10 | 31.10 | 31.18 | 29.87 | 29.87 | 29.64 | qfq | 5,675,885 | 172,653,407 | -3.86% |
| 2025-01-09 | 30.98 | 31.40 | 30.90 | 31.07 | 30.83 | qfq | 4,201,900 | 130,860,687 | -0.64% |
| 2025-01-08 | 31.81 | 32.05 | 30.74 | 31.27 | 31.03 | qfq | 4,828,710 | 151,243,090 | -2.43% |
| 2025-01-07 | 31.42 | 32.25 | 31.11 | 32.05 | 31.80 | qfq | 4,881,680 | 154,995,277 | 1.01% |
| 2025-01-06 | 31.60 | 32.18 | 31.30 | 31.73 | 31.49 | qfq | 5,161,433 | 163,660,765 | 1.70% |
| 2025-01-03 | 31.31 | 32.10 | 31.00 | 31.20 | 30.96 | qfq | 5,668,350 | 178,362,180 | -0.29% |
| 2025-01-02 | 32.05 | 32.47 | 31.11 | 31.29 | 31.05 | qfq | 4,843,536 | 154,124,065 | -1.91% |
| 2024-12-31 | 33.09 | 33.29 | 31.85 | 31.90 | 31.65 | qfq | 5,360,107 | 173,813,867 | -4.12% |
| 2024-12-30 | 33.15 | 33.44 | 32.81 | 33.27 | 33.01 | qfq | 4,005,957 | 132,422,037 | 0.00% |
| 2024-12-27 | 33.43 | 33.70 | 33.15 | 33.27 | 33.01 | qfq | 4,114,201 | 137,562,244 | -0.18% |
| 2024-12-26 | 33.27 | 33.66 | 33.23 | 33.33 | 33.07 | qfq | 3,118,300 | 104,318,401 | -0.03% |
| 2024-12-25 | 34.09 | 34.15 | 33.05 | 33.34 | 33.08 | qfq | 4,272,506 | 142,994,191 | -2.23% |
| 2024-12-24 | 33.87 | 34.68 | 33.87 | 34.10 | 33.84 | qfq | 3,671,741 | 125,453,329 | 0.92% |
| 2024-12-23 | 34.58 | 34.85 | 33.73 | 33.79 | 33.53 | qfq | 4,066,874 | 139,232,651 | -2.31% |
| 2024-12-20 | 34.65 | 34.89 | 34.37 | 34.59 | 34.32 | qfq | 3,879,802 | 134,445,986 | 0.41% |
| 2024-12-19 | 33.88 | 34.60 | 33.71 | 34.45 | 34.19 | qfq | 3,889,824 | 132,475,828 | 0.00% |
| 2024-12-18 | 34.74 | 34.89 | 34.41 | 34.45 | 34.19 | qfq | 3,057,202 | 105,680,745 | -0.38% |
| 2024-12-17 | 34.92 | 35.19 | 34.49 | 34.58 | 34.31 | qfq | 4,144,300 | 144,204,289 | -0.80% |
| 2024-12-16 | 35.71 | 35.77 | 34.66 | 34.86 | 34.59 | qfq | 6,304,440 | 221,057,572 | -2.65% |
| 2024-12-13 | 36.93 | 36.93 | 35.80 | 35.81 | 35.53 | qfq | 8,628,309 | 312,637,894 | -3.76% |
| 2024-12-12 | 36.60 | 37.44 | 36.52 | 37.21 | 36.92 | qfq | 6,499,821 | 240,535,454 | 1.36% |
| 2024-12-11 | 36.65 | 36.96 | 36.55 | 36.71 | 36.43 | qfq | 4,312,421 | 158,445,794 | -0.24% |
| 2024-12-10 | 37.68 | 37.94 | 36.65 | 36.80 | 36.52 | qfq | 7,182,825 | 267,652,385 | 0.46% |
| 2024-12-09 | 36.81 | 37.15 | 36.23 | 36.63 | 36.35 | qfq | 6,427,456 | 235,311,846 | -1.37% |
| 2024-12-06 | 37.11 | 37.65 | 36.13 | 37.14 | 36.85 | qfq | 9,414,550 | 347,491,426 | -0.05% |
| 2024-12-05 | 36.99 | 37.50 | 36.72 | 37.16 | 36.87 | qfq | 8,278,571 | 306,702,432 | -0.24% |
| 2024-12-04 | 38.23 | 38.53 | 37.04 | 37.25 | 36.96 | qfq | 8,275,308 | 312,743,500 | -1.82% |
| 2024-12-03 | 38.50 | 38.65 | 37.50 | 37.94 | 37.65 | qfq | 6,543,300 | 248,717,824 | -1.33% |
| 2024-12-02 | 37.90 | 38.74 | 37.40 | 38.45 | 38.15 | qfq | 7,348,246 | 281,662,038 | 0.87% |
| 2024-11-29 | 37.45 | 38.67 | 37.01 | 38.12 | 37.83 | qfq | 9,246,800 | 350,389,044 | 1.79% |
| 2024-11-28 | 37.47 | 38.02 | 37.05 | 37.45 | 37.16 | qfq | 7,483,471 | 280,200,685 | -0.66% |
| 2024-11-27 | 36.99 | 37.75 | 36.10 | 37.70 | 37.41 | qfq | 7,455,132 | 274,897,028 | 1.37% |
| 2024-11-26 | 38.73 | 38.77 | 37.13 | 37.19 | 36.90 | qfq | 8,069,920 | 303,687,095 | -4.08% |
| 2024-11-25 | 38.63 | 39.96 | 38.20 | 38.77 | 38.47 | qfq | 11,648,815 | 454,758,529 | 1.10% |
| 2024-11-22 | 39.97 | 40.97 | 38.27 | 38.35 | 38.06 | qfq | 13,348,162 | 529,861,634 | -4.55% |
| 2024-11-21 | 39.67 | 40.88 | 39.39 | 40.18 | 39.87 | qfq | 15,920,024 | 639,143,618 | 0.68% |
| 2024-11-20 | 38.90 | 40.43 | 38.65 | 39.91 | 39.60 | qfq | 21,133,513 | 835,980,005 | 1.63% |
| 2024-11-19 | 36.20 | 39.27 | 35.50 | 39.27 | 38.97 | qfq | 17,552,100 | 660,786,922 | 10.00% |
| 2024-11-18 | 36.97 | 37.41 | 35.36 | 35.70 | 35.43 | qfq | 9,993,638 | 362,480,734 | -3.46% |
| 2024-11-15 | 38.30 | 38.79 | 36.89 | 36.98 | 36.70 | qfq | 11,862,227 | 448,917,458 | -4.74% |
| 2024-11-14 | 40.90 | 41.45 | 38.73 | 38.82 | 38.52 | qfq | 17,199,616 | 690,103,474 | -5.64% |
| 2024-11-13 | 39.63 | 41.88 | 38.89 | 41.14 | 40.82 | qfq | 25,056,740 | 1,013,966,460 | 3.29% |
| 2024-11-12 | 39.98 | 42.01 | 39.31 | 39.83 | 39.52 | qfq | 28,927,883 | 1,175,549,509 | 1.37% |
| 2024-11-11 | 36.79 | 39.36 | 36.72 | 39.29 | 38.99 | qfq | 20,464,944 | 787,980,452 | 5.79% |
| 2024-11-08 | 38.54 | 39.22 | 37.08 | 37.14 | 36.85 | qfq | 16,179,464 | 616,199,257 | -1.41% |
| 2024-11-07 | 36.56 | 37.75 | 36.15 | 37.67 | 37.38 | qfq | 15,008,312 | 555,457,195 | 0.86% |
| 2024-11-06 | 36.70 | 38.67 | 36.43 | 37.35 | 37.06 | qfq | 22,000,980 | 832,657,834 | 1.72% |
| 2024-11-05 | 35.83 | 36.80 | 35.52 | 36.72 | 36.44 | qfq | 16,969,696 | 617,126,242 | 2.23% |
| 2024-11-04 | 35.38 | 36.48 | 35.02 | 35.92 | 35.64 | qfq | 12,576,807 | 449,928,656 | 0.96% |
| 2024-11-01 | 34.71 | 36.69 | 34.21 | 35.58 | 35.31 | qfq | 19,181,466 | 681,624,690 | 1.98% |
| 2024-10-31 | 34.34 | 35.16 | 34.06 | 34.89 | 34.62 | qfq | 10,497,361 | 364,796,380 | 1.93% |
| 2024-10-30 | 34.75 | 35.05 | 33.80 | 34.23 | 33.97 | qfq | 11,298,493 | 388,129,812 | -2.34% |
| 2024-10-29 | 36.60 | 36.88 | 35.00 | 35.05 | 34.78 | qfq | 12,232,490 | 435,999,705 | -3.07% |
| 2024-10-28 | 35.80 | 36.28 | 35.41 | 36.16 | 35.88 | qfq | 12,024,309 | 432,200,378 | 0.31% |
| 2024-10-25 | 34.36 | 36.55 | 34.36 | 36.05 | 35.77 | qfq | 18,873,056 | 674,914,440 | 5.10% |
| 2024-10-24 | 35.00 | 35.19 | 34.11 | 34.30 | 34.04 | qfq | 10,683,352 | 369,276,917 | -3.35% |
| 2024-10-23 | 35.77 | 36.35 | 34.86 | 35.49 | 35.22 | qfq | 18,118,143 | 644,694,649 | 0.57% |
| 2024-10-22 | 34.25 | 35.40 | 33.89 | 35.29 | 35.02 | qfq | 14,122,564 | 490,036,740 | 2.74% |
| 2024-10-21 | 34.15 | 34.99 | 34.01 | 34.35 | 34.09 | qfq | 13,502,290 | 464,226,369 | 1.15% |
| 2024-10-18 | 32.73 | 34.81 | 32.70 | 33.96 | 33.70 | qfq | 14,708,406 | 495,974,544 | 3.07% |
| 2024-10-17 | 33.80 | 34.07 | 32.83 | 32.95 | 32.70 | qfq | 9,541,600 | 318,726,611 | -1.88% |
| 2024-10-16 | 33.05 | 34.00 | 32.90 | 33.58 | 33.32 | qfq | 8,503,400 | 284,740,480 | 0.09% |
| 2024-10-15 | 33.95 | 34.57 | 33.43 | 33.55 | 33.29 | qfq | 10,624,440 | 361,115,888 | -2.36% |
| 2024-10-14 | 33.69 | 34.46 | 33.13 | 34.36 | 34.10 | qfq | 10,886,502 | 368,866,059 | 1.96% |
| 2024-10-11 | 35.81 | 35.95 | 33.07 | 33.70 | 33.44 | qfq | 13,546,775 | 462,883,221 | -5.87% |
| 2024-10-10 | 36.88 | 37.64 | 35.56 | 35.80 | 35.52 | qfq | 14,613,798 | 533,570,307 | -3.06% |
| 2024-10-09 | 39.80 | 40.00 | 36.93 | 36.93 | 36.65 | qfq | 21,745,658 | 832,783,511 | -9.99% |
| 2024-10-08 | 41.67 | 41.67 | 37.92 | 41.03 | 40.71 | qfq | 29,915,312 | 1,211,843,860 | 8.32% |
| 2024-09-30 | 36.00 | 37.88 | 35.48 | 37.88 | 37.59 | qfq | 29,261,339 | 1,082,557,344 | 9.99% |
| 2024-09-27 | 32.22 | 34.44 | 32.06 | 34.44 | 34.18 | qfq | 28,039,973 | 947,456,562 | 10.00% |
| 2024-09-26 | 29.98 | 31.31 | 29.87 | 31.31 | 31.07 | qfq | 13,030,517 | 398,680,157 | 3.85% |
| 2024-09-25 | 30.40 | 31.21 | 30.15 | 30.15 | 29.92 | qfq | 16,274,970 | 498,825,049 | -0.36% |
| 2024-09-24 | 29.20 | 30.41 | 28.91 | 30.26 | 30.03 | qfq | 15,623,117 | 464,642,591 | 5.14% |
| 2024-09-23 | 28.65 | 29.04 | 28.51 | 28.78 | 28.56 | qfq | 4,212,895 | 121,382,083 | 0.03% |
| 2024-09-20 | 28.99 | 28.99 | 28.48 | 28.77 | 28.55 | qfq | 5,567,474 | 159,660,204 | -1.10% |
| 2024-09-19 | 28.97 | 29.40 | 28.50 | 29.09 | 28.87 | qfq | 7,947,837 | 230,567,772 | 0.94% |
| 2024-09-18 | 28.66 | 28.82 | 28.08 | 28.82 | 28.60 | qfq | 6,519,149 | 185,501,575 | 0.56% |
| 2024-09-13 | 29.98 | 30.16 | 28.58 | 28.66 | 28.44 | qfq | 13,675,214 | 395,749,725 | -4.40% |
| 2024-09-12 | 30.61 | 30.90 | 29.96 | 29.98 | 29.75 | qfq | 12,906,997 | 392,879,303 | -3.35% |
| 2024-09-11 | 29.52 | 31.20 | 29.28 | 31.02 | 30.78 | qfq | 23,285,303 | 710,571,531 | 6.97% |
| 2024-09-10 | 29.43 | 29.69 | 28.43 | 29.00 | 28.78 | qfq | 7,266,021 | 209,502,476 | -0.62% |
| 2024-09-09 | 29.31 | 29.88 | 28.80 | 29.18 | 28.96 | qfq | 6,650,821 | 194,077,865 | -0.75% |
| 2024-09-06 | 30.00 | 30.22 | 29.40 | 29.40 | 29.17 | qfq | 5,869,858 | 174,018,548 | -2.39% |
| 2024-09-05 | 29.79 | 30.90 | 29.77 | 30.12 | 29.89 | qfq | 8,965,798 | 272,353,417 | 0.67% |
| 2024-09-04 | 29.48 | 30.88 | 29.43 | 29.92 | 29.69 | qfq | 11,895,448 | 360,078,687 | 0.30% |
| 2024-09-03 | 28.95 | 30.78 | 28.66 | 29.83 | 29.60 | qfq | 11,390,691 | 340,516,916 | 3.00% |
| 2024-09-02 | 30.04 | 30.28 | 28.96 | 28.96 | 28.74 | qfq | 8,252,301 | 244,369,391 | -4.14% |
| 2024-08-30 | 29.62 | 30.86 | 29.45 | 30.21 | 29.98 | qfq | 12,814,134 | 388,225,461 | 2.10% |
| 2024-08-29 | 28.30 | 30.24 | 28.11 | 29.59 | 29.36 | qfq | 10,934,415 | 320,269,083 | 3.68% |
| 2024-08-28 | 28.38 | 28.77 | 28.02 | 28.54 | 28.32 | qfq | 4,932,262 | 139,796,976 | -0.38% |
| 2024-08-27 | 29.15 | 29.28 | 28.12 | 28.65 | 28.43 | qfq | 7,443,844 | 212,537,313 | -1.72% |
| 2024-08-26 | 28.42 | 30.20 | 28.41 | 29.15 | 28.93 | qfq | 11,252,919 | 332,294,466 | 2.64% |
| 2024-08-23 | 28.99 | 29.14 | 28.28 | 28.40 | 28.18 | qfq | 8,813,456 | 251,492,066 | -3.07% |
| 2024-08-22 | 30.90 | 31.12 | 29.30 | 29.30 | 29.07 | qfq | 13,365,950 | 401,756,102 | -5.48% |
| 2024-08-21 | 29.78 | 31.20 | 29.29 | 31.00 | 30.76 | qfq | 16,142,413 | 491,310,269 | 2.11% |
| 2024-08-20 | 29.60 | 31.46 | 29.57 | 30.36 | 30.13 | qfq | 16,582,965 | 505,991,442 | 3.30% |
| 2024-08-19 | 29.50 | 29.95 | 29.16 | 29.39 | 29.16 | qfq | 5,491,131 | 161,862,623 | -1.14% |
| 2024-08-16 | 30.29 | 30.93 | 29.46 | 29.73 | 29.50 | qfq | 8,005,007 | 240,905,786 | -0.54% |
| 2024-08-15 | 29.54 | 30.40 | 29.40 | 29.89 | 29.66 | qfq | 6,375,700 | 190,964,876 | -0.03% |
| 2024-08-14 | 30.45 | 31.00 | 29.89 | 29.90 | 29.67 | qfq | 6,212,800 | 188,015,940 | -2.64% |
| 2024-08-13 | 29.95 | 31.15 | 29.31 | 30.71 | 30.47 | qfq | 9,733,468 | 294,871,183 | 3.26% |
| 2024-08-12 | 29.95 | 30.33 | 29.50 | 29.74 | 29.51 | qfq | 5,441,400 | 161,948,787 | -0.47% |
| 2024-08-09 | 31.27 | 31.38 | 29.86 | 29.88 | 29.65 | qfq | 10,261,202 | 312,556,349 | -3.80% |
| 2024-08-08 | 31.30 | 31.75 | 30.81 | 31.06 | 30.82 | qfq | 7,866,223 | 245,677,997 | -0.93% |
| 2024-08-07 | 31.83 | 31.89 | 31.28 | 31.35 | 31.11 | qfq | 8,425,700 | 265,517,066 | -2.49% |
| 2024-08-06 | 31.50 | 32.49 | 31.46 | 32.15 | 31.90 | qfq | 14,289,946 | 456,592,023 | 4.01% |
| 2024-08-05 | 31.40 | 32.62 | 30.85 | 30.91 | 30.67 | qfq | 11,233,623 | 356,339,013 | -1.90% |
| 2024-08-02 | 31.35 | 32.35 | 31.32 | 31.51 | 31.27 | qfq | 9,782,900 | 311,219,925 | -0.51% |
| 2024-08-01 | 31.80 | 32.28 | 31.39 | 31.67 | 31.43 | qfq | 8,988,310 | 284,831,751 | -0.91% |
| 2024-07-31 | 30.60 | 31.96 | 30.28 | 31.96 | 31.71 | qfq | 13,023,118 | 409,051,863 | 4.51% |
| 2024-07-30 | 30.30 | 30.65 | 29.92 | 30.58 | 30.34 | qfq | 6,677,848 | 202,708,744 | 0.30% |
| 2024-07-29 | 31.30 | 31.39 | 30.24 | 30.49 | 30.26 | qfq | 8,250,978 | 252,102,513 | -1.33% |
| 2024-07-26 | 30.88 | 31.99 | 30.70 | 30.90 | 30.66 | qfq | 17,030,538 | 532,407,447 | -0.23% |
| 2024-07-25 | 28.79 | 31.91 | 28.70 | 30.97 | 30.73 | qfq | 24,400,815 | 758,841,962 | 6.76% |
| 2024-07-24 | 29.78 | 30.05 | 29.00 | 29.01 | 28.79 | qfq | 7,342,855 | 215,716,012 | -2.52% |
| 2024-07-23 | 31.28 | 31.58 | 29.74 | 29.76 | 29.53 | qfq | 9,292,864 | 284,831,655 | -4.25% |
| 2024-07-22 | 30.80 | 31.49 | 30.70 | 31.08 | 30.84 | qfq | 10,072,105 | 312,505,384 | -0.38% |
| 2024-07-19 | 30.18 | 32.19 | 29.66 | 31.20 | 30.96 | qfq | 15,552,948 | 480,866,945 | 2.63% |
| 2024-07-18 | 30.18 | 30.45 | 29.35 | 30.40 | 30.17 | qfq | 8,564,860 | 256,248,379 | 0.33% |
| 2024-07-17 | 30.40 | 30.85 | 30.13 | 30.30 | 30.07 | qfq | 9,498,865 | 288,982,329 | -0.59% |
| 2024-07-16 | 30.12 | 30.82 | 29.95 | 30.48 | 30.25 | qfq | 9,558,233 | 290,354,714 | 0.40% |
| 2024-07-15 | 31.14 | 31.23 | 30.20 | 30.36 | 30.13 | qfq | 7,717,310 | 235,238,151 | -2.47% |
| 2024-07-12 | 31.31 | 31.75 | 30.99 | 31.13 | 30.89 | qfq | 14,800,847 | 462,897,819 | -0.83% |
| 2024-07-11 | 28.90 | 31.39 | 28.90 | 31.39 | 31.15 | qfq | 14,378,443 | 438,791,008 | 9.99% |
| 2024-07-10 | 28.20 | 30.47 | 28.20 | 28.54 | 28.32 | qfq | 14,122,600 | 414,934,362 | 1.86% |
| 2024-07-09 | 28.17 | 28.25 | 27.10 | 28.02 | 27.80 | qfq | 6,989,800 | 193,842,394 | -0.50% |
| 2024-07-08 | 29.30 | 29.30 | 27.95 | 28.16 | 27.94 | qfq | 4,358,165 | 124,312,232 | -3.96% |
| 2024-07-05 | 28.90 | 29.47 | 28.50 | 29.32 | 29.09 | qfq | 4,659,065 | 135,337,411 | 1.00% |
| 2024-07-04 | 30.40 | 30.49 | 28.90 | 29.03 | 28.81 | qfq | 5,198,700 | 153,739,634 | -3.91% |
| 2024-07-03 | 29.77 | 30.93 | 29.70 | 30.21 | 29.98 | qfq | 6,638,559 | 201,166,112 | 1.44% |
| 2024-07-02 | 30.32 | 30.58 | 29.70 | 29.78 | 29.55 | qfq | 5,838,998 | 176,041,132 | -1.06% |
| 2024-07-01 | 29.79 | 30.28 | 29.08 | 30.10 | 29.87 | qfq | 6,734,402 | 199,128,837 | 0.27% |
| 2024-06-28 | 30.50 | 31.04 | 29.92 | 30.02 | 29.79 | qfq | 9,056,102 | 275,904,894 | -3.07% |
| 2024-06-27 | 30.71 | 31.70 | 30.36 | 30.97 | 30.73 | qfq | 15,956,133 | 498,207,029 | -0.61% |
| 2024-06-26 | 28.36 | 31.16 | 28.08 | 31.16 | 30.92 | qfq | 15,857,865 | 480,829,670 | 9.99% |
| 2024-06-25 | 29.00 | 29.22 | 28.00 | 28.33 | 28.11 | qfq | 4,824,802 | 137,333,412 | -2.24% |
| 2024-06-24 | 29.82 | 29.82 | 28.84 | 28.98 | 28.76 | qfq | 5,752,539 | 168,113,074 | -3.88% |
| 2024-06-21 | 30.58 | 30.90 | 30.05 | 30.15 | 29.92 | qfq | 3,560,727 | 108,371,134 | -2.36% |
| 2024-06-20 | 32.31 | 32.42 | 30.88 | 30.88 | 30.34 | qfq | 5,009,583 | 157,994,942 | -4.31% |
| 2024-06-19 | 33.00 | 33.23 | 32.27 | 32.27 | 31.71 | qfq | 4,144,500 | 135,023,347 | -2.33% |
| 2024-06-18 | 33.05 | 33.23 | 32.71 | 33.04 | 32.47 | qfq | 4,252,656 | 140,560,056 | -0.15% |
| 2024-06-17 | 32.70 | 33.40 | 32.51 | 33.09 | 32.52 | qfq | 5,993,842 | 197,887,265 | 0.27% |
| 2024-06-14 | 32.05 | 33.33 | 31.52 | 33.00 | 32.43 | qfq | 10,663,999 | 346,593,975 | 2.90% |
| 2024-06-13 | 32.27 | 32.70 | 32.05 | 32.07 | 31.51 | qfq | 5,497,074 | 177,888,579 | -0.93% |
| 2024-06-12 | 32.20 | 32.48 | 31.87 | 32.37 | 31.81 | qfq | 4,025,592 | 129,602,454 | 0.84% |
| 2024-06-11 | 31.80 | 32.35 | 31.38 | 32.10 | 31.54 | qfq | 4,560,164 | 145,548,060 | -0.37% |
| 2024-06-07 | 32.91 | 33.32 | 31.95 | 32.22 | 31.66 | qfq | 8,298,285 | 269,493,656 | -2.78% |
| 2024-06-06 | 33.00 | 35.14 | 32.88 | 33.14 | 32.57 | qfq | 12,448,312 | 423,493,319 | 1.44% |
| 2024-06-05 | 32.90 | 33.55 | 32.66 | 32.67 | 32.10 | qfq | 3,824,500 | 126,299,296 | -1.89% |
| 2024-06-04 | 33.30 | 33.40 | 32.62 | 33.30 | 32.72 | qfq | 4,227,186 | 139,602,739 | -0.48% |
| 2024-06-03 | 34.20 | 34.27 | 33.05 | 33.46 | 32.88 | qfq | 4,978,693 | 166,931,122 | -2.42% |
| 2024-05-31 | 34.50 | 34.73 | 34.22 | 34.29 | 33.70 | qfq | 3,450,672 | 118,774,911 | -0.70% |
| 2024-05-30 | 34.84 | 35.32 | 34.27 | 34.53 | 33.93 | qfq | 4,630,472 | 160,244,725 | -0.92% |
| 2024-05-29 | 33.73 | 35.20 | 33.70 | 34.85 | 34.25 | qfq | 6,631,467 | 230,581,172 | 3.32% |
| 2024-05-28 | 34.22 | 34.60 | 33.73 | 33.73 | 33.15 | qfq | 3,136,500 | 106,908,130 | -1.37% |
| 2024-05-27 | 34.12 | 34.30 | 33.35 | 34.20 | 33.61 | qfq | 3,797,700 | 128,233,476 | 0.26% |
| 2024-05-24 | 34.95 | 35.00 | 34.09 | 34.11 | 33.52 | qfq | 4,963,367 | 171,036,346 | -2.57% |
| 2024-05-23 | 35.75 | 35.75 | 34.92 | 35.01 | 34.40 | qfq | 5,966,876 | 209,764,811 | -2.53% |
| 2024-05-22 | 35.00 | 35.95 | 35.00 | 35.92 | 35.30 | qfq | 7,191,778 | 255,805,360 | 2.92% |
| 2024-05-21 | 35.54 | 35.54 | 34.71 | 34.90 | 34.30 | qfq | 4,156,246 | 145,308,280 | -1.97% |
| 2024-05-20 | 35.60 | 36.08 | 35.10 | 35.60 | 34.98 | qfq | 5,237,064 | 186,145,701 | -0.14% |
| 2024-05-17 | 35.01 | 35.66 | 34.48 | 35.65 | 35.03 | qfq | 5,001,165 | 175,627,400 | 2.24% |
| 2024-05-16 | 35.30 | 35.59 | 34.82 | 34.87 | 34.27 | qfq | 3,928,366 | 138,224,189 | -0.68% |
| 2024-05-15 | 35.52 | 35.69 | 35.02 | 35.11 | 34.50 | qfq | 3,239,553 | 114,498,841 | -0.96% |
| 2024-05-14 | 35.95 | 36.22 | 35.33 | 35.45 | 34.84 | qfq | 3,445,514 | 122,701,365 | -0.67% |
| 2024-05-13 | 36.35 | 36.36 | 35.60 | 35.69 | 35.07 | qfq | 4,669,300 | 167,439,629 | -3.17% |
| 2024-05-10 | 37.88 | 38.10 | 36.62 | 36.86 | 36.22 | qfq | 5,582,452 | 206,731,611 | -2.72% |
| 2024-05-09 | 36.80 | 38.29 | 36.70 | 37.89 | 37.23 | qfq | 8,268,048 | 312,464,287 | 4.12% |
| 2024-05-08 | 37.38 | 37.50 | 36.34 | 36.39 | 35.76 | qfq | 4,705,299 | 173,167,689 | -3.01% |
| 2024-05-07 | 37.56 | 37.93 | 37.37 | 37.52 | 36.87 | qfq | 4,186,400 | 157,357,763 | -0.08% |
| 2024-05-06 | 37.18 | 38.14 | 37.17 | 37.55 | 36.90 | qfq | 6,145,775 | 231,916,996 | 2.32% |
| 2024-04-30 | 36.96 | 37.85 | 36.60 | 36.70 | 36.06 | qfq | 6,428,926 | 237,673,079 | -0.57% |
| 2024-04-29 | 34.75 | 37.26 | 34.71 | 36.91 | 36.27 | qfq | 9,685,153 | 352,787,232 | 5.67% |
| 2024-04-26 | 34.31 | 35.12 | 34.20 | 34.93 | 34.32 | qfq | 6,453,795 | 224,432,920 | 0.58% |
| 2024-04-25 | 33.38 | 35.60 | 33.21 | 34.73 | 34.13 | qfq | 8,761,329 | 301,788,464 | 4.01% |
| 2024-04-24 | 33.68 | 33.88 | 32.81 | 33.39 | 32.81 | qfq | 7,646,897 | 254,636,473 | -4.13% |
| 2024-04-23 | 35.00 | 35.07 | 34.49 | 34.83 | 34.23 | qfq | 4,156,545 | 144,348,073 | 0.52% |
| 2024-04-22 | 35.27 | 35.80 | 34.48 | 34.65 | 34.05 | qfq | 3,924,504 | 137,300,104 | -1.76% |
| 2024-04-19 | 36.46 | 36.56 | 35.20 | 35.27 | 34.66 | qfq | 6,177,500 | 220,292,653 | -4.11% |
| 2024-04-18 | 36.57 | 37.62 | 35.52 | 36.78 | 36.14 | qfq | 7,673,002 | 283,049,765 | 0.46% |
| 2024-04-17 | 35.69 | 36.63 | 35.53 | 36.61 | 35.98 | qfq | 6,270,997 | 227,531,064 | 4.81% |
| 2024-04-16 | 37.60 | 37.90 | 34.88 | 34.93 | 34.32 | qfq | 8,827,421 | 318,408,671 | -8.68% |
| 2024-04-15 | 38.85 | 39.79 | 37.39 | 38.25 | 37.59 | qfq | 7,466,513 | 285,397,807 | -2.00% |
| 2024-04-12 | 40.30 | 40.61 | 39.01 | 39.03 | 38.35 | qfq | 5,442,780 | 214,828,492 | -2.81% |
| 2024-04-11 | 40.63 | 40.98 | 39.85 | 40.16 | 39.46 | qfq | 6,550,016 | 264,369,858 | -2.52% |
| 2024-04-10 | 42.40 | 42.62 | 40.75 | 41.20 | 40.49 | qfq | 7,394,004 | 305,964,296 | -2.30% |
| 2024-04-09 | 40.79 | 42.44 | 40.62 | 42.17 | 41.44 | qfq | 10,430,513 | 437,132,450 | 3.56% |
| 2024-04-08 | 41.20 | 42.47 | 40.69 | 40.72 | 40.01 | qfq | 9,885,409 | 409,979,230 | -2.65% |
| 2024-04-03 | 41.01 | 42.68 | 41.01 | 41.83 | 41.11 | qfq | 11,869,960 | 496,636,597 | 1.16% |
| 2024-04-02 | 40.33 | 41.88 | 39.92 | 41.35 | 40.63 | qfq | 11,372,191 | 466,552,484 | 2.53% |
| 2024-04-01 | 39.01 | 41.00 | 39.00 | 40.33 | 39.63 | qfq | 8,959,796 | 360,755,029 | 4.13% |
| 2024-03-29 | 38.48 | 39.41 | 38.39 | 38.73 | 38.06 | qfq | 4,417,347 | 171,777,844 | 0.57% |
| 2024-03-28 | 38.51 | 39.12 | 38.26 | 38.51 | 37.84 | qfq | 5,394,482 | 208,931,686 | 0.42% |
| 2024-03-27 | 40.34 | 40.39 | 38.22 | 38.35 | 37.69 | qfq | 6,144,027 | 241,534,463 | -5.70% |
| 2024-03-26 | 40.12 | 41.20 | 39.39 | 40.67 | 39.97 | qfq | 7,427,119 | 299,441,980 | 1.37% |
| 2024-03-25 | 41.61 | 41.76 | 40.02 | 40.12 | 39.42 | qfq | 7,063,779 | 288,334,453 | -3.72% |
| 2024-03-22 | 43.86 | 43.87 | 41.62 | 41.67 | 40.95 | qfq | 7,943,832 | 336,313,526 | -4.95% |
| 2024-03-21 | 44.41 | 44.73 | 43.81 | 43.84 | 43.08 | qfq | 5,399,903 | 238,276,697 | -0.84% |
| 2024-03-20 | 43.90 | 44.58 | 43.74 | 44.21 | 43.44 | qfq | 5,322,458 | 234,621,170 | -0.05% |
| 2024-03-19 | 44.82 | 45.20 | 44.23 | 44.23 | 43.46 | qfq | 6,053,904 | 270,388,976 | -1.43% |
| 2024-03-18 | 45.00 | 45.37 | 44.03 | 44.87 | 44.09 | qfq | 7,949,457 | 354,698,259 | 1.24% |
| 2024-03-15 | 43.50 | 44.44 | 43.00 | 44.32 | 43.55 | qfq | 6,908,862 | 302,346,752 | 1.19% |
| 2024-03-14 | 44.05 | 44.96 | 43.39 | 43.80 | 43.04 | qfq | 7,718,990 | 340,928,868 | -1.17% |
| 2024-03-13 | 44.81 | 45.20 | 44.05 | 44.32 | 43.55 | qfq | 6,655,928 | 295,722,738 | -1.05% |
| 2024-03-12 | 44.80 | 45.36 | 44.07 | 44.79 | 44.01 | qfq | 10,587,335 | 472,735,493 | -0.11% |
| 2024-03-11 | 42.91 | 45.33 | 42.90 | 44.84 | 44.06 | qfq | 14,782,051 | 651,774,978 | 6.38% |
| 2024-03-08 | 42.23 | 42.80 | 41.38 | 42.15 | 41.42 | qfq | 7,672,713 | 322,340,172 | -0.19% |
| 2024-03-07 | 43.47 | 44.10 | 42.23 | 42.23 | 41.50 | qfq | 7,496,572 | 324,465,079 | -2.31% |
| 2024-03-06 | 42.00 | 43.95 | 42.00 | 43.23 | 42.48 | qfq | 8,757,737 | 375,093,068 | 0.05% |
| 2024-03-05 | 43.69 | 44.10 | 43.14 | 43.21 | 42.46 | qfq | 9,242,991 | 401,676,097 | -3.20% |
| 2024-03-04 | 45.75 | 46.18 | 44.13 | 44.64 | 43.87 | qfq | 11,245,028 | 505,392,740 | -1.20% |
| 2024-03-01 | 45.50 | 45.89 | 44.60 | 45.18 | 44.40 | qfq | 15,071,347 | 680,645,210 | -1.18% |
| 2024-02-29 | 42.36 | 46.60 | 42.30 | 45.72 | 44.93 | qfq | 24,584,439 | 1,107,506,710 | 7.93% |
| 2024-02-28 | 44.77 | 46.33 | 42.24 | 42.36 | 41.63 | qfq | 17,920,619 | 805,479,164 | -3.46% |
| 2024-02-27 | 42.66 | 43.88 | 42.25 | 43.88 | 43.12 | qfq | 9,990,708 | 429,965,135 | 2.86% |
| 2024-02-26 | 42.70 | 43.49 | 42.28 | 42.66 | 41.92 | qfq | 10,937,017 | 468,807,811 | -0.61% |
| 2024-02-23 | 41.55 | 42.92 | 41.29 | 42.92 | 42.18 | qfq | 11,537,104 | 486,402,910 | 3.30% |
| 2024-02-22 | 40.68 | 41.74 | 40.68 | 41.55 | 40.83 | qfq | 11,614,388 | 478,594,117 | -0.05% |
| 2024-02-21 | 38.70 | 43.14 | 38.53 | 41.57 | 40.85 | qfq | 18,113,898 | 752,173,352 | 5.99% |
| 2024-02-20 | 38.77 | 39.80 | 37.88 | 39.22 | 38.54 | qfq | 8,053,820 | 311,079,778 | 1.06% |
| 2024-02-19 | 38.67 | 39.30 | 37.90 | 38.81 | 38.14 | qfq | 9,159,813 | 353,986,150 | 0.81% |
| 2024-02-08 | 38.10 | 39.99 | 37.62 | 38.50 | 37.83 | qfq | 12,134,842 | 471,862,015 | 3.02% |
| 2024-02-07 | 36.33 | 38.45 | 36.31 | 37.37 | 36.72 | qfq | 16,001,815 | 602,271,604 | 1.91% |
| 2024-02-06 | 33.29 | 36.67 | 33.00 | 36.67 | 36.03 | qfq | 17,565,600 | 627,860,233 | 9.99% |
| 2024-02-05 | 35.82 | 36.37 | 32.76 | 33.34 | 32.76 | qfq | 15,271,772 | 523,083,391 | -8.38% |
| 2024-02-02 | 39.38 | 39.95 | 35.53 | 36.39 | 35.76 | qfq | 17,420,859 | 647,214,665 | -7.83% |
| 2024-02-01 | 39.60 | 40.94 | 39.14 | 39.48 | 38.80 | qfq | 9,419,575 | 376,374,347 | -0.98% |
| 2024-01-31 | 43.09 | 43.97 | 39.79 | 39.87 | 39.18 | qfq | 13,948,166 | 578,321,885 | -8.18% |
| 2024-01-30 | 46.30 | 47.52 | 43.42 | 43.42 | 42.67 | qfq | 11,018,972 | 498,408,388 | -8.01% |
| 2024-01-29 | 50.00 | 50.24 | 47.00 | 47.20 | 46.38 | qfq | 10,368,183 | 499,151,097 | -6.07% |
| 2024-01-26 | 50.20 | 51.95 | 50.02 | 50.25 | 49.38 | qfq | 8,534,075 | 433,748,063 | -0.75% |
| 2024-01-25 | 49.60 | 50.73 | 48.68 | 50.63 | 49.75 | qfq | 9,938,742 | 495,507,020 | 1.30% |
| 2024-01-24 | 51.00 | 51.49 | 47.85 | 49.98 | 49.11 | qfq | 12,392,048 | 612,679,563 | -1.50% |
| 2024-01-23 | 50.10 | 51.48 | 49.00 | 50.74 | 49.86 | qfq | 9,969,868 | 502,943,303 | 0.91% |
| 2024-01-22 | 53.00 | 53.53 | 50.08 | 50.28 | 49.41 | qfq | 15,199,478 | 782,051,159 | -6.19% |
| 2024-01-19 | 54.68 | 56.85 | 53.60 | 53.60 | 52.67 | qfq | 12,195,624 | 671,316,696 | -2.93% |
| 2024-01-18 | 53.12 | 55.42 | 52.50 | 55.22 | 54.26 | qfq | 16,032,431 | 870,257,885 | 2.54% |
| 2024-01-17 | 55.94 | 55.94 | 53.75 | 53.85 | 52.92 | qfq | 10,799,297 | 590,664,723 | -4.10% |
| 2024-01-16 | 56.64 | 57.47 | 55.00 | 56.15 | 55.18 | qfq | 14,074,889 | 791,640,656 | -0.46% |
| 2024-01-15 | 57.80 | 58.22 | 56.17 | 56.41 | 55.43 | qfq | 15,952,255 | 909,685,249 | -2.40% |
| 2024-01-12 | 57.88 | 59.70 | 57.36 | 57.80 | 56.80 | qfq | 30,702,061 | 1,785,004,301 | 1.49% |
| 2024-01-11 | 51.52 | 56.95 | 51.19 | 56.95 | 55.96 | qfq | 30,335,345 | 1,685,863,322 | 10.01% |
| 2024-01-10 | 51.35 | 52.90 | 50.87 | 51.77 | 50.87 | qfq | 6,555,741 | 341,465,379 | 0.27% |
| 2024-01-09 | 51.28 | 51.95 | 50.05 | 51.63 | 50.74 | qfq | 6,136,090 | 313,193,494 | 1.02% |
| 2024-01-08 | 51.71 | 52.73 | 51.11 | 51.11 | 50.22 | qfq | 5,434,082 | 281,590,177 | -1.50% |
| 2024-01-05 | 52.38 | 53.81 | 51.68 | 51.89 | 50.99 | qfq | 7,259,017 | 383,318,752 | -0.78% |
| 2024-01-04 | 53.48 | 53.48 | 52.10 | 52.30 | 51.39 | qfq | 5,317,198 | 279,497,209 | -2.39% |
| 2024-01-03 | 53.07 | 54.37 | 53.00 | 53.58 | 52.65 | qfq | 5,070,637 | 271,072,164 | 0.51% |
| 2024-01-02 | 54.29 | 54.48 | 53.31 | 53.31 | 52.39 | qfq | 6,377,213 | 342,608,502 | -1.66% |
| 2023-12-29 | 54.33 | 55.59 | 54.15 | 54.21 | 53.27 | qfq | 9,389,010 | 512,423,430 | -0.81% |
| 2023-12-28 | 51.98 | 55.63 | 51.86 | 54.65 | 53.70 | qfq | 16,060,452 | 871,100,935 | 4.87% |
| 2023-12-27 | 53.80 | 53.99 | 51.72 | 52.11 | 51.21 | qfq | 7,022,679 | 367,643,981 | -3.00% |
| 2023-12-26 | 53.60 | 54.42 | 53.20 | 53.72 | 52.79 | qfq | 6,935,383 | 373,077,977 | 0.69% |
| 2023-12-25 | 53.23 | 53.99 | 52.93 | 53.35 | 52.43 | qfq | 5,277,257 | 281,842,043 | -0.22% |
| 2023-12-22 | 52.02 | 54.38 | 51.36 | 53.47 | 52.54 | qfq | 11,460,700 | 608,932,001 | 2.39% |
| 2023-12-21 | 51.20 | 52.59 | 50.78 | 52.22 | 51.32 | qfq | 5,675,394 | 294,050,516 | 1.40% |
| 2023-12-20 | 51.80 | 52.18 | 51.37 | 51.50 | 50.61 | qfq | 3,618,370 | 187,245,707 | -0.75% |
| 2023-12-19 | 51.50 | 52.30 | 51.08 | 51.89 | 50.99 | qfq | 4,917,505 | 253,674,971 | -0.21% |
| 2023-12-18 | 52.51 | 54.20 | 51.71 | 52.00 | 51.10 | qfq | 7,521,966 | 395,347,608 | -1.76% |
| 2023-12-15 | 52.00 | 54.34 | 52.00 | 52.93 | 52.01 | qfq | 10,772,902 | 575,533,518 | 2.04% |
| 2023-12-14 | 53.51 | 53.80 | 51.81 | 51.87 | 50.97 | qfq | 7,550,538 | 397,717,414 | -1.39% |
| 2023-12-13 | 52.99 | 53.20 | 51.94 | 52.60 | 51.69 | qfq | 6,073,470 | 317,359,805 | -0.98% |
| 2023-12-12 | 52.88 | 54.35 | 52.77 | 53.12 | 52.20 | qfq | 6,124,822 | 325,830,095 | -0.77% |
| 2023-12-11 | 54.56 | 54.56 | 51.91 | 53.53 | 52.60 | qfq | 11,962,172 | 632,400,909 | -2.83% |
| 2023-12-08 | 56.58 | 56.88 | 54.33 | 55.09 | 54.14 | qfq | 12,029,632 | 664,242,049 | -1.47% |
| 2023-12-07 | 56.37 | 56.70 | 55.50 | 55.91 | 54.94 | qfq | 18,104,467 | 1,013,998,708 | -3.22% |
| 2023-12-06 | 53.04 | 58.63 | 53.04 | 57.77 | 56.77 | qfq | 32,886,231 | 1,893,177,510 | 8.39% |
| 2023-12-05 | 51.70 | 55.44 | 51.52 | 53.30 | 52.38 | qfq | 15,261,995 | 827,086,023 | 1.43% |
| 2023-12-04 | 51.50 | 53.66 | 51.50 | 52.55 | 51.64 | qfq | 8,330,995 | 439,893,024 | 0.57% |
| 2023-12-01 | 50.72 | 53.50 | 49.92 | 52.25 | 51.34 | qfq | 9,997,704 | 514,427,941 | 3.28% |
| 2023-11-30 | 51.56 | 51.90 | 50.47 | 50.59 | 49.71 | qfq | 4,754,275 | 242,205,027 | -2.47% |
| 2023-11-29 | 52.44 | 53.00 | 51.51 | 51.87 | 50.97 | qfq | 4,213,319 | 219,335,878 | -1.67% |
| 2023-11-28 | 51.29 | 52.78 | 51.10 | 52.75 | 51.84 | qfq | 5,844,814 | 303,425,075 | 2.39% |
| 2023-11-27 | 51.60 | 52.23 | 50.81 | 51.52 | 50.63 | qfq | 6,255,724 | 321,753,918 | -2.07% |
| 2023-11-24 | 52.92 | 53.82 | 52.48 | 52.61 | 51.70 | qfq | 6,524,566 | 346,455,671 | -0.55% |
| 2023-11-23 | 52.69 | 53.15 | 52.00 | 52.90 | 51.98 | qfq | 5,407,929 | 283,971,785 | 0.32% |
| 2023-11-22 | 54.20 | 54.35 | 52.69 | 52.73 | 51.82 | qfq | 8,040,320 | 428,993,437 | -3.27% |
| 2023-11-21 | 55.50 | 55.75 | 54.51 | 54.51 | 53.57 | qfq | 6,475,448 | 356,801,302 | -1.48% |
| 2023-11-20 | 55.68 | 55.87 | 54.94 | 55.33 | 54.37 | qfq | 5,564,329 | 307,748,162 | -0.41% |
| 2023-11-17 | 55.03 | 55.79 | 55.01 | 55.56 | 54.60 | qfq | 4,877,824 | 270,050,325 | -0.09% |
| 2023-11-16 | 56.61 | 56.95 | 55.61 | 55.61 | 54.65 | qfq | 8,701,913 | 488,121,437 | -2.86% |
| 2023-11-15 | 56.96 | 58.17 | 56.58 | 57.25 | 56.26 | qfq | 14,568,130 | 837,816,704 | 2.43% |
| 2023-11-14 | 56.17 | 56.60 | 55.41 | 55.89 | 54.92 | qfq | 6,948,575 | 388,250,040 | -0.99% |
| 2023-11-13 | 56.08 | 56.97 | 55.96 | 56.45 | 55.47 | qfq | 7,823,630 | 440,913,701 | -0.41% |
| 2023-11-10 | 55.35 | 58.33 | 54.50 | 56.68 | 55.70 | qfq | 15,015,076 | 852,368,617 | 1.87% |
| 2023-11-09 | 55.60 | 56.69 | 55.35 | 55.64 | 54.68 | qfq | 8,040,910 | 449,560,914 | -0.30% |
| 2023-11-08 | 55.00 | 56.43 | 54.81 | 55.81 | 54.84 | qfq | 9,153,000 | 510,593,862 | 0.89% |
| 2023-11-07 | 55.32 | 55.65 | 54.60 | 55.32 | 54.36 | qfq | 8,293,523 | 457,815,270 | -0.97% |
| 2023-11-06 | 54.20 | 56.50 | 54.09 | 55.86 | 54.89 | qfq | 11,327,879 | 629,995,760 | 2.93% |
| 2023-11-03 | 53.83 | 54.44 | 53.62 | 54.27 | 53.33 | qfq | 6,701,833 | 362,534,327 | 1.44% |
| 2023-11-02 | 54.26 | 54.66 | 53.39 | 53.50 | 52.57 | qfq | 6,554,410 | 352,361,106 | -1.42% |
| 2023-11-01 | 55.44 | 55.88 | 54.11 | 54.27 | 53.33 | qfq | 8,360,846 | 456,300,395 | -2.09% |
| 2023-10-31 | 57.21 | 57.50 | 54.90 | 55.43 | 54.47 | qfq | 11,783,515 | 658,461,723 | -3.93% |
| 2023-10-30 | 56.72 | 59.09 | 56.50 | 57.70 | 56.70 | qfq | 12,520,011 | 722,562,890 | 0.37% |
| 2023-10-27 | 54.22 | 58.30 | 53.09 | 57.49 | 56.49 | qfq | 20,317,932 | 1,145,955,783 | 6.07% |
| 2023-10-26 | 56.49 | 56.68 | 52.88 | 54.20 | 53.26 | qfq | 20,263,167 | 1,097,313,759 | -6.57% |
| 2023-10-25 | 60.00 | 60.77 | 57.80 | 58.01 | 57.00 | qfq | 14,532,366 | 860,090,700 | -3.96% |
| 2023-10-24 | 59.11 | 61.55 | 58.40 | 60.40 | 59.35 | qfq | 15,214,978 | 917,687,895 | 2.32% |
| 2023-10-23 | 59.55 | 60.80 | 58.81 | 59.03 | 58.01 | qfq | 15,494,327 | 923,496,609 | -2.62% |
| 2023-10-20 | 57.10 | 62.00 | 57.01 | 60.62 | 59.57 | qfq | 25,092,319 | 1,505,978,925 | 4.72% |
| 2023-10-19 | 56.10 | 59.50 | 55.88 | 57.89 | 56.89 | qfq | 16,687,055 | 965,058,043 | 1.70% |
| 2023-10-18 | 58.20 | 59.28 | 56.50 | 56.92 | 55.93 | qfq | 13,166,671 | 755,567,663 | -2.78% |
| 2023-10-17 | 59.11 | 59.96 | 58.22 | 58.55 | 57.54 | qfq | 15,629,180 | 921,989,333 | 0.69% |
| 2023-10-16 | 62.13 | 62.20 | 57.90 | 58.15 | 57.14 | qfq | 23,503,343 | 1,402,255,041 | -7.21% |
| 2023-10-13 | 62.00 | 62.99 | 61.22 | 62.67 | 61.58 | qfq | 20,624,240 | 1,279,959,608 | 0.30% |
| 2023-10-12 | 59.28 | 64.89 | 59.08 | 62.48 | 61.40 | qfq | 36,169,832 | 2,252,452,838 | 5.92% |
| 2023-10-11 | 58.88 | 60.38 | 58.15 | 58.99 | 57.97 | qfq | 28,363,766 | 1,671,884,310 | 0.20% |
| 2023-10-10 | 53.89 | 58.87 | 53.80 | 58.87 | 57.85 | qfq | 30,970,333 | 1,795,111,329 | 10.00% |
| 2023-10-09 | 54.20 | 54.47 | 53.24 | 53.52 | 52.59 | qfq | 8,364,826 | 449,079,681 | -2.12% |
| 2023-09-28 | 53.50 | 57.33 | 53.50 | 54.68 | 53.73 | qfq | 13,883,371 | 763,630,684 | 2.21% |
| 2023-09-27 | 52.18 | 55.21 | 51.02 | 53.50 | 52.57 | qfq | 14,975,977 | 799,187,610 | 0.83% |
| 2023-09-26 | 54.46 | 54.46 | 53.06 | 53.06 | 52.14 | qfq | 8,630,467 | 462,197,738 | -2.91% |
| 2023-09-25 | 54.80 | 55.80 | 53.90 | 54.65 | 53.70 | qfq | 10,126,653 | 553,372,203 | -1.42% |
| 2023-09-22 | 53.95 | 56.22 | 53.60 | 55.44 | 54.48 | qfq | 18,836,599 | 1,035,487,045 | 2.69% |
| 2023-09-21 | 52.95 | 55.16 | 52.68 | 53.99 | 53.05 | qfq | 14,105,286 | 761,397,382 | 1.68% |
| 2023-09-20 | 54.54 | 54.69 | 53.00 | 53.10 | 52.18 | qfq | 10,791,882 | 579,536,864 | -2.41% |
| 2023-09-19 | 54.70 | 56.36 | 54.06 | 54.41 | 53.47 | qfq | 24,522,939 | 1,350,500,888 | -1.52% |
| 2023-09-18 | 50.50 | 55.72 | 50.10 | 55.25 | 54.29 | qfq | 31,103,253 | 1,707,937,658 | 9.08% |
| 2023-09-15 | 52.00 | 52.29 | 50.36 | 50.65 | 49.77 | qfq | 7,943,428 | 405,416,630 | -1.92% |
| 2023-09-14 | 52.71 | 53.09 | 51.35 | 51.64 | 50.75 | qfq | 8,231,190 | 428,300,788 | -2.40% |
| 2023-09-13 | 54.12 | 54.60 | 52.73 | 52.91 | 51.99 | qfq | 14,051,975 | 752,580,497 | -3.82% |
| 2023-09-12 | 51.45 | 56.34 | 51.44 | 55.01 | 54.06 | qfq | 23,111,745 | 1,265,225,249 | 7.40% |
| 2023-09-11 | 50.23 | 51.91 | 49.43 | 51.22 | 50.33 | qfq | 6,690,116 | 339,417,649 | 1.73% |
| 2023-09-08 | 51.54 | 51.95 | 50.23 | 50.35 | 49.48 | qfq | 5,405,440 | 273,923,989 | -2.89% |
| 2023-09-07 | 53.54 | 53.59 | 51.60 | 51.85 | 50.95 | qfq | 6,349,903 | 332,500,323 | -3.17% |
| 2023-09-06 | 53.46 | 53.85 | 52.77 | 53.55 | 52.62 | qfq | 6,578,544 | 350,904,571 | -0.28% |
| 2023-09-05 | 53.20 | 55.07 | 53.18 | 53.70 | 52.77 | qfq | 8,329,510 | 450,269,087 | -1.01% |
| 2023-09-04 | 51.80 | 56.28 | 51.58 | 54.25 | 53.31 | qfq | 12,745,406 | 688,957,280 | 4.73% |
| 2023-09-01 | 51.94 | 52.60 | 51.58 | 51.80 | 50.90 | qfq | 3,788,768 | 196,973,223 | 0.66% |
| 2023-08-31 | 52.10 | 52.56 | 51.46 | 51.46 | 50.57 | qfq | 5,710,910 | 295,873,595 | -1.85% |
| 2023-08-30 | 52.73 | 53.57 | 52.10 | 52.43 | 51.52 | qfq | 5,160,016 | 272,131,939 | -1.06% |
| 2023-08-29 | 51.02 | 53.20 | 50.74 | 52.99 | 52.07 | qfq | 7,154,481 | 373,575,002 | 3.27% |
| 2023-08-28 | 53.50 | 54.51 | 51.15 | 51.31 | 50.42 | qfq | 7,273,369 | 383,350,493 | 1.06% |
| 2023-08-25 | 51.11 | 52.08 | 50.65 | 50.77 | 49.89 | qfq | 4,714,273 | 241,975,952 | -1.42% |
| 2023-08-24 | 50.76 | 52.37 | 50.50 | 51.50 | 50.61 | qfq | 6,868,995 | 353,046,644 | 1.58% |
| 2023-08-23 | 53.40 | 53.43 | 50.70 | 50.70 | 49.82 | qfq | 5,286,109 | 272,937,376 | -4.45% |
| 2023-08-22 | 53.96 | 54.69 | 51.70 | 53.06 | 52.14 | qfq | 5,741,469 | 303,356,501 | -0.67% |
| 2023-08-21 | 54.63 | 55.09 | 53.33 | 53.42 | 52.49 | qfq | 4,534,854 | 245,481,062 | -2.71% |
| 2023-08-18 | 56.50 | 56.91 | 54.91 | 54.91 | 53.96 | qfq | 4,549,581 | 253,598,884 | -2.76% |
| 2023-08-17 | 56.58 | 56.67 | 55.60 | 56.47 | 55.49 | qfq | 4,199,900 | 236,075,058 | 0.52% |
| 2023-08-16 | 57.10 | 57.93 | 56.17 | 56.18 | 55.21 | qfq | 4,126,476 | 234,985,104 | -2.06% |
| 2023-08-15 | 58.56 | 58.88 | 56.88 | 57.36 | 56.37 | qfq | 4,294,687 | 246,758,842 | -2.05% |
| 2023-08-14 | 58.00 | 58.60 | 57.68 | 58.56 | 57.55 | qfq | 4,169,000 | 241,999,470 | -0.07% |
| 2023-08-11 | 60.18 | 60.18 | 58.58 | 58.60 | 57.58 | qfq | 4,709,781 | 279,810,607 | -2.85% |
| 2023-08-10 | 60.50 | 61.49 | 59.92 | 60.32 | 59.27 | qfq | 4,288,690 | 259,750,203 | 0.03% |
| 2023-08-09 | 60.33 | 60.80 | 60.05 | 60.30 | 59.26 | qfq | 2,275,474 | 137,407,308 | -0.33% |
| 2023-08-08 | 60.88 | 61.06 | 59.80 | 60.50 | 59.45 | qfq | 3,193,154 | 193,042,557 | -0.49% |
| 2023-08-07 | 61.60 | 61.77 | 60.66 | 60.80 | 59.75 | qfq | 3,232,069 | 197,067,196 | -1.60% |
| 2023-08-04 | 61.50 | 62.22 | 61.19 | 61.79 | 60.72 | qfq | 5,040,054 | 311,280,692 | 1.18% |
| 2023-08-03 | 60.34 | 61.49 | 59.63 | 61.07 | 60.01 | qfq | 3,753,257 | 228,491,307 | 0.63% |
| 2023-08-02 | 61.87 | 61.89 | 60.55 | 60.69 | 59.64 | qfq | 3,731,985 | 227,771,117 | -1.40% |
| 2023-08-01 | 61.23 | 61.78 | 60.86 | 61.55 | 60.48 | qfq | 3,746,091 | 229,908,275 | 0.23% |
| 2023-07-31 | 60.77 | 62.60 | 60.59 | 61.41 | 60.35 | qfq | 6,554,433 | 403,911,130 | 1.66% |
| 2023-07-28 | 59.70 | 60.95 | 59.30 | 60.41 | 59.36 | qfq | 4,645,818 | 279,912,952 | 0.68% |
| 2023-07-27 | 60.75 | 61.40 | 59.72 | 60.00 | 58.96 | qfq | 4,732,943 | 285,268,978 | -1.25% |
| 2023-07-26 | 61.86 | 62.23 | 60.65 | 60.76 | 59.71 | qfq | 5,053,817 | 310,399,803 | -1.81% |
| 2023-07-25 | 60.81 | 61.97 | 59.92 | 61.88 | 60.81 | qfq | 8,799,979 | 538,154,102 | 3.83% |
| 2023-07-24 | 61.20 | 61.20 | 59.20 | 59.60 | 58.57 | qfq | 7,958,593 | 477,217,100 | -3.56% |
| 2023-07-21 | 61.43 | 62.62 | 59.91 | 61.80 | 60.73 | qfq | 5,917,885 | 362,888,909 | -0.68% |
| 2023-07-20 | 61.88 | 63.80 | 61.88 | 62.22 | 61.14 | qfq | 6,256,425 | 392,318,144 | 1.04% |
| 2023-07-19 | 62.68 | 62.92 | 61.40 | 61.58 | 60.51 | qfq | 4,223,637 | 261,370,001 | -1.65% |
| 2023-07-18 | 63.38 | 63.44 | 61.86 | 62.61 | 61.53 | qfq | 4,424,809 | 276,659,788 | -0.68% |