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
福晶科技002222.SZ
最近收盘价60.052026-07-17
最近交易日2026-07-17
成交量（股）28,755,154
成交额（元）1,785,546,583
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-18 | 2025-12-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-19 | 2023-10-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 66.12 | 66.48 | 59.34 | 60.05 | 60.05 | qfq | 28,755,154 | 1,785,546,583 | -8.92% |
| 2026-07-16 | 68.58 | 70.29 | 65.31 | 65.93 | 65.93 | qfq | 22,650,526 | 1,530,395,235 | -5.56% |
| 2026-07-15 | 73.68 | 74.35 | 69.21 | 69.81 | 69.81 | qfq | 19,466,988 | 1,378,697,464 | -4.53% |
| 2026-07-14 | 72.00 | 73.73 | 68.77 | 73.12 | 73.12 | qfq | 27,531,453 | 1,972,525,546 | 2.86% |
| 2026-07-13 | 77.00 | 77.65 | 70.80 | 71.09 | 71.09 | qfq | 24,937,513 | 1,839,162,742 | -8.21% |
| 2026-07-10 | 81.57 | 84.50 | 77.44 | 77.45 | 77.45 | qfq | 27,779,850 | 2,255,726,356 | -4.82% |
| 2026-07-09 | 77.92 | 81.77 | 74.02 | 81.37 | 81.37 | qfq | 29,943,751 | 2,334,266,733 | 6.51% |
| 2026-07-08 | 77.25 | 79.30 | 73.90 | 76.40 | 76.40 | qfq | 23,507,715 | 1,803,644,501 | -0.34% |
| 2026-07-07 | 80.00 | 80.31 | 75.01 | 76.66 | 76.56 | qfq | 27,482,054 | 2,123,381,756 | -4.78% |
| 2026-07-06 | 84.50 | 84.59 | 78.10 | 80.51 | 80.40 | qfq | 22,018,292 | 1,779,400,006 | -2.17% |
| 2026-07-03 | 84.28 | 85.86 | 82.18 | 82.30 | 82.19 | qfq | 21,105,971 | 1,770,116,479 | -3.35% |
| 2026-07-02 | 84.80 | 88.76 | 82.85 | 85.15 | 85.04 | qfq | 22,240,557 | 1,912,171,464 | -2.34% |
| 2026-07-01 | 92.00 | 92.16 | 86.38 | 87.19 | 87.08 | qfq | 28,054,987 | 2,505,824,150 | -5.52% |
| 2026-06-30 | 85.40 | 93.00 | 83.77 | 92.28 | 92.16 | qfq | 35,448,610 | 3,185,686,151 | 8.95% |
| 2026-06-29 | 88.83 | 92.20 | 82.82 | 84.70 | 84.59 | qfq | 31,948,160 | 2,756,482,188 | -6.08% |
| 2026-06-26 | 96.15 | 96.19 | 90.12 | 90.18 | 90.06 | qfq | 34,017,686 | 3,159,757,582 | -8.27% |
| 2026-06-25 | 96.00 | 99.50 | 93.00 | 98.31 | 98.18 | qfq | 38,317,219 | 3,695,787,051 | 3.46% |
| 2026-06-24 | 90.96 | 96.25 | 90.71 | 95.02 | 94.90 | qfq | 30,065,284 | 2,828,465,905 | 2.17% |
| 2026-06-23 | 100.00 | 100.00 | 91.37 | 93.00 | 92.88 | qfq | 45,043,954 | 4,288,475,438 | -8.39% |
| 2026-06-22 | 103.36 | 108.15 | 99.62 | 101.52 | 101.39 | qfq | 44,305,513 | 4,572,167,421 | -1.44% |
| 2026-06-18 | 102.44 | 103.58 | 100.88 | 103.00 | 102.87 | qfq | 36,485,498 | 3,735,903,513 | -1.41% |
| 2026-06-17 | 97.87 | 104.73 | 97.45 | 104.47 | 104.33 | qfq | 44,440,147 | 4,477,950,660 | 4.37% |
| 2026-06-16 | 96.29 | 101.72 | 95.03 | 100.10 | 99.97 | qfq | 42,264,466 | 4,191,912,817 | 3.96% |
| 2026-06-15 | 91.00 | 96.47 | 90.08 | 96.29 | 96.16 | qfq | 35,212,773 | 3,310,687,452 | 6.54% |
| 2026-06-12 | 93.98 | 93.99 | 89.28 | 90.38 | 90.26 | qfq | 25,811,162 | 2,360,662,235 | -0.37% |
| 2026-06-11 | 87.88 | 92.83 | 87.88 | 90.72 | 90.60 | qfq | 28,779,263 | 2,600,650,308 | 3.06% |
| 2026-06-10 | 89.35 | 90.06 | 86.78 | 88.03 | 87.92 | qfq | 20,434,089 | 1,802,207,075 | -3.18% |
| 2026-06-09 | 88.20 | 91.20 | 87.23 | 90.92 | 90.80 | qfq | 26,467,752 | 2,369,425,180 | 5.11% |
| 2026-06-08 | 88.08 | 90.86 | 85.98 | 86.50 | 86.39 | qfq | 32,435,250 | 2,864,775,421 | -8.37% |
| 2026-06-05 | 96.30 | 100.00 | 93.79 | 94.40 | 94.28 | qfq | 29,503,562 | 2,863,389,522 | -2.88% |
| 2026-06-04 | 95.81 | 98.66 | 95.51 | 97.20 | 97.07 | qfq | 29,510,862 | 2,857,754,206 | -1.82% |
| 2026-06-03 | 95.52 | 103.02 | 95.52 | 99.00 | 98.87 | qfq | 46,123,578 | 4,598,047,548 | 5.71% |
| 2026-06-02 | 92.98 | 95.05 | 89.26 | 93.65 | 93.53 | qfq | 30,821,423 | 2,861,852,838 | 2.53% |
| 2026-06-01 | 99.51 | 100.36 | 91.00 | 91.34 | 91.22 | qfq | 39,746,386 | 3,771,463,441 | -9.17% |
| 2026-05-29 | 110.00 | 110.65 | 99.80 | 100.56 | 100.43 | qfq | 41,993,292 | 4,346,649,099 | -6.75% |
| 2026-05-28 | 102.02 | 108.63 | 99.52 | 107.84 | 107.70 | qfq | 47,811,502 | 5,028,052,030 | 7.57% |
| 2026-05-27 | 102.20 | 106.27 | 98.67 | 100.25 | 100.12 | qfq | 38,947,680 | 3,974,810,958 | -3.61% |
| 2026-05-26 | 111.00 | 112.83 | 102.20 | 104.00 | 103.86 | qfq | 40,990,223 | 4,319,805,782 | -7.05% |
| 2026-05-25 | 109.00 | 114.00 | 106.91 | 111.89 | 111.74 | qfq | 52,071,289 | 5,761,156,631 | 6.00% |
| 2026-05-22 | 100.58 | 107.00 | 98.90 | 105.56 | 105.42 | qfq | 45,655,831 | 4,729,475,078 | 4.95% |
| 2026-05-21 | 108.99 | 109.84 | 100.00 | 100.58 | 100.45 | qfq | 47,238,146 | 4,932,554,859 | -6.96% |
| 2026-05-20 | 104.99 | 110.94 | 101.30 | 108.10 | 107.96 | qfq | 42,015,313 | 4,436,203,324 | 2.51% |
| 2026-05-19 | 103.15 | 105.88 | 98.31 | 105.45 | 105.31 | qfq | 34,510,303 | 3,531,846,062 | 0.69% |
| 2026-05-18 | 103.00 | 108.50 | 103.00 | 104.73 | 104.59 | qfq | 34,380,999 | 3,638,510,510 | -1.03% |
| 2026-05-15 | 112.74 | 117.00 | 104.29 | 105.82 | 105.68 | qfq | 47,766,645 | 5,197,730,528 | -6.98% |
| 2026-05-14 | 115.74 | 124.60 | 113.13 | 113.76 | 113.61 | qfq | 43,545,960 | 5,089,083,895 | -2.20% |
| 2026-05-13 | 108.05 | 118.99 | 108.05 | 116.32 | 116.17 | qfq | 50,744,716 | 5,791,620,471 | 2.61% |
| 2026-05-12 | 110.94 | 117.55 | 104.28 | 113.36 | 113.21 | qfq | 68,129,187 | 7,468,053,365 | 4.30% |
| 2026-05-11 | 114.00 | 114.00 | 104.32 | 108.69 | 108.55 | qfq | 66,810,226 | 7,282,409,632 | 0.42% |
| 2026-05-08 | 95.90 | 108.24 | 94.02 | 108.24 | 108.10 | qfq | 57,504,488 | 5,746,127,489 | 10.00% |
| 2026-05-07 | 92.66 | 100.45 | 90.50 | 98.40 | 98.27 | qfq | 45,332,454 | 4,323,540,135 | 6.19% |
| 2026-05-06 | 89.01 | 95.45 | 86.57 | 92.66 | 92.54 | qfq | 48,658,213 | 4,438,795,480 | 6.73% |
| 2026-04-30 | 89.81 | 90.89 | 85.70 | 86.82 | 86.71 | qfq | 31,510,746 | 2,759,678,214 | -0.20% |
| 2026-04-29 | 85.46 | 89.37 | 85.46 | 86.99 | 86.88 | qfq | 32,422,799 | 2,843,429,414 | 1.62% |
| 2026-04-28 | 87.00 | 88.59 | 85.00 | 85.60 | 85.49 | qfq | 27,903,780 | 2,409,021,499 | -2.63% |
| 2026-04-27 | 89.30 | 91.28 | 87.40 | 87.91 | 87.80 | qfq | 35,093,238 | 3,123,148,951 | -1.50% |
| 2026-04-24 | 91.80 | 95.60 | 87.60 | 89.25 | 89.13 | qfq | 39,100,942 | 3,518,452,228 | -3.20% |
| 2026-04-23 | 97.89 | 99.00 | 90.03 | 92.20 | 92.08 | qfq | 43,959,331 | 4,088,629,061 | -6.24% |
| 2026-04-22 | 93.36 | 100.60 | 93.36 | 98.34 | 98.21 | qfq | 36,282,936 | 3,545,984,001 | 5.15% |
| 2026-04-21 | 89.61 | 95.59 | 89.00 | 93.52 | 93.40 | qfq | 25,464,417 | 2,380,266,990 | 1.96% |
| 2026-04-20 | 90.33 | 94.07 | 89.57 | 91.72 | 91.60 | qfq | 26,085,937 | 2,390,582,133 | 1.15% |
| 2026-04-17 | 86.85 | 91.98 | 86.85 | 90.68 | 90.56 | qfq | 32,854,736 | 2,947,530,367 | 5.96% |
| 2026-04-16 | 83.50 | 87.88 | 82.36 | 85.58 | 85.47 | qfq | 26,752,691 | 2,294,664,643 | 2.42% |
| 2026-04-15 | 85.54 | 86.05 | 82.17 | 83.56 | 83.45 | qfq | 29,420,986 | 2,468,294,447 | -2.29% |
| 2026-04-14 | 85.80 | 87.50 | 83.83 | 85.52 | 85.41 | qfq | 32,562,379 | 2,792,055,612 | -1.02% |
| 2026-04-13 | 84.59 | 87.86 | 83.56 | 86.40 | 86.29 | qfq | 32,804,798 | 2,811,639,949 | 1.08% |
| 2026-04-10 | 81.74 | 86.99 | 81.73 | 85.48 | 85.37 | qfq | 45,380,084 | 3,805,855,101 | 4.64% |
| 2026-04-09 | 78.18 | 83.50 | 78.00 | 81.69 | 81.58 | qfq | 46,717,717 | 3,763,511,451 | 0.74% |
| 2026-04-08 | 80.58 | 81.24 | 78.01 | 81.09 | 80.98 | qfq | 57,870,451 | 4,623,022,297 | 1.99% |
| 2026-04-07 | 75.47 | 80.59 | 73.80 | 79.51 | 79.41 | qfq | 59,896,183 | 4,587,919,416 | 5.37% |
| 2026-04-03 | 70.31 | 75.46 | 70.30 | 75.46 | 75.36 | qfq | 48,859,025 | 3,608,571,174 | 10.00% |
| 2026-04-02 | 67.10 | 73.40 | 66.18 | 68.60 | 68.51 | qfq | 46,951,260 | 3,293,087,239 | 2.73% |
| 2026-04-01 | 70.33 | 70.40 | 64.00 | 66.78 | 66.69 | qfq | 43,954,109 | 2,909,580,164 | -1.82% |
| 2026-03-31 | 70.72 | 71.00 | 67.70 | 68.02 | 67.93 | qfq | 36,609,549 | 2,520,591,157 | -5.45% |
| 2026-03-30 | 66.92 | 71.94 | 66.90 | 71.94 | 71.85 | qfq | 41,174,388 | 2,873,465,138 | 10.00% |
| 2026-03-27 | 63.54 | 66.97 | 62.50 | 65.40 | 65.31 | qfq | 21,782,501 | 1,418,893,416 | 0.09% |
| 2026-03-26 | 66.81 | 68.40 | 65.06 | 65.34 | 65.25 | qfq | 21,531,996 | 1,436,278,997 | -2.98% |
| 2026-03-25 | 69.94 | 70.10 | 65.90 | 67.35 | 67.26 | qfq | 42,671,546 | 2,907,492,847 | 3.95% |
| 2026-03-24 | 60.36 | 64.79 | 59.53 | 64.79 | 64.71 | qfq | 27,727,128 | 1,718,420,758 | 10.00% |
| 2026-03-23 | 59.72 | 61.85 | 58.31 | 58.90 | 58.82 | qfq | 15,681,430 | 942,159,238 | -3.11% |
| 2026-03-20 | 60.50 | 64.31 | 60.50 | 60.79 | 60.71 | qfq | 20,596,653 | 1,289,823,464 | 1.84% |
| 2026-03-19 | 60.10 | 60.86 | 59.30 | 59.69 | 59.61 | qfq | 8,892,735 | 533,332,379 | -2.04% |
| 2026-03-18 | 60.71 | 60.98 | 59.35 | 60.93 | 60.85 | qfq | 12,331,428 | 741,627,651 | 1.31% |
| 2026-03-17 | 64.41 | 64.80 | 59.95 | 60.14 | 60.06 | qfq | 17,035,541 | 1,044,140,472 | -6.61% |
| 2026-03-16 | 62.53 | 64.79 | 61.70 | 64.40 | 64.32 | qfq | 15,129,142 | 964,004,247 | 2.63% |
| 2026-03-13 | 61.39 | 63.70 | 61.06 | 62.75 | 62.67 | qfq | 10,517,851 | 657,552,872 | 0.85% |
| 2026-03-12 | 63.13 | 64.34 | 61.00 | 62.22 | 62.14 | qfq | 10,763,439 | 672,073,330 | -2.20% |
| 2026-03-11 | 64.73 | 66.72 | 63.50 | 63.62 | 63.54 | qfq | 14,056,365 | 913,204,582 | -1.67% |
| 2026-03-10 | 63.49 | 64.88 | 62.75 | 64.70 | 64.62 | qfq | 15,819,525 | 1,012,455,160 | 4.42% |
| 2026-03-09 | 62.00 | 62.44 | 59.80 | 61.96 | 61.88 | qfq | 18,396,891 | 1,119,421,002 | -2.46% |
| 2026-03-06 | 66.50 | 67.25 | 63.40 | 63.52 | 63.44 | qfq | 25,728,679 | 1,652,754,569 | -6.29% |
| 2026-03-05 | 68.89 | 69.27 | 66.75 | 67.78 | 67.69 | qfq | 13,469,666 | 915,452,628 | 1.01% |
| 2026-03-04 | 66.70 | 68.85 | 66.70 | 67.10 | 67.01 | qfq | 16,247,286 | 1,098,163,869 | -1.41% |
| 2026-03-03 | 71.60 | 72.60 | 67.78 | 68.06 | 67.97 | qfq | 22,317,113 | 1,566,542,621 | -3.24% |
| 2026-03-02 | 69.60 | 72.48 | 69.53 | 70.34 | 70.25 | qfq | 18,946,107 | 1,344,785,107 | -1.08% |
| 2026-02-27 | 71.80 | 72.20 | 69.15 | 71.11 | 71.02 | qfq | 23,717,585 | 1,669,129,901 | -2.82% |
| 2026-02-26 | 70.75 | 74.38 | 70.15 | 73.17 | 73.07 | qfq | 22,889,268 | 1,659,879,880 | 3.41% |
| 2026-02-25 | 72.89 | 72.93 | 69.71 | 70.76 | 70.67 | qfq | 19,957,275 | 1,405,583,552 | -2.98% |
| 2026-02-24 | 72.00 | 75.28 | 70.60 | 72.93 | 72.83 | qfq | 19,396,287 | 1,415,761,323 | 2.59% |
| 2026-02-13 | 74.25 | 74.50 | 71.00 | 71.09 | 71.00 | qfq | 17,006,658 | 1,220,556,382 | -3.97% |
| 2026-02-12 | 70.71 | 74.72 | 70.09 | 74.03 | 73.93 | qfq | 22,083,549 | 1,620,823,015 | 4.71% |
| 2026-02-11 | 69.29 | 72.28 | 68.87 | 70.70 | 70.61 | qfq | 17,572,194 | 1,247,240,442 | 2.09% |
| 2026-02-10 | 70.74 | 71.84 | 69.00 | 69.25 | 69.16 | qfq | 11,519,455 | 804,148,844 | -2.11% |
| 2026-02-09 | 67.84 | 71.78 | 67.32 | 70.74 | 70.65 | qfq | 22,228,485 | 1,564,478,330 | 6.22% |
| 2026-02-06 | 67.00 | 68.65 | 65.70 | 66.60 | 66.51 | qfq | 14,216,537 | 955,023,307 | -1.77% |
| 2026-02-05 | 70.12 | 71.00 | 66.14 | 67.80 | 67.71 | qfq | 23,361,400 | 1,584,490,119 | -4.87% |
| 2026-02-04 | 69.99 | 71.38 | 68.00 | 71.27 | 71.18 | qfq | 16,913,153 | 1,183,255,039 | 1.22% |
| 2026-02-03 | 67.50 | 70.99 | 67.03 | 70.41 | 70.32 | qfq | 24,183,080 | 1,690,813,222 | 7.28% |
| 2026-02-02 | 70.01 | 71.20 | 65.63 | 65.63 | 65.54 | qfq | 20,336,473 | 1,374,667,599 | -6.48% |
| 2026-01-30 | 66.80 | 71.65 | 64.80 | 70.18 | 70.09 | qfq | 22,633,513 | 1,547,658,271 | 4.93% |
| 2026-01-29 | 71.31 | 71.45 | 66.66 | 66.88 | 66.79 | qfq | 18,664,559 | 1,277,729,721 | -6.20% |
| 2026-01-28 | 70.30 | 71.98 | 69.55 | 71.30 | 71.21 | qfq | 17,050,386 | 1,207,446,538 | 1.42% |
| 2026-01-27 | 66.99 | 71.50 | 66.46 | 70.30 | 70.21 | qfq | 22,933,717 | 1,593,573,957 | 5.78% |
| 2026-01-26 | 67.77 | 68.35 | 65.85 | 66.46 | 66.37 | qfq | 15,275,788 | 1,019,675,746 | -2.35% |
| 2026-01-23 | 69.48 | 69.55 | 67.74 | 68.06 | 67.97 | qfq | 14,789,405 | 1,010,728,211 | -1.86% |
| 2026-01-22 | 70.25 | 70.80 | 68.40 | 69.35 | 69.26 | qfq | 13,515,903 | 936,123,020 | -0.86% |
| 2026-01-21 | 67.51 | 72.17 | 67.40 | 69.95 | 69.86 | qfq | 18,703,891 | 1,316,994,685 | 2.33% |
| 2026-01-20 | 71.00 | 71.36 | 67.50 | 68.36 | 68.27 | qfq | 16,549,157 | 1,138,881,534 | -4.19% |
| 2026-01-19 | 71.02 | 73.11 | 69.36 | 71.35 | 71.26 | qfq | 22,361,824 | 1,603,252,705 | 1.11% |
| 2026-01-16 | 71.59 | 72.70 | 69.28 | 70.57 | 70.48 | qfq | 23,856,335 | 1,695,349,554 | 2.08% |
| 2026-01-15 | 70.22 | 70.32 | 66.07 | 69.13 | 69.04 | qfq | 25,242,724 | 1,711,950,077 | -1.75% |
| 2026-01-14 | 71.00 | 72.90 | 68.20 | 70.36 | 70.27 | qfq | 34,588,353 | 2,456,099,630 | -0.75% |
| 2026-01-13 | 71.36 | 74.21 | 68.49 | 70.89 | 70.80 | qfq | 36,424,621 | 2,585,531,402 | -1.71% |
| 2026-01-12 | 72.20 | 76.00 | 71.06 | 72.12 | 72.03 | qfq | 47,550,452 | 3,505,691,158 | 3.90% |
| 2026-01-09 | 63.69 | 69.88 | 61.67 | 69.41 | 69.32 | qfq | 41,698,856 | 2,736,551,359 | 4.63% |
| 2026-01-08 | 63.11 | 67.40 | 63.10 | 66.34 | 66.25 | qfq | 45,289,201 | 3,004,518,303 | 8.20% |
| 2026-01-07 | 58.15 | 63.98 | 58.02 | 61.31 | 61.23 | qfq | 48,217,460 | 2,976,369,582 | 5.42% |
| 2026-01-06 | 57.00 | 58.79 | 56.80 | 58.16 | 58.08 | qfq | 20,730,382 | 1,201,421,600 | 1.45% |
| 2026-01-05 | 56.42 | 57.50 | 56.19 | 57.33 | 57.26 | qfq | 15,457,806 | 880,629,271 | 1.76% |
| 2025-12-31 | 57.20 | 57.66 | 56.13 | 56.34 | 56.27 | qfq | 12,739,183 | 721,382,211 | -1.81% |
| 2025-12-30 | 57.35 | 58.28 | 57.03 | 57.38 | 57.31 | qfq | 13,336,215 | 767,411,010 | -0.73% |
| 2025-12-29 | 57.83 | 58.83 | 57.37 | 57.80 | 57.72 | qfq | 16,530,573 | 959,506,892 | -0.29% |
| 2025-12-26 | 59.00 | 59.26 | 57.05 | 57.97 | 57.89 | qfq | 22,296,514 | 1,291,732,106 | -1.88% |
| 2025-12-25 | 60.86 | 63.00 | 58.58 | 59.08 | 59.00 | qfq | 27,031,826 | 1,615,406,537 | -0.25% |
| 2025-12-24 | 59.28 | 59.98 | 57.75 | 59.23 | 59.05 | qfq | 24,769,303 | 1,450,895,325 | -1.27% |
| 2025-12-23 | 59.65 | 61.25 | 58.86 | 59.99 | 59.81 | qfq | 17,733,508 | 1,061,544,073 | 0.00% |
| 2025-12-22 | 60.93 | 61.58 | 59.57 | 59.99 | 59.81 | qfq | 19,903,559 | 1,201,154,324 | 0.15% |
| 2025-12-19 | 62.95 | 63.32 | 59.43 | 59.90 | 59.72 | qfq | 23,457,540 | 1,414,271,551 | -4.16% |
| 2025-12-18 | 62.18 | 63.40 | 61.22 | 62.50 | 62.31 | qfq | 17,809,463 | 1,112,089,306 | -0.46% |
| 2025-12-17 | 60.32 | 62.95 | 60.01 | 62.79 | 62.60 | qfq | 23,918,769 | 1,469,496,478 | 4.20% |
| 2025-12-16 | 62.74 | 63.10 | 59.79 | 60.26 | 60.08 | qfq | 24,727,081 | 1,504,987,121 | -3.31% |
| 2025-12-15 | 63.51 | 65.16 | 61.51 | 62.32 | 62.13 | qfq | 28,162,987 | 1,770,712,739 | -2.85% |
| 2025-12-12 | 63.18 | 65.00 | 61.81 | 64.15 | 63.96 | qfq | 35,767,428 | 2,273,244,123 | 1.78% |
| 2025-12-11 | 63.22 | 65.48 | 63.00 | 63.03 | 62.84 | qfq | 41,024,507 | 2,629,176,130 | -1.70% |
| 2025-12-10 | 61.01 | 64.75 | 60.39 | 64.12 | 63.93 | qfq | 51,990,381 | 3,275,569,657 | 5.13% |
| 2025-12-09 | 60.00 | 62.96 | 60.00 | 60.99 | 60.81 | qfq | 62,043,408 | 3,809,270,656 | 5.57% |
| 2025-12-08 | 53.00 | 57.77 | 52.28 | 57.77 | 57.60 | qfq | 22,261,819 | 1,257,476,566 | 10.00% |
| 2025-12-05 | 51.00 | 53.60 | 49.88 | 52.52 | 52.36 | qfq | 27,323,258 | 1,421,078,078 | 3.69% |
| 2025-12-04 | 50.99 | 51.70 | 49.60 | 50.65 | 50.50 | qfq | 17,312,186 | 873,225,755 | -0.82% |
| 2025-12-03 | 50.73 | 52.89 | 49.83 | 51.07 | 50.92 | qfq | 27,544,111 | 1,415,871,609 | 0.53% |
| 2025-12-02 | 52.79 | 53.46 | 50.30 | 50.80 | 50.65 | qfq | 34,903,154 | 1,788,791,499 | -5.03% |
| 2025-12-01 | 53.00 | 53.98 | 51.81 | 53.49 | 53.33 | qfq | 42,051,819 | 2,234,160,615 | 0.73% |
| 2025-11-28 | 49.98 | 54.68 | 48.93 | 53.10 | 52.94 | qfq | 59,722,237 | 3,133,069,534 | 6.82% |
| 2025-11-27 | 47.53 | 51.21 | 47.00 | 49.71 | 49.56 | qfq | 40,105,074 | 1,994,158,340 | 2.35% |
| 2025-11-26 | 47.03 | 49.78 | 46.68 | 48.57 | 48.42 | qfq | 49,735,774 | 2,398,894,783 | 1.74% |
| 2025-11-25 | 47.64 | 47.74 | 47.27 | 47.74 | 47.60 | qfq | 17,095,422 | 815,872,019 | 10.00% |
| 2025-11-24 | 40.99 | 43.78 | 40.99 | 43.40 | 43.27 | qfq | 20,259,084 | 867,877,696 | 6.37% |
| 2025-11-21 | 41.83 | 42.30 | 40.80 | 40.80 | 40.68 | qfq | 9,222,917 | 382,579,917 | -3.18% |
| 2025-11-20 | 42.28 | 42.53 | 41.68 | 42.14 | 42.01 | qfq | 8,740,480 | 368,025,560 | 0.57% |
| 2025-11-19 | 41.87 | 42.50 | 41.68 | 41.90 | 41.77 | qfq | 8,537,874 | 359,530,516 | 0.14% |
| 2025-11-18 | 41.31 | 42.45 | 41.01 | 41.84 | 41.71 | qfq | 9,934,438 | 416,916,946 | 1.36% |
| 2025-11-17 | 41.28 | 41.75 | 40.87 | 41.28 | 41.16 | qfq | 7,338,613 | 302,673,339 | 0.00% |
| 2025-11-14 | 41.80 | 42.10 | 41.24 | 41.28 | 41.16 | qfq | 8,414,818 | 349,811,039 | -2.04% |
| 2025-11-13 | 41.88 | 42.47 | 41.76 | 42.14 | 42.01 | qfq | 6,395,505 | 269,174,920 | 0.98% |
| 2025-11-12 | 42.52 | 42.80 | 41.26 | 41.73 | 41.61 | qfq | 9,291,506 | 389,605,504 | -2.50% |
| 2025-11-11 | 43.38 | 43.63 | 42.62 | 42.80 | 42.67 | qfq | 8,109,570 | 348,822,508 | -0.49% |
| 2025-11-10 | 42.98 | 43.95 | 42.38 | 43.01 | 42.88 | qfq | 18,566,298 | 800,798,045 | -3.17% |
| 2025-11-07 | 45.02 | 45.12 | 44.17 | 44.42 | 44.29 | qfq | 7,844,638 | 349,903,822 | -2.09% |
| 2025-11-06 | 44.81 | 45.43 | 44.50 | 45.37 | 45.23 | qfq | 9,060,247 | 407,856,572 | 1.29% |
| 2025-11-05 | 43.90 | 45.10 | 43.62 | 44.79 | 44.66 | qfq | 8,891,347 | 393,412,452 | 0.83% |
| 2025-11-04 | 44.90 | 45.30 | 44.12 | 44.42 | 44.29 | qfq | 8,433,461 | 377,405,157 | -1.05% |
| 2025-11-03 | 46.01 | 46.04 | 43.80 | 44.89 | 44.76 | qfq | 16,086,362 | 717,057,412 | -3.05% |
| 2025-10-31 | 46.70 | 47.47 | 46.16 | 46.30 | 46.16 | qfq | 10,835,105 | 504,929,053 | -1.09% |
| 2025-10-30 | 48.24 | 48.24 | 46.67 | 46.81 | 46.67 | qfq | 15,556,930 | 735,301,214 | -2.96% |
| 2025-10-29 | 48.31 | 49.48 | 47.84 | 48.24 | 48.10 | qfq | 24,283,712 | 1,176,809,511 | 2.94% |
| 2025-10-28 | 46.00 | 47.15 | 45.32 | 46.86 | 46.72 | qfq | 17,113,229 | 791,100,492 | 1.78% |
| 2025-10-27 | 46.89 | 47.38 | 45.98 | 46.04 | 45.90 | qfq | 17,129,533 | 797,142,977 | -0.11% |
| 2025-10-24 | 45.51 | 46.37 | 44.76 | 46.09 | 45.95 | qfq | 14,305,006 | 653,329,666 | 1.97% |
| 2025-10-23 | 44.98 | 47.16 | 44.68 | 45.20 | 45.06 | qfq | 15,909,070 | 725,630,176 | 1.16% |
| 2025-10-22 | 44.40 | 45.11 | 43.78 | 44.68 | 44.55 | qfq | 10,154,639 | 452,345,779 | 0.40% |
| 2025-10-21 | 44.24 | 44.96 | 43.96 | 44.50 | 44.37 | qfq | 12,133,663 | 540,389,915 | 1.23% |
| 2025-10-20 | 44.30 | 44.73 | 43.61 | 43.96 | 43.83 | qfq | 10,712,809 | 473,155,501 | 0.37% |
| 2025-10-17 | 45.06 | 45.38 | 43.60 | 43.80 | 43.67 | qfq | 16,930,810 | 752,630,259 | -2.77% |
| 2025-10-16 | 46.30 | 46.47 | 44.81 | 45.05 | 44.92 | qfq | 16,659,149 | 757,380,133 | -3.37% |
| 2025-10-15 | 47.60 | 47.79 | 45.58 | 46.62 | 46.48 | qfq | 20,223,680 | 936,567,381 | -3.72% |
| 2025-10-14 | 52.00 | 52.20 | 47.20 | 48.42 | 48.28 | qfq | 34,761,811 | 1,716,936,483 | -7.37% |
| 2025-10-13 | 48.00 | 52.60 | 47.96 | 52.27 | 52.11 | qfq | 38,486,586 | 1,970,651,641 | 5.75% |
| 2025-10-10 | 48.72 | 50.50 | 47.72 | 49.43 | 49.28 | qfq | 25,337,456 | 1,239,087,075 | 0.53% |
| 2025-10-09 | 49.06 | 50.66 | 48.87 | 49.17 | 49.02 | qfq | 23,758,020 | 1,178,964,577 | -1.07% |
| 2025-09-30 | 49.15 | 50.18 | 48.70 | 49.70 | 49.55 | qfq | 20,011,589 | 991,364,552 | 1.47% |
| 2025-09-29 | 48.71 | 49.35 | 48.10 | 48.98 | 48.83 | qfq | 16,573,236 | 808,358,637 | 0.55% |
| 2025-09-26 | 50.13 | 50.57 | 48.71 | 48.71 | 48.56 | qfq | 25,048,258 | 1,242,266,628 | -4.10% |
| 2025-09-25 | 51.98 | 52.96 | 50.50 | 50.79 | 50.64 | qfq | 39,196,497 | 2,013,387,089 | -4.12% |
| 2025-09-24 | 50.97 | 54.82 | 49.84 | 52.97 | 52.81 | qfq | 57,706,859 | 2,998,045,841 | 3.92% |
| 2025-09-23 | 52.75 | 52.95 | 49.05 | 50.97 | 50.82 | qfq | 45,762,586 | 2,312,621,901 | -3.37% |
| 2025-09-22 | 53.02 | 55.52 | 51.66 | 52.75 | 52.59 | qfq | 65,785,834 | 3,509,923,451 | 4.52% |
| 2025-09-19 | 45.65 | 50.47 | 45.65 | 50.47 | 50.32 | qfq | 62,082,879 | 3,054,757,084 | 10.00% |
| 2025-09-18 | 48.30 | 49.20 | 45.30 | 45.88 | 45.74 | qfq | 50,348,678 | 2,387,611,963 | -1.12% |
| 2025-09-17 | 44.76 | 46.40 | 43.70 | 46.40 | 46.26 | qfq | 21,497,728 | 978,066,830 | 10.00% |
| 2025-09-16 | 42.11 | 42.65 | 41.67 | 42.18 | 42.05 | qfq | 11,998,370 | 505,415,449 | 0.38% |
| 2025-09-15 | 41.99 | 43.00 | 41.65 | 42.02 | 41.89 | qfq | 14,470,282 | 612,336,441 | 0.14% |
| 2025-09-12 | 42.13 | 42.78 | 41.80 | 41.96 | 41.83 | qfq | 12,895,587 | 545,340,892 | -0.38% |
| 2025-09-11 | 40.84 | 42.73 | 39.99 | 42.12 | 41.99 | qfq | 18,478,033 | 770,448,425 | 3.13% |
| 2025-09-10 | 41.10 | 41.88 | 40.77 | 40.84 | 40.72 | qfq | 9,792,628 | 403,383,886 | -0.63% |
| 2025-09-09 | 41.62 | 42.36 | 40.96 | 41.10 | 40.98 | qfq | 12,965,332 | 538,441,759 | -1.77% |
| 2025-09-08 | 42.40 | 42.74 | 41.65 | 41.84 | 41.71 | qfq | 18,136,587 | 762,942,807 | -2.22% |
| 2025-09-05 | 41.51 | 42.79 | 40.66 | 42.79 | 42.66 | qfq | 19,552,100 | 816,532,467 | 4.77% |
| 2025-09-04 | 46.28 | 47.47 | 40.84 | 40.84 | 40.72 | qfq | 36,143,571 | 1,561,084,492 | -10.00% |
| 2025-09-03 | 44.54 | 47.67 | 43.80 | 45.38 | 45.24 | qfq | 26,802,004 | 1,220,640,724 | 1.86% |
| 2025-09-02 | 47.11 | 47.70 | 43.87 | 44.55 | 44.42 | qfq | 30,883,704 | 1,394,806,022 | -6.43% |
| 2025-09-01 | 46.48 | 48.68 | 45.08 | 47.61 | 47.47 | qfq | 28,490,528 | 1,334,646,039 | 2.99% |
| 2025-08-29 | 45.97 | 46.88 | 45.02 | 46.23 | 46.09 | qfq | 21,396,649 | 982,036,372 | 0.35% |
| 2025-08-28 | 43.30 | 46.33 | 43.16 | 46.07 | 45.93 | qfq | 27,415,926 | 1,228,516,233 | 7.51% |
| 2025-08-27 | 43.69 | 44.80 | 42.85 | 42.85 | 42.72 | qfq | 16,621,021 | 728,455,051 | -1.36% |
| 2025-08-26 | 43.03 | 43.88 | 42.80 | 43.44 | 43.31 | qfq | 13,473,815 | 585,131,257 | 0.21% |
| 2025-08-25 | 45.00 | 45.10 | 43.00 | 43.35 | 43.22 | qfq | 24,643,782 | 1,078,592,624 | -2.54% |
| 2025-08-22 | 42.05 | 45.58 | 41.79 | 44.48 | 44.35 | qfq | 23,048,245 | 1,012,423,842 | 5.63% |
| 2025-08-21 | 43.04 | 44.16 | 41.78 | 42.11 | 41.98 | qfq | 13,161,793 | 561,152,469 | -2.48% |
| 2025-08-20 | 41.11 | 43.42 | 40.74 | 43.18 | 43.05 | qfq | 18,609,403 | 786,841,708 | 3.95% |
| 2025-08-19 | 42.24 | 43.00 | 41.39 | 41.54 | 41.42 | qfq | 13,309,955 | 559,406,284 | -1.66% |
| 2025-08-18 | 41.40 | 42.49 | 41.03 | 42.24 | 42.11 | qfq | 15,374,532 | 644,544,405 | 1.49% |
| 2025-08-15 | 41.17 | 42.00 | 41.17 | 41.62 | 41.50 | qfq | 10,981,253 | 456,670,555 | 0.53% |
| 2025-08-14 | 42.35 | 42.61 | 41.05 | 41.40 | 41.28 | qfq | 16,400,939 | 687,173,773 | -2.17% |
| 2025-08-13 | 40.25 | 42.90 | 40.02 | 42.32 | 42.19 | qfq | 22,724,605 | 941,765,949 | 5.14% |
| 2025-08-12 | 39.70 | 40.46 | 39.57 | 40.25 | 40.13 | qfq | 13,120,254 | 525,402,746 | 1.13% |
| 2025-08-11 | 40.27 | 40.57 | 39.65 | 39.80 | 39.68 | qfq | 16,125,449 | 646,113,160 | -1.31% |
| 2025-08-08 | 41.30 | 41.49 | 40.13 | 40.33 | 40.21 | qfq | 18,400,719 | 747,308,532 | -2.54% |
| 2025-08-07 | 41.00 | 42.13 | 40.65 | 41.38 | 41.26 | qfq | 24,124,466 | 997,868,011 | 1.05% |
| 2025-08-06 | 40.60 | 41.47 | 40.44 | 40.95 | 40.83 | qfq | 13,341,964 | 545,029,746 | -0.12% |
| 2025-08-05 | 40.33 | 41.80 | 40.18 | 41.00 | 40.88 | qfq | 23,606,176 | 969,512,999 | 1.51% |
| 2025-08-04 | 38.12 | 40.80 | 38.12 | 40.39 | 40.27 | qfq | 21,574,524 | 859,604,820 | 5.02% |
| 2025-08-01 | 39.17 | 39.49 | 37.98 | 38.46 | 38.34 | qfq | 15,916,482 | 614,510,715 | -1.81% |
| 2025-07-31 | 39.08 | 40.32 | 38.95 | 39.17 | 39.05 | qfq | 19,071,436 | 752,661,049 | -0.03% |
| 2025-07-30 | 39.55 | 39.86 | 38.72 | 39.18 | 39.06 | qfq | 19,391,488 | 761,853,476 | -1.95% |
| 2025-07-29 | 38.93 | 40.98 | 38.61 | 39.96 | 39.84 | qfq | 28,122,415 | 1,123,282,215 | 2.28% |
| 2025-07-28 | 38.97 | 39.48 | 38.02 | 39.07 | 38.95 | qfq | 25,892,360 | 1,005,936,497 | 0.67% |
| 2025-07-25 | 36.73 | 39.10 | 36.73 | 38.81 | 38.69 | qfq | 39,853,783 | 1,524,531,369 | 5.95% |
| 2025-07-24 | 34.50 | 37.30 | 34.37 | 36.63 | 36.52 | qfq | 34,805,558 | 1,256,372,655 | 6.24% |
| 2025-07-23 | 33.77 | 34.91 | 33.70 | 34.48 | 34.38 | qfq | 14,373,437 | 493,729,919 | 2.22% |
| 2025-07-22 | 34.20 | 34.40 | 33.62 | 33.73 | 33.63 | qfq | 9,385,970 | 319,116,313 | -1.40% |
| 2025-07-21 | 34.21 | 34.60 | 34.00 | 34.21 | 34.11 | qfq | 8,450,910 | 289,308,443 | -0.47% |
| 2025-07-18 | 34.01 | 34.40 | 33.70 | 34.37 | 34.27 | qfq | 11,018,535 | 374,893,706 | 0.94% |
| 2025-07-17 | 33.10 | 34.25 | 32.98 | 34.05 | 33.95 | qfq | 14,023,884 | 473,457,086 | 2.81% |
| 2025-07-16 | 32.95 | 33.72 | 32.88 | 33.12 | 33.02 | qfq | 8,663,040 | 289,109,325 | 0.73% |
| 2025-07-15 | 33.22 | 33.48 | 32.71 | 32.88 | 32.78 | qfq | 6,942,456 | 229,546,345 | -0.90% |
| 2025-07-14 | 33.36 | 33.46 | 33.08 | 33.18 | 33.08 | qfq | 5,406,791 | 179,597,832 | -0.36% |
| 2025-07-11 | 32.88 | 33.47 | 32.71 | 33.30 | 33.20 | qfq | 6,745,460 | 223,831,124 | 1.28% |
| 2025-07-10 | 32.96 | 33.12 | 32.75 | 32.88 | 32.78 | qfq | 5,129,329 | 168,547,077 | -0.24% |
| 2025-07-09 | 33.27 | 33.30 | 32.90 | 32.96 | 32.86 | qfq | 5,522,303 | 182,839,204 | -0.99% |
| 2025-07-08 | 33.06 | 33.42 | 32.92 | 33.29 | 33.09 | qfq | 6,444,786 | 214,171,746 | 1.03% |
| 2025-07-07 | 33.21 | 33.35 | 32.88 | 32.95 | 32.75 | qfq | 4,782,640 | 157,988,045 | -0.93% |
| 2025-07-04 | 33.60 | 33.70 | 32.99 | 33.26 | 33.06 | qfq | 6,825,206 | 226,858,465 | -0.98% |
| 2025-07-03 | 33.79 | 34.04 | 33.50 | 33.59 | 33.39 | qfq | 6,777,990 | 228,323,739 | -0.36% |
| 2025-07-02 | 34.11 | 34.28 | 33.57 | 33.71 | 33.51 | qfq | 8,044,561 | 272,512,884 | -1.92% |
| 2025-07-01 | 34.30 | 34.84 | 34.07 | 34.37 | 34.16 | qfq | 13,098,493 | 451,805,620 | 0.50% |
| 2025-06-30 | 33.45 | 34.85 | 33.45 | 34.20 | 34.00 | qfq | 14,313,813 | 487,589,282 | 3.92% |
| 2025-06-27 | 33.70 | 33.75 | 32.87 | 32.91 | 32.71 | qfq | 8,926,470 | 296,537,934 | -1.11% |
| 2025-06-26 | 33.92 | 33.98 | 33.25 | 33.28 | 33.08 | qfq | 8,847,170 | 297,072,534 | -1.92% |
| 2025-06-25 | 33.44 | 34.05 | 33.28 | 33.93 | 33.73 | qfq | 11,073,113 | 373,423,365 | 1.47% |
| 2025-06-24 | 33.30 | 33.50 | 33.14 | 33.44 | 33.24 | qfq | 9,051,480 | 301,705,444 | 0.57% |
| 2025-06-23 | 31.79 | 33.99 | 31.72 | 33.25 | 33.05 | qfq | 21,147,597 | 704,875,969 | 3.84% |
| 2025-06-20 | 31.79 | 32.40 | 31.73 | 32.02 | 31.83 | qfq | 5,747,350 | 183,777,888 | 0.44% |
| 2025-06-19 | 32.44 | 32.68 | 31.66 | 31.88 | 31.69 | qfq | 7,286,393 | 234,482,129 | -1.97% |
| 2025-06-18 | 32.31 | 32.77 | 32.00 | 32.52 | 32.33 | qfq | 6,968,447 | 225,319,985 | 0.37% |
| 2025-06-17 | 32.75 | 32.95 | 32.27 | 32.40 | 32.21 | qfq | 6,859,565 | 223,262,510 | -1.40% |
| 2025-06-16 | 31.93 | 33.37 | 31.80 | 32.86 | 32.66 | qfq | 13,760,695 | 450,788,872 | 2.91% |
| 2025-06-13 | 31.73 | 32.34 | 31.64 | 31.93 | 31.74 | qfq | 7,960,873 | 254,629,695 | 0.16% |
| 2025-06-12 | 31.74 | 32.30 | 31.52 | 31.88 | 31.69 | qfq | 5,208,778 | 166,413,239 | 0.47% |
| 2025-06-11 | 31.61 | 32.13 | 31.61 | 31.73 | 31.54 | qfq | 5,603,300 | 178,793,136 | 0.47% |
| 2025-06-10 | 32.36 | 32.36 | 31.45 | 31.58 | 31.39 | qfq | 8,537,378 | 271,155,727 | -2.20% |
| 2025-06-09 | 32.25 | 32.55 | 32.15 | 32.29 | 32.10 | qfq | 4,802,317 | 155,287,095 | 0.03% |
| 2025-06-06 | 32.55 | 32.60 | 32.15 | 32.28 | 32.09 | qfq | 4,913,960 | 158,880,611 | -0.77% |
| 2025-06-05 | 32.15 | 32.70 | 31.80 | 32.53 | 32.34 | qfq | 7,524,825 | 243,619,321 | 1.69% |
| 2025-06-04 | 31.76 | 32.20 | 31.76 | 31.99 | 31.80 | qfq | 4,746,930 | 151,868,237 | 0.72% |
| 2025-06-03 | 31.65 | 31.95 | 31.51 | 31.76 | 31.57 | qfq | 6,307,059 | 200,092,524 | 0.00% |
| 2025-05-30 | 32.34 | 32.34 | 31.65 | 31.76 | 31.57 | qfq | 5,337,377 | 169,581,658 | -1.70% |
| 2025-05-29 | 31.72 | 32.45 | 31.71 | 32.31 | 32.12 | qfq | 6,030,778 | 194,271,698 | 1.76% |
| 2025-05-28 | 32.36 | 32.48 | 31.57 | 31.75 | 31.56 | qfq | 6,853,778 | 218,396,044 | -1.58% |
| 2025-05-27 | 33.07 | 33.26 | 32.21 | 32.26 | 32.07 | qfq | 8,102,732 | 263,689,814 | -2.77% |
| 2025-05-26 | 32.85 | 33.55 | 32.82 | 33.18 | 32.98 | qfq | 9,075,075 | 301,384,751 | 2.63% |
| 2025-05-23 | 33.02 | 33.19 | 32.30 | 32.33 | 32.14 | qfq | 7,385,224 | 242,195,994 | -2.33% |
| 2025-05-22 | 33.20 | 33.55 | 33.05 | 33.10 | 32.90 | qfq | 4,447,400 | 147,805,723 | -0.81% |
| 2025-05-21 | 33.30 | 33.92 | 33.00 | 33.37 | 33.17 | qfq | 6,160,227 | 205,494,375 | 0.00% |
| 2025-05-20 | 33.41 | 33.58 | 33.23 | 33.37 | 33.17 | qfq | 4,827,216 | 161,212,799 | -0.06% |
| 2025-05-19 | 33.88 | 33.98 | 33.18 | 33.39 | 33.19 | qfq | 6,404,841 | 214,137,493 | -1.50% |
| 2025-05-16 | 33.32 | 34.59 | 33.24 | 33.90 | 33.70 | qfq | 8,914,406 | 302,149,606 | 1.59% |
| 2025-05-15 | 34.20 | 34.24 | 33.36 | 33.37 | 33.17 | qfq | 7,119,785 | 239,384,369 | -2.57% |
| 2025-05-14 | 34.40 | 34.83 | 34.01 | 34.25 | 34.04 | qfq | 8,545,101 | 293,021,129 | -0.78% |
| 2025-05-13 | 35.00 | 35.16 | 34.15 | 34.52 | 34.31 | qfq | 9,446,440 | 327,716,315 | -0.69% |
| 2025-05-12 | 34.70 | 34.94 | 34.30 | 34.76 | 34.55 | qfq | 8,335,156 | 288,503,309 | 0.81% |
| 2025-05-09 | 34.98 | 35.28 | 34.24 | 34.48 | 34.27 | qfq | 7,940,256 | 275,227,389 | -1.60% |
| 2025-05-08 | 35.00 | 35.40 | 34.76 | 35.04 | 34.83 | qfq | 8,012,915 | 280,563,058 | -0.40% |
| 2025-05-07 | 35.70 | 36.69 | 34.85 | 35.18 | 34.97 | qfq | 16,971,840 | 605,002,373 | 0.95% |
| 2025-05-06 | 34.80 | 35.05 | 34.66 | 34.85 | 34.64 | qfq | 10,712,987 | 373,051,221 | 0.78% |
| 2025-04-30 | 34.56 | 35.66 | 34.42 | 34.58 | 34.37 | qfq | 12,626,767 | 443,241,351 | 0.76% |
| 2025-04-29 | 34.96 | 35.10 | 33.94 | 34.32 | 34.11 | qfq | 12,320,675 | 421,340,409 | -2.64% |
| 2025-04-28 | 35.15 | 35.47 | 34.77 | 35.25 | 35.04 | qfq | 7,579,302 | 266,009,621 | -0.62% |
| 2025-04-25 | 33.95 | 35.80 | 33.68 | 35.47 | 35.26 | qfq | 19,084,106 | 669,480,804 | 4.20% |
| 2025-04-24 | 33.99 | 34.08 | 33.30 | 34.04 | 33.84 | qfq | 7,806,970 | 263,772,091 | 0.09% |
| 2025-04-23 | 34.22 | 34.46 | 33.72 | 34.01 | 33.81 | qfq | 7,248,851 | 246,451,372 | -0.38% |
| 2025-04-22 | 34.10 | 34.30 | 33.78 | 34.14 | 33.94 | qfq | 8,163,177 | 277,756,906 | -0.29% |
| 2025-04-21 | 32.90 | 34.44 | 32.90 | 34.24 | 34.04 | qfq | 12,416,249 | 422,548,312 | 4.23% |
| 2025-04-18 | 33.36 | 33.48 | 32.75 | 32.85 | 32.65 | qfq | 6,066,512 | 200,203,277 | -1.65% |
| 2025-04-17 | 32.87 | 34.33 | 32.80 | 33.40 | 33.20 | qfq | 11,496,273 | 388,218,557 | 1.21% |
| 2025-04-16 | 33.42 | 34.00 | 32.72 | 33.00 | 32.80 | qfq | 8,455,408 | 281,135,255 | -1.37% |
| 2025-04-15 | 33.87 | 33.97 | 33.06 | 33.46 | 33.26 | qfq | 7,246,440 | 242,371,548 | -1.62% |
| 2025-04-14 | 33.32 | 34.75 | 33.19 | 34.01 | 33.81 | qfq | 15,967,024 | 544,851,399 | 3.53% |
| 2025-04-11 | 31.14 | 33.20 | 30.96 | 32.85 | 32.65 | qfq | 17,294,617 | 561,726,830 | 4.48% |
| 2025-04-10 | 31.40 | 32.19 | 31.27 | 31.44 | 31.25 | qfq | 13,726,153 | 434,286,084 | 2.04% |
| 2025-04-09 | 29.72 | 31.30 | 27.80 | 30.81 | 30.63 | qfq | 18,032,793 | 540,408,280 | 1.42% |
| 2025-04-08 | 30.91 | 31.89 | 29.45 | 30.38 | 30.20 | qfq | 16,516,061 | 504,300,655 | -2.41% |
| 2025-04-07 | 32.32 | 32.90 | 31.13 | 31.13 | 30.94 | qfq | 16,247,512 | 516,670,095 | -10.00% |
| 2025-04-03 | 34.68 | 35.30 | 34.02 | 34.59 | 34.38 | qfq | 8,739,835 | 303,326,707 | -1.51% |
| 2025-04-02 | 34.83 | 36.10 | 34.73 | 35.12 | 34.91 | qfq | 7,449,082 | 262,146,054 | 0.63% |
| 2025-04-01 | 34.38 | 35.57 | 34.23 | 34.90 | 34.69 | qfq | 10,297,156 | 360,620,047 | 2.02% |
| 2025-03-31 | 34.35 | 34.88 | 33.83 | 34.21 | 34.01 | qfq | 8,327,030 | 285,765,628 | -1.41% |
| 2025-03-28 | 35.85 | 35.98 | 34.68 | 34.70 | 34.49 | qfq | 11,149,431 | 393,509,203 | -2.12% |
| 2025-03-27 | 34.50 | 35.86 | 33.70 | 35.45 | 35.24 | qfq | 15,483,833 | 541,558,111 | 2.52% |
| 2025-03-26 | 34.89 | 34.99 | 34.45 | 34.58 | 34.37 | qfq | 7,317,311 | 253,811,288 | -1.59% |
| 2025-03-25 | 34.58 | 35.58 | 34.20 | 35.14 | 34.93 | qfq | 13,164,067 | 461,369,007 | 1.15% |
| 2025-03-24 | 34.49 | 34.77 | 33.62 | 34.74 | 34.53 | qfq | 11,147,800 | 382,942,875 | 1.02% |
| 2025-03-21 | 35.33 | 35.58 | 34.05 | 34.39 | 34.18 | qfq | 13,746,225 | 477,207,064 | -2.74% |
| 2025-03-20 | 35.69 | 36.07 | 35.32 | 35.36 | 35.15 | qfq | 8,777,041 | 312,858,230 | -0.92% |
| 2025-03-19 | 36.81 | 36.81 | 35.53 | 35.69 | 35.48 | qfq | 14,090,628 | 505,491,498 | -3.12% |
| 2025-03-18 | 36.95 | 37.34 | 36.70 | 36.84 | 36.62 | qfq | 10,435,573 | 385,162,480 | 0.35% |
| 2025-03-17 | 36.66 | 36.80 | 36.22 | 36.71 | 36.49 | qfq | 10,153,659 | 370,909,575 | 0.27% |
| 2025-03-14 | 36.15 | 36.75 | 35.92 | 36.61 | 36.39 | qfq | 12,953,420 | 472,631,989 | 0.66% |
| 2025-03-13 | 38.04 | 38.14 | 35.93 | 36.37 | 36.15 | qfq | 19,822,100 | 726,720,562 | -3.55% |
| 2025-03-12 | 38.80 | 39.15 | 37.70 | 37.71 | 37.48 | qfq | 25,093,686 | 967,318,523 | 1.26% |
| 2025-03-11 | 37.49 | 38.19 | 36.79 | 37.24 | 37.02 | qfq | 17,597,310 | 658,170,899 | -2.39% |
| 2025-03-10 | 38.38 | 39.08 | 37.62 | 38.15 | 37.92 | qfq | 29,066,388 | 1,116,669,951 | 3.14% |
| 2025-03-07 | 37.60 | 37.65 | 36.66 | 36.99 | 36.77 | qfq | 16,624,216 | 615,654,250 | -2.27% |
| 2025-03-06 | 36.51 | 38.38 | 36.51 | 37.85 | 37.62 | qfq | 28,827,714 | 1,087,813,843 | 4.41% |
| 2025-03-05 | 36.00 | 36.54 | 35.54 | 36.25 | 36.03 | qfq | 12,837,572 | 463,145,173 | 0.25% |
| 2025-03-04 | 35.21 | 36.41 | 34.96 | 36.16 | 35.94 | qfq | 14,883,835 | 533,015,382 | 1.18% |
| 2025-03-03 | 35.39 | 36.43 | 34.56 | 35.74 | 35.53 | qfq | 20,345,189 | 726,031,443 | 1.56% |
| 2025-02-28 | 36.63 | 36.95 | 35.05 | 35.19 | 34.98 | qfq | 21,613,926 | 772,433,600 | -4.89% |
| 2025-02-27 | 38.45 | 38.85 | 36.35 | 37.00 | 36.78 | qfq | 29,574,578 | 1,101,221,230 | -3.77% |
| 2025-02-26 | 38.98 | 39.30 | 38.01 | 38.45 | 38.22 | qfq | 35,296,952 | 1,355,992,834 | -1.36% |
| 2025-02-25 | 35.80 | 39.95 | 35.66 | 38.98 | 38.75 | qfq | 58,534,633 | 2,242,312,161 | 7.32% |
| 2025-02-24 | 35.60 | 37.53 | 35.59 | 36.32 | 36.10 | qfq | 32,029,200 | 1,170,038,577 | 2.63% |
| 2025-02-21 | 35.57 | 36.11 | 35.03 | 35.39 | 35.18 | qfq | 23,974,667 | 850,189,337 | -0.45% |
| 2025-02-20 | 34.83 | 35.66 | 34.60 | 35.55 | 35.34 | qfq | 20,450,133 | 722,575,581 | 2.07% |
| 2025-02-19 | 33.89 | 34.91 | 33.80 | 34.83 | 34.62 | qfq | 16,184,419 | 559,323,327 | 2.96% |
| 2025-02-18 | 34.50 | 34.88 | 33.55 | 33.83 | 33.63 | qfq | 13,952,245 | 475,764,510 | -2.70% |
| 2025-02-17 | 34.43 | 35.07 | 34.29 | 34.77 | 34.56 | qfq | 16,075,457 | 556,039,197 | 0.52% |
| 2025-02-14 | 34.47 | 34.84 | 34.00 | 34.59 | 34.38 | qfq | 14,139,658 | 487,490,617 | 0.29% |
| 2025-02-13 | 36.40 | 36.40 | 34.45 | 34.49 | 34.28 | qfq | 30,929,973 | 1,082,290,308 | -5.40% |
| 2025-02-12 | 36.70 | 37.19 | 36.20 | 36.46 | 36.24 | qfq | 25,402,645 | 929,058,760 | -1.62% |
| 2025-02-11 | 35.86 | 37.68 | 35.34 | 37.06 | 36.84 | qfq | 28,678,247 | 1,048,247,657 | 3.38% |
| 2025-02-10 | 35.98 | 36.15 | 35.38 | 35.85 | 35.64 | qfq | 16,780,321 | 599,000,571 | -0.31% |
| 2025-02-07 | 35.20 | 36.36 | 35.00 | 35.96 | 35.74 | qfq | 28,343,416 | 1,013,651,134 | 3.10% |
| 2025-02-06 | 32.68 | 35.25 | 32.58 | 34.88 | 34.67 | qfq | 24,332,931 | 837,971,073 | 6.41% |
| 2025-02-05 | 33.75 | 33.75 | 32.75 | 32.78 | 32.58 | qfq | 14,866,845 | 492,885,918 | -1.27% |
| 2025-01-27 | 35.10 | 35.11 | 33.20 | 33.20 | 33.00 | qfq | 19,268,873 | 651,713,470 | -5.41% |
| 2025-01-24 | 33.57 | 35.60 | 33.56 | 35.10 | 34.89 | qfq | 30,893,168 | 1,085,486,984 | 4.00% |
| 2025-01-23 | 34.20 | 34.99 | 33.70 | 33.75 | 33.55 | qfq | 19,732,890 | 676,856,019 | -0.44% |
| 2025-01-22 | 34.01 | 34.32 | 33.61 | 33.90 | 33.70 | qfq | 11,985,312 | 406,512,775 | -0.94% |
| 2025-01-21 | 33.90 | 34.25 | 33.53 | 34.22 | 34.02 | qfq | 14,038,667 | 476,660,064 | 1.66% |
| 2025-01-20 | 34.50 | 34.60 | 33.51 | 33.66 | 33.46 | qfq | 14,865,230 | 504,111,722 | -2.15% |
| 2025-01-17 | 34.39 | 34.98 | 33.81 | 34.40 | 34.19 | qfq | 17,086,090 | 585,952,624 | -1.04% |
| 2025-01-16 | 35.12 | 35.69 | 34.47 | 34.76 | 34.55 | qfq | 20,984,005 | 733,681,354 | 0.03% |
| 2025-01-15 | 34.87 | 35.19 | 34.00 | 34.75 | 34.54 | qfq | 20,214,149 | 698,516,022 | -1.33% |
| 2025-01-14 | 33.86 | 35.27 | 33.24 | 35.22 | 35.01 | qfq | 38,522,015 | 1,326,288,602 | 2.26% |
| 2025-01-13 | 31.16 | 34.66 | 30.78 | 34.44 | 34.23 | qfq | 44,843,328 | 1,505,241,801 | 9.30% |
| 2025-01-10 | 31.02 | 33.10 | 30.64 | 31.51 | 31.32 | qfq | 19,624,557 | 632,630,781 | 0.99% |
| 2025-01-09 | 31.18 | 31.94 | 31.04 | 31.20 | 31.01 | qfq | 9,937,690 | 312,262,123 | -0.03% |
| 2025-01-08 | 30.90 | 31.67 | 29.84 | 31.21 | 31.02 | qfq | 16,504,235 | 505,562,797 | 0.16% |
| 2025-01-07 | 30.15 | 31.28 | 30.06 | 31.16 | 30.97 | qfq | 13,612,853 | 419,271,062 | 3.04% |
| 2025-01-06 | 29.85 | 32.60 | 29.85 | 30.24 | 30.06 | qfq | 23,501,048 | 733,563,540 | 1.31% |
| 2025-01-03 | 31.80 | 31.98 | 29.71 | 29.85 | 29.67 | qfq | 15,677,671 | 480,014,092 | -5.51% |
| 2025-01-02 | 32.51 | 32.98 | 31.10 | 31.59 | 31.40 | qfq | 18,300,530 | 585,311,552 | -2.50% |
| 2024-12-31 | 34.45 | 34.60 | 32.40 | 32.40 | 32.21 | qfq | 17,875,937 | 593,760,030 | -5.76% |
| 2024-12-30 | 33.60 | 34.72 | 33.44 | 34.38 | 34.17 | qfq | 13,928,418 | 476,946,457 | 1.51% |
| 2024-12-27 | 34.32 | 34.94 | 33.74 | 33.87 | 33.67 | qfq | 15,743,646 | 541,888,873 | -1.40% |
| 2024-12-26 | 33.24 | 34.60 | 32.67 | 34.35 | 34.14 | qfq | 15,976,049 | 543,986,156 | 3.46% |
| 2024-12-25 | 33.46 | 33.68 | 32.86 | 33.20 | 32.90 | qfq | 11,394,171 | 379,159,076 | -1.37% |
| 2024-12-24 | 33.88 | 34.10 | 32.71 | 33.66 | 33.36 | qfq | 13,496,565 | 450,170,646 | 0.03% |
| 2024-12-23 | 34.59 | 35.00 | 33.48 | 33.65 | 33.35 | qfq | 16,698,436 | 568,552,748 | -3.11% |
| 2024-12-20 | 33.04 | 35.58 | 32.96 | 34.73 | 34.42 | qfq | 28,879,114 | 993,139,898 | 4.36% |
| 2024-12-19 | 31.83 | 33.50 | 31.78 | 33.28 | 32.98 | qfq | 16,700,278 | 551,169,084 | 2.34% |
| 2024-12-18 | 32.69 | 33.80 | 31.51 | 32.52 | 32.23 | qfq | 20,091,784 | 654,179,245 | 2.98% |
| 2024-12-17 | 31.73 | 32.35 | 31.45 | 31.58 | 31.30 | qfq | 11,645,790 | 370,826,834 | -0.79% |
| 2024-12-16 | 33.09 | 33.09 | 31.67 | 31.83 | 31.54 | qfq | 15,860,350 | 510,268,356 | -3.81% |
| 2024-12-13 | 34.01 | 34.01 | 33.03 | 33.09 | 32.79 | qfq | 13,888,089 | 463,494,467 | -2.99% |
| 2024-12-12 | 34.38 | 34.59 | 33.72 | 34.11 | 33.80 | qfq | 13,179,068 | 448,954,071 | -0.87% |
| 2024-12-11 | 33.12 | 34.75 | 32.88 | 34.41 | 34.10 | qfq | 23,808,727 | 812,407,519 | 3.89% |
| 2024-12-10 | 34.40 | 34.46 | 33.06 | 33.12 | 32.82 | qfq | 20,275,836 | 685,069,714 | 0.06% |
| 2024-12-09 | 33.60 | 33.77 | 32.70 | 33.10 | 32.80 | qfq | 14,651,284 | 485,324,912 | -1.31% |
| 2024-12-06 | 33.60 | 33.99 | 32.91 | 33.54 | 33.24 | qfq | 22,703,484 | 758,743,334 | -0.50% |
| 2024-12-05 | 35.00 | 35.60 | 33.49 | 33.71 | 33.41 | qfq | 32,472,107 | 1,110,015,612 | -3.35% |
| 2024-12-04 | 36.12 | 36.50 | 34.45 | 34.88 | 34.57 | qfq | 30,519,036 | 1,074,953,380 | 0.58% |
| 2024-12-03 | 35.00 | 35.48 | 34.17 | 34.68 | 34.37 | qfq | 37,247,001 | 1,299,409,684 | 0.38% |
| 2024-12-02 | 33.50 | 35.10 | 33.16 | 34.55 | 34.24 | qfq | 32,709,229 | 1,111,806,178 | 3.32% |
| 2024-11-29 | 31.40 | 34.20 | 31.32 | 33.44 | 33.14 | qfq | 34,602,355 | 1,142,616,588 | 5.86% |
| 2024-11-28 | 31.38 | 32.55 | 31.15 | 31.59 | 31.31 | qfq | 26,465,702 | 846,695,352 | 0.45% |
| 2024-11-27 | 29.78 | 31.74 | 28.86 | 31.45 | 31.17 | qfq | 23,301,912 | 705,229,385 | 5.22% |
| 2024-11-26 | 29.90 | 30.68 | 29.84 | 29.89 | 29.62 | qfq | 14,670,871 | 443,795,025 | -0.20% |
| 2024-11-25 | 30.68 | 31.10 | 29.20 | 29.95 | 29.68 | qfq | 23,854,917 | 712,169,560 | -2.44% |
| 2024-11-22 | 32.78 | 32.95 | 30.70 | 30.70 | 30.42 | qfq | 28,006,501 | 890,917,623 | -6.60% |
| 2024-11-21 | 32.40 | 33.17 | 32.40 | 32.87 | 32.57 | qfq | 18,946,748 | 621,240,614 | -0.30% |
| 2024-11-20 | 32.32 | 33.30 | 32.12 | 32.97 | 32.67 | qfq | 22,887,922 | 748,837,423 | 0.73% |
| 2024-11-19 | 31.28 | 32.82 | 31.05 | 32.73 | 32.44 | qfq | 28,177,715 | 899,951,987 | 4.97% |
| 2024-11-18 | 32.24 | 32.44 | 30.88 | 31.18 | 30.90 | qfq | 30,502,520 | 961,252,253 | -3.20% |
| 2024-11-15 | 34.00 | 34.20 | 32.18 | 32.21 | 31.92 | qfq | 30,559,336 | 1,012,761,131 | -5.24% |
| 2024-11-14 | 35.05 | 35.72 | 33.89 | 33.99 | 33.68 | qfq | 27,285,832 | 949,246,074 | -3.16% |
| 2024-11-13 | 35.67 | 36.45 | 34.65 | 35.10 | 34.78 | qfq | 32,483,787 | 1,148,246,019 | -2.04% |
| 2024-11-12 | 36.96 | 36.99 | 35.50 | 35.83 | 35.51 | qfq | 51,179,179 | 1,857,853,577 | -5.46% |
| 2024-11-11 | 35.99 | 38.67 | 34.66 | 37.90 | 37.56 | qfq | 83,595,490 | 3,070,941,546 | 7.58% |
| 2024-11-08 | 32.68 | 35.23 | 32.63 | 35.23 | 34.91 | qfq | 66,403,473 | 2,298,376,610 | 9.99% |
| 2024-11-07 | 32.13 | 32.36 | 31.21 | 32.03 | 31.74 | qfq | 38,747,849 | 1,230,574,583 | -2.53% |
| 2024-11-06 | 32.53 | 34.12 | 31.88 | 32.86 | 32.56 | qfq | 60,685,645 | 2,002,864,970 | 1.45% |
| 2024-11-05 | 31.88 | 33.30 | 31.88 | 32.39 | 32.10 | qfq | 59,005,523 | 1,914,198,941 | 0.56% |
| 2024-11-04 | 31.00 | 33.35 | 29.50 | 32.21 | 31.92 | qfq | 81,629,312 | 2,604,395,972 | 3.10% |
| 2024-11-01 | 34.19 | 34.19 | 31.18 | 31.24 | 30.96 | qfq | 128,137,425 | 4,214,519,060 | 0.51% |
| 2024-10-31 | 28.18 | 31.08 | 27.96 | 31.08 | 30.80 | qfq | 41,860,015 | 1,269,707,990 | 10.02% |
| 2024-10-30 | 28.10 | 28.88 | 27.77 | 28.25 | 28.00 | qfq | 30,806,069 | 872,355,993 | 0.43% |
| 2024-10-29 | 27.90 | 29.50 | 27.80 | 28.13 | 27.88 | qfq | 36,099,410 | 1,030,157,800 | 0.57% |
| 2024-10-28 | 27.95 | 28.38 | 27.40 | 27.97 | 27.72 | qfq | 24,379,512 | 679,485,900 | 0.79% |
| 2024-10-25 | 27.58 | 28.09 | 27.32 | 27.75 | 27.50 | qfq | 21,701,011 | 600,466,168 | 0.69% |
| 2024-10-24 | 27.68 | 27.96 | 27.23 | 27.56 | 27.31 | qfq | 17,285,306 | 475,888,777 | -0.83% |
| 2024-10-23 | 27.90 | 28.63 | 27.69 | 27.79 | 27.54 | qfq | 29,442,715 | 827,400,098 | -1.17% |
| 2024-10-22 | 28.32 | 29.13 | 27.84 | 28.12 | 27.87 | qfq | 38,595,119 | 1,093,734,443 | -2.29% |
| 2024-10-21 | 28.42 | 29.69 | 27.75 | 28.78 | 28.52 | qfq | 62,573,061 | 1,806,396,643 | 1.80% |
| 2024-10-18 | 25.98 | 28.56 | 25.98 | 28.27 | 28.02 | qfq | 48,239,727 | 1,334,945,689 | 8.90% |
| 2024-10-17 | 25.68 | 26.47 | 25.68 | 25.96 | 25.73 | qfq | 24,799,807 | 648,228,417 | 1.60% |
| 2024-10-16 | 25.31 | 26.12 | 25.22 | 25.55 | 25.32 | qfq | 16,011,631 | 410,886,192 | -0.93% |
| 2024-10-15 | 26.20 | 26.95 | 25.73 | 25.79 | 25.56 | qfq | 23,249,577 | 611,660,441 | -2.72% |
| 2024-10-14 | 25.98 | 26.51 | 25.28 | 26.51 | 26.27 | qfq | 22,878,613 | 594,579,360 | 2.00% |
| 2024-10-11 | 27.40 | 27.60 | 25.58 | 25.99 | 25.76 | qfq | 24,961,097 | 656,270,766 | -5.59% |
| 2024-10-10 | 28.18 | 28.84 | 27.29 | 27.53 | 27.28 | qfq | 28,910,515 | 809,253,613 | -1.71% |
| 2024-10-09 | 28.89 | 30.03 | 27.91 | 28.01 | 27.76 | qfq | 46,179,216 | 1,340,378,851 | -4.95% |
| 2024-10-08 | 29.47 | 29.47 | 27.68 | 29.47 | 29.21 | qfq | 45,751,832 | 1,332,475,745 | 10.00% |
| 2024-09-30 | 25.55 | 26.85 | 25.20 | 26.79 | 26.55 | qfq | 33,857,616 | 885,475,359 | 9.71% |
| 2024-09-27 | 23.45 | 24.70 | 23.43 | 24.42 | 24.20 | qfq | 23,377,244 | 562,073,134 | 5.26% |
| 2024-09-26 | 22.67 | 23.21 | 22.55 | 23.20 | 22.99 | qfq | 14,859,742 | 340,071,488 | 2.29% |
| 2024-09-25 | 22.95 | 23.27 | 22.63 | 22.68 | 22.48 | qfq | 17,891,453 | 410,501,318 | -0.13% |
| 2024-09-24 | 22.18 | 22.71 | 21.96 | 22.71 | 22.51 | qfq | 18,913,997 | 423,312,881 | 2.76% |
| 2024-09-23 | 21.80 | 22.35 | 21.70 | 22.10 | 21.90 | qfq | 10,643,081 | 234,241,716 | 0.59% |
| 2024-09-20 | 21.91 | 22.08 | 21.68 | 21.97 | 21.77 | qfq | 9,742,646 | 213,133,698 | 0.27% |
| 2024-09-19 | 21.99 | 22.57 | 21.62 | 21.91 | 21.71 | qfq | 17,041,095 | 375,903,837 | -0.63% |
| 2024-09-18 | 22.50 | 22.74 | 21.70 | 22.05 | 21.85 | qfq | 18,555,207 | 410,972,624 | 3.13% |
| 2024-09-13 | 21.57 | 21.76 | 21.33 | 21.38 | 21.19 | qfq | 5,740,180 | 123,630,702 | -0.88% |
| 2024-09-12 | 22.01 | 22.07 | 21.56 | 21.57 | 21.38 | qfq | 6,492,235 | 141,402,030 | -1.28% |
| 2024-09-11 | 21.69 | 21.94 | 21.60 | 21.85 | 21.65 | qfq | 7,146,841 | 155,766,570 | 0.28% |
| 2024-09-10 | 21.56 | 21.98 | 21.12 | 21.79 | 21.59 | qfq | 10,432,129 | 224,986,854 | 1.59% |
| 2024-09-09 | 21.60 | 22.36 | 21.31 | 21.45 | 21.26 | qfq | 11,928,520 | 259,252,839 | 0.42% |
| 2024-09-06 | 22.12 | 22.20 | 21.34 | 21.36 | 21.17 | qfq | 10,324,765 | 223,911,735 | -3.57% |
| 2024-09-05 | 22.20 | 22.38 | 22.01 | 22.15 | 21.95 | qfq | 7,730,231 | 171,400,952 | 0.00% |
| 2024-09-04 | 22.05 | 22.47 | 22.01 | 22.15 | 21.95 | qfq | 9,588,801 | 213,261,388 | -0.58% |
| 2024-09-03 | 22.13 | 22.49 | 22.08 | 22.28 | 22.08 | qfq | 11,644,950 | 258,845,567 | 0.04% |
| 2024-09-02 | 22.94 | 22.95 | 22.27 | 22.27 | 22.07 | qfq | 28,903,965 | 652,176,823 | -0.62% |
| 2024-08-30 | 20.34 | 22.41 | 20.30 | 22.41 | 22.21 | qfq | 22,806,947 | 499,629,407 | 10.01% |
| 2024-08-29 | 19.46 | 20.48 | 19.43 | 20.37 | 20.19 | qfq | 12,707,715 | 255,413,576 | 5.05% |
| 2024-08-28 | 19.69 | 19.92 | 19.34 | 19.39 | 19.22 | qfq | 7,622,445 | 149,190,304 | -1.62% |
| 2024-08-27 | 20.09 | 20.09 | 19.69 | 19.71 | 19.53 | qfq | 6,071,186 | 120,414,406 | -2.04% |
| 2024-08-26 | 20.35 | 20.67 | 19.99 | 20.12 | 19.94 | qfq | 7,151,360 | 144,874,777 | -1.66% |
| 2024-08-23 | 20.40 | 20.61 | 20.22 | 20.46 | 20.28 | qfq | 5,135,889 | 104,906,797 | 0.29% |
| 2024-08-22 | 21.09 | 21.14 | 20.35 | 20.40 | 20.22 | qfq | 7,845,160 | 161,834,070 | -2.72% |
| 2024-08-21 | 21.40 | 21.60 | 20.96 | 20.97 | 20.78 | qfq | 7,439,695 | 158,471,150 | -2.10% |
| 2024-08-20 | 21.85 | 21.93 | 21.39 | 21.42 | 21.23 | qfq | 6,490,143 | 140,034,219 | -1.83% |
| 2024-08-19 | 21.75 | 22.04 | 21.55 | 21.82 | 21.62 | qfq | 5,205,750 | 113,691,656 | 0.05% |
| 2024-08-16 | 21.80 | 22.06 | 21.78 | 21.81 | 21.61 | qfq | 7,116,288 | 156,078,934 | 0.14% |
| 2024-08-15 | 21.40 | 22.05 | 21.37 | 21.78 | 21.58 | qfq | 7,504,801 | 163,438,882 | 1.35% |
| 2024-08-14 | 21.55 | 21.71 | 21.40 | 21.49 | 21.30 | qfq | 4,343,457 | 93,609,939 | -0.28% |
| 2024-08-13 | 21.44 | 21.65 | 21.26 | 21.55 | 21.36 | qfq | 4,384,614 | 93,949,321 | 1.13% |
| 2024-08-12 | 21.77 | 21.86 | 21.24 | 21.31 | 21.12 | qfq | 6,133,795 | 131,677,342 | -2.16% |
| 2024-08-09 | 22.25 | 22.33 | 21.78 | 21.78 | 21.58 | qfq | 6,676,855 | 146,816,192 | -1.18% |
| 2024-08-08 | 22.23 | 22.52 | 21.72 | 22.04 | 21.84 | qfq | 10,088,905 | 223,041,049 | -0.05% |
| 2024-08-07 | 21.70 | 22.56 | 21.57 | 22.05 | 21.85 | qfq | 13,325,124 | 296,073,829 | 1.80% |
| 2024-08-06 | 21.84 | 21.93 | 21.37 | 21.66 | 21.47 | qfq | 6,760,256 | 145,675,599 | 1.31% |
| 2024-08-05 | 22.08 | 22.49 | 21.36 | 21.38 | 21.19 | qfq | 14,099,700 | 307,547,053 | -4.43% |
| 2024-08-02 | 22.87 | 23.16 | 22.33 | 22.37 | 22.17 | qfq | 10,688,637 | 242,875,139 | -2.57% |
| 2024-08-01 | 22.98 | 23.29 | 22.92 | 22.96 | 22.75 | qfq | 9,337,707 | 215,482,473 | -0.52% |
| 2024-07-31 | 22.26 | 23.11 | 22.23 | 23.08 | 22.87 | qfq | 15,648,276 | 357,988,668 | 3.36% |
| 2024-07-30 | 22.10 | 22.35 | 21.67 | 22.33 | 22.13 | qfq | 8,297,723 | 183,353,375 | 1.09% |
| 2024-07-29 | 22.26 | 22.31 | 21.90 | 22.09 | 21.89 | qfq | 6,819,511 | 150,706,668 | -0.36% |
| 2024-07-26 | 22.04 | 22.33 | 21.96 | 22.17 | 21.97 | qfq | 7,967,934 | 176,600,836 | 0.64% |
| 2024-07-25 | 21.96 | 22.35 | 21.77 | 22.03 | 21.83 | qfq | 9,924,533 | 218,553,893 | -0.99% |
| 2024-07-24 | 22.00 | 23.33 | 21.94 | 22.25 | 22.05 | qfq | 18,776,814 | 427,405,875 | 1.18% |
| 2024-07-23 | 22.88 | 22.88 | 21.99 | 21.99 | 21.79 | qfq | 10,992,370 | 246,076,586 | -4.06% |
| 2024-07-22 | 22.48 | 23.09 | 22.40 | 22.92 | 22.71 | qfq | 14,245,935 | 324,764,084 | 2.37% |
| 2024-07-19 | 21.74 | 22.82 | 21.73 | 22.39 | 22.19 | qfq | 14,785,144 | 332,373,392 | 2.05% |
| 2024-07-18 | 21.63 | 22.13 | 21.22 | 21.94 | 21.74 | qfq | 10,336,885 | 224,187,968 | 0.64% |
| 2024-07-17 | 22.30 | 22.36 | 21.80 | 21.80 | 21.60 | qfq | 7,744,039 | 170,450,302 | -2.37% |
| 2024-07-16 | 21.89 | 22.43 | 21.65 | 22.33 | 22.13 | qfq | 8,399,258 | 185,576,364 | 1.92% |
| 2024-07-15 | 22.22 | 22.23 | 21.82 | 21.91 | 21.71 | qfq | 6,209,207 | 136,627,628 | -1.31% |
| 2024-07-12 | 22.30 | 22.33 | 22.12 | 22.20 | 22.00 | qfq | 6,259,710 | 139,057,180 | -1.25% |
| 2024-07-11 | 22.48 | 22.60 | 22.05 | 22.48 | 22.28 | qfq | 11,375,875 | 254,406,856 | 1.90% |
| 2024-07-10 | 21.93 | 22.35 | 21.81 | 22.06 | 21.86 | qfq | 9,132,248 | 202,276,537 | 0.36% |
| 2024-07-09 | 20.80 | 22.02 | 20.73 | 21.98 | 21.78 | qfq | 14,123,360 | 304,562,236 | 5.17% |
| 2024-07-08 | 21.39 | 21.49 | 20.84 | 20.90 | 20.71 | qfq | 6,308,456 | 133,463,009 | -2.34% |
| 2024-07-05 | 21.27 | 21.62 | 20.85 | 21.40 | 21.21 | qfq | 7,334,715 | 155,499,674 | 0.52% |
| 2024-07-04 | 21.93 | 22.06 | 21.21 | 21.29 | 21.10 | qfq | 8,083,073 | 174,505,573 | -2.83% |
| 2024-07-03 | 22.15 | 22.25 | 21.75 | 21.91 | 21.71 | qfq | 6,126,137 | 134,680,976 | -1.08% |
| 2024-07-02 | 22.59 | 22.65 | 22.00 | 22.15 | 21.95 | qfq | 8,112,707 | 180,940,353 | -2.29% |
| 2024-07-01 | 22.53 | 22.70 | 22.02 | 22.67 | 22.47 | qfq | 9,426,436 | 211,085,742 | 0.62% |
| 2024-06-28 | 22.48 | 23.02 | 21.88 | 22.53 | 22.33 | qfq | 13,226,913 | 299,000,166 | -7.47% |
| 2024-06-27 | 24.99 | 25.09 | 24.32 | 24.35 | 21.85 | qfq | 9,675,553 | 239,061,267 | -3.14% |
| 2024-06-26 | 23.63 | 25.23 | 23.41 | 25.14 | 22.56 | qfq | 14,981,093 | 366,852,195 | 6.39% |
| 2024-06-25 | 24.74 | 24.84 | 23.35 | 23.63 | 21.20 | qfq | 16,442,191 | 393,750,178 | -4.18% |
| 2024-06-24 | 25.79 | 26.08 | 24.62 | 24.66 | 22.13 | qfq | 13,476,374 | 341,575,916 | -5.08% |
| 2024-06-21 | 25.86 | 26.35 | 25.45 | 25.98 | 23.31 | qfq | 8,142,107 | 211,009,878 | -0.04% |
| 2024-06-20 | 26.52 | 26.78 | 25.94 | 25.99 | 23.32 | qfq | 12,286,418 | 323,884,274 | -2.00% |
| 2024-06-19 | 26.79 | 26.88 | 26.29 | 26.52 | 23.79 | qfq | 12,422,229 | 329,827,155 | -0.86% |
| 2024-06-18 | 26.57 | 26.90 | 26.40 | 26.75 | 24.00 | qfq | 12,678,236 | 338,360,075 | 0.64% |
| 2024-06-17 | 26.40 | 26.81 | 26.26 | 26.58 | 23.85 | qfq | 14,086,577 | 374,254,702 | 1.45% |
| 2024-06-14 | 25.71 | 26.32 | 25.63 | 26.20 | 23.51 | qfq | 10,916,100 | 284,399,808 | 1.39% |
| 2024-06-13 | 26.01 | 26.44 | 25.79 | 25.84 | 23.18 | qfq | 11,049,200 | 288,447,589 | -1.00% |
| 2024-06-12 | 25.87 | 26.32 | 25.78 | 26.10 | 23.42 | qfq | 12,476,043 | 325,172,005 | 0.58% |
| 2024-06-11 | 24.90 | 26.00 | 24.78 | 25.95 | 23.28 | qfq | 17,462,771 | 447,129,142 | 3.72% |
| 2024-06-07 | 24.68 | 25.75 | 24.51 | 25.02 | 22.45 | qfq | 14,035,693 | 353,327,529 | 2.00% |
| 2024-06-06 | 25.10 | 25.51 | 24.50 | 24.53 | 22.01 | qfq | 11,016,831 | 274,301,448 | -1.84% |
| 2024-06-05 | 25.19 | 25.75 | 24.98 | 24.99 | 22.42 | qfq | 7,329,733 | 186,071,939 | -1.38% |
| 2024-06-04 | 25.59 | 25.59 | 25.01 | 25.34 | 22.74 | qfq | 6,503,615 | 164,157,902 | -0.82% |
| 2024-06-03 | 25.50 | 25.93 | 25.26 | 25.55 | 22.92 | qfq | 9,136,877 | 234,025,242 | 0.12% |
| 2024-05-31 | 25.36 | 25.83 | 25.33 | 25.52 | 22.90 | qfq | 5,921,607 | 151,521,894 | 0.24% |
| 2024-05-30 | 25.00 | 25.75 | 24.70 | 25.46 | 22.84 | qfq | 9,485,258 | 241,127,618 | 1.64% |
| 2024-05-29 | 25.16 | 25.50 | 24.95 | 25.05 | 22.48 | qfq | 7,519,250 | 189,614,457 | -0.95% |
| 2024-05-28 | 25.57 | 26.06 | 25.22 | 25.29 | 22.69 | qfq | 11,410,093 | 291,963,675 | -2.36% |
| 2024-05-27 | 24.52 | 25.98 | 24.01 | 25.90 | 23.24 | qfq | 16,824,838 | 422,887,693 | 5.93% |
| 2024-05-24 | 25.30 | 25.55 | 24.43 | 24.45 | 21.94 | qfq | 9,964,900 | 248,405,964 | -3.66% |
| 2024-05-23 | 26.05 | 26.19 | 25.34 | 25.38 | 22.77 | qfq | 8,316,850 | 213,029,918 | -2.94% |
| 2024-05-22 | 26.12 | 26.29 | 25.91 | 26.15 | 23.46 | qfq | 5,407,627 | 140,982,049 | -0.08% |
| 2024-05-21 | 26.26 | 26.49 | 26.06 | 26.17 | 23.48 | qfq | 5,935,822 | 155,760,754 | -0.72% |
| 2024-05-20 | 26.12 | 26.55 | 25.92 | 26.36 | 23.65 | qfq | 8,493,034 | 223,530,839 | 0.96% |
| 2024-05-17 | 25.47 | 26.11 | 25.30 | 26.11 | 23.43 | qfq | 8,804,580 | 226,803,929 | 1.99% |
| 2024-05-16 | 25.85 | 25.98 | 25.51 | 25.60 | 22.97 | qfq | 7,220,935 | 186,134,203 | 0.23% |
| 2024-05-15 | 25.57 | 25.88 | 25.34 | 25.54 | 22.92 | qfq | 5,706,159 | 146,281,653 | -0.39% |
| 2024-05-14 | 25.48 | 26.29 | 25.45 | 25.64 | 23.00 | qfq | 7,718,029 | 199,581,656 | 1.18% |
| 2024-05-13 | 25.70 | 25.81 | 25.25 | 25.34 | 22.74 | qfq | 8,210,100 | 208,858,492 | -2.20% |
| 2024-05-10 | 26.96 | 26.96 | 25.80 | 25.91 | 23.25 | qfq | 12,934,287 | 337,599,643 | -3.50% |
| 2024-05-09 | 26.50 | 26.88 | 26.50 | 26.85 | 24.09 | qfq | 8,279,624 | 221,131,677 | 1.70% |
| 2024-05-08 | 26.72 | 26.82 | 26.36 | 26.40 | 23.69 | qfq | 7,826,401 | 207,823,923 | -1.53% |
| 2024-05-07 | 27.05 | 27.29 | 26.60 | 26.81 | 24.05 | qfq | 10,608,846 | 285,491,530 | -1.25% |
| 2024-05-06 | 27.24 | 27.48 | 27.00 | 27.15 | 24.36 | qfq | 11,999,147 | 326,757,967 | 1.53% |
| 2024-04-30 | 27.00 | 27.24 | 26.68 | 26.74 | 23.99 | qfq | 10,093,506 | 271,547,331 | -1.51% |
| 2024-04-29 | 26.81 | 27.24 | 26.80 | 27.15 | 24.36 | qfq | 14,473,893 | 391,600,359 | 1.42% |
| 2024-04-26 | 25.75 | 26.88 | 25.65 | 26.77 | 24.02 | qfq | 15,061,651 | 399,361,489 | 3.84% |
| 2024-04-25 | 26.06 | 26.28 | 25.63 | 25.78 | 23.13 | qfq | 8,649,902 | 224,232,763 | -1.68% |
| 2024-04-24 | 25.60 | 26.25 | 25.58 | 26.22 | 23.53 | qfq | 10,492,735 | 272,630,518 | 2.99% |
| 2024-04-23 | 25.46 | 25.88 | 25.25 | 25.46 | 22.84 | qfq | 6,642,455 | 169,323,842 | 0.12% |
| 2024-04-22 | 25.32 | 25.80 | 24.57 | 25.43 | 22.82 | qfq | 10,053,017 | 253,677,334 | -1.89% |
| 2024-04-19 | 25.96 | 26.59 | 25.38 | 25.92 | 23.26 | qfq | 13,720,856 | 355,827,038 | -0.58% |
| 2024-04-18 | 26.01 | 26.75 | 25.65 | 26.07 | 23.39 | qfq | 12,602,991 | 330,672,008 | -0.31% |
| 2024-04-17 | 25.20 | 26.15 | 25.20 | 26.15 | 23.46 | qfq | 13,370,922 | 345,193,109 | 5.61% |
| 2024-04-16 | 25.60 | 26.10 | 24.72 | 24.76 | 22.22 | qfq | 14,171,515 | 357,678,143 | -4.55% |
| 2024-04-15 | 26.46 | 26.74 | 25.41 | 25.94 | 23.27 | qfq | 14,326,510 | 374,009,412 | -0.95% |
| 2024-04-12 | 26.28 | 26.69 | 26.06 | 26.19 | 23.50 | qfq | 10,160,634 | 268,287,474 | -0.04% |
| 2024-04-11 | 25.70 | 26.77 | 25.60 | 26.20 | 23.51 | qfq | 11,501,573 | 302,415,128 | 1.67% |
| 2024-04-10 | 26.70 | 26.70 | 25.60 | 25.77 | 23.12 | qfq | 12,919,252 | 335,596,033 | -3.91% |
| 2024-04-09 | 26.57 | 26.85 | 26.07 | 26.82 | 24.06 | qfq | 11,325,986 | 299,935,893 | 1.13% |
| 2024-04-08 | 27.16 | 27.42 | 26.51 | 26.52 | 23.79 | qfq | 10,903,891 | 293,005,236 | -2.39% |
| 2024-04-03 | 28.00 | 28.16 | 26.92 | 27.17 | 24.38 | qfq | 14,909,781 | 407,476,952 | -3.89% |
| 2024-04-02 | 28.86 | 29.00 | 28.02 | 28.27 | 25.36 | qfq | 12,844,492 | 365,391,563 | -2.11% |
| 2024-04-01 | 28.09 | 29.53 | 28.09 | 28.88 | 25.91 | qfq | 17,848,110 | 516,267,438 | 3.62% |
| 2024-03-29 | 27.04 | 28.09 | 26.80 | 27.87 | 25.01 | qfq | 15,374,206 | 422,351,897 | 2.24% |
| 2024-03-28 | 26.53 | 27.72 | 26.41 | 27.26 | 24.46 | qfq | 16,062,459 | 436,522,684 | 2.83% |
| 2024-03-27 | 27.83 | 27.90 | 26.49 | 26.51 | 23.79 | qfq | 16,305,617 | 440,697,364 | -4.57% |
| 2024-03-26 | 28.60 | 28.98 | 27.61 | 27.78 | 24.92 | qfq | 21,995,779 | 618,878,731 | -3.21% |
| 2024-03-25 | 29.00 | 30.07 | 28.70 | 28.70 | 25.75 | qfq | 21,862,168 | 642,746,012 | -1.14% |
| 2024-03-22 | 29.13 | 29.59 | 28.87 | 29.03 | 26.05 | qfq | 15,821,874 | 461,835,366 | -0.85% |
| 2024-03-21 | 29.88 | 29.98 | 29.27 | 29.28 | 26.27 | qfq | 15,983,826 | 472,202,717 | -1.94% |
| 2024-03-20 | 29.75 | 30.22 | 29.49 | 29.86 | 26.79 | qfq | 16,104,468 | 481,184,976 | 0.61% |
| 2024-03-19 | 29.98 | 30.10 | 29.58 | 29.68 | 26.63 | qfq | 18,645,722 | 555,343,881 | -1.23% |
| 2024-03-18 | 29.00 | 30.33 | 28.98 | 30.05 | 26.96 | qfq | 30,431,173 | 907,187,783 | 3.62% |
| 2024-03-15 | 28.18 | 29.13 | 28.01 | 29.00 | 26.02 | qfq | 23,556,629 | 676,249,240 | 2.73% |
| 2024-03-14 | 28.10 | 28.57 | 27.83 | 28.23 | 25.33 | qfq | 17,190,129 | 484,925,633 | -1.02% |
| 2024-03-13 | 28.37 | 29.35 | 28.20 | 28.52 | 25.59 | qfq | 24,867,057 | 715,175,643 | 0.71% |
| 2024-03-12 | 28.48 | 28.87 | 27.96 | 28.32 | 25.41 | qfq | 18,226,372 | 515,930,619 | -0.60% |
| 2024-03-11 | 27.70 | 28.55 | 27.63 | 28.49 | 25.56 | qfq | 16,747,219 | 471,644,229 | 1.28% |
| 2024-03-08 | 27.67 | 28.22 | 27.21 | 28.13 | 25.24 | qfq | 17,964,109 | 499,602,743 | 2.78% |
| 2024-03-07 | 28.07 | 28.75 | 27.37 | 27.37 | 24.56 | qfq | 20,717,384 | 580,327,211 | -2.49% |
| 2024-03-06 | 27.78 | 28.44 | 27.68 | 28.07 | 25.19 | qfq | 17,832,994 | 500,545,561 | 0.21% |
| 2024-03-05 | 28.06 | 28.70 | 27.74 | 28.01 | 25.13 | qfq | 28,054,883 | 792,677,411 | -1.82% |
| 2024-03-04 | 28.48 | 29.06 | 27.89 | 28.53 | 25.60 | qfq | 34,759,224 | 990,157,507 | 2.96% |
| 2024-03-01 | 27.02 | 28.00 | 26.85 | 27.71 | 24.86 | qfq | 36,937,720 | 1,015,704,718 | 2.06% |
| 2024-02-29 | 24.90 | 27.39 | 24.88 | 27.15 | 24.36 | qfq | 41,856,615 | 1,127,747,102 | 9.04% |
| 2024-02-28 | 26.56 | 27.05 | 24.83 | 24.90 | 22.34 | qfq | 28,904,857 | 752,881,007 | -5.79% |
| 2024-02-27 | 25.30 | 26.49 | 25.07 | 26.43 | 23.71 | qfq | 19,984,090 | 516,759,805 | 3.85% |
| 2024-02-26 | 25.00 | 25.88 | 24.82 | 25.45 | 22.83 | qfq | 19,893,391 | 506,799,325 | 1.80% |
| 2024-02-23 | 24.75 | 25.14 | 24.48 | 25.00 | 22.43 | qfq | 16,540,512 | 410,908,310 | 1.26% |
| 2024-02-22 | 23.86 | 24.93 | 23.86 | 24.69 | 22.15 | qfq | 21,320,180 | 521,991,310 | 5.02% |
| 2024-02-21 | 23.09 | 24.36 | 23.05 | 23.51 | 21.09 | qfq | 17,261,593 | 411,366,304 | 0.17% |
| 2024-02-20 | 23.15 | 23.54 | 22.88 | 23.47 | 21.06 | qfq | 13,728,453 | 319,601,813 | -0.13% |
| 2024-02-19 | 22.85 | 23.52 | 22.60 | 23.50 | 21.08 | qfq | 22,267,042 | 512,907,634 | 5.00% |
| 2024-02-08 | 22.00 | 22.69 | 22.00 | 22.38 | 20.08 | qfq | 20,848,450 | 466,057,397 | 3.18% |
| 2024-02-07 | 20.45 | 22.50 | 20.35 | 21.69 | 19.46 | qfq | 26,623,744 | 581,157,135 | 6.06% |
| 2024-02-06 | 18.65 | 20.86 | 18.33 | 20.45 | 18.35 | qfq | 23,983,921 | 473,640,152 | 4.02% |
| 2024-02-05 | 21.50 | 21.55 | 19.66 | 19.66 | 17.64 | qfq | 24,059,798 | 482,399,720 | -9.98% |
| 2024-02-02 | 22.88 | 23.51 | 21.16 | 21.84 | 19.60 | qfq | 17,299,628 | 386,758,989 | -4.21% |
| 2024-02-01 | 22.21 | 23.45 | 21.86 | 22.80 | 20.46 | qfq | 14,041,950 | 318,918,023 | 1.33% |
| 2024-01-31 | 23.73 | 23.91 | 22.50 | 22.50 | 20.19 | qfq | 14,661,554 | 338,551,792 | -5.90% |
| 2024-01-30 | 24.27 | 24.89 | 23.82 | 23.91 | 21.45 | qfq | 8,743,724 | 213,019,684 | -2.05% |
| 2024-01-29 | 25.58 | 25.66 | 24.38 | 24.41 | 21.90 | qfq | 11,339,597 | 280,896,737 | -4.12% |
| 2024-01-26 | 25.65 | 26.15 | 25.30 | 25.46 | 22.84 | qfq | 11,869,742 | 304,465,128 | -1.36% |
| 2024-01-25 | 24.59 | 25.98 | 24.50 | 25.81 | 23.16 | qfq | 17,315,247 | 441,326,548 | 4.58% |
| 2024-01-24 | 24.58 | 24.76 | 23.59 | 24.68 | 22.14 | qfq | 11,436,121 | 277,069,632 | 0.41% |
| 2024-01-23 | 23.89 | 24.75 | 23.59 | 24.58 | 22.05 | qfq | 13,447,652 | 327,149,463 | 2.97% |
| 2024-01-22 | 25.08 | 25.32 | 23.50 | 23.87 | 21.42 | qfq | 12,858,901 | 315,096,364 | -5.13% |
| 2024-01-19 | 25.86 | 26.12 | 25.13 | 25.16 | 22.57 | qfq | 10,156,221 | 259,390,544 | -3.71% |
| 2024-01-18 | 25.45 | 26.15 | 24.98 | 26.13 | 23.44 | qfq | 12,521,702 | 318,806,040 | 1.87% |
| 2024-01-17 | 26.02 | 26.47 | 25.65 | 25.65 | 23.01 | qfq | 7,080,761 | 184,469,968 | -2.02% |
| 2024-01-16 | 26.40 | 26.40 | 25.72 | 26.18 | 23.49 | qfq | 8,804,827 | 228,674,604 | -0.98% |
| 2024-01-15 | 26.30 | 26.80 | 26.12 | 26.44 | 23.72 | qfq | 5,988,459 | 158,670,615 | 0.23% |
| 2024-01-12 | 26.66 | 26.78 | 26.22 | 26.38 | 23.67 | qfq | 7,822,014 | 207,156,366 | -1.64% |
| 2024-01-11 | 26.24 | 26.98 | 26.23 | 26.82 | 24.06 | qfq | 8,899,308 | 237,754,451 | 1.78% |
| 2024-01-10 | 26.60 | 26.75 | 25.98 | 26.35 | 23.64 | qfq | 7,289,701 | 192,157,102 | -1.50% |
| 2024-01-09 | 26.74 | 27.36 | 26.43 | 26.75 | 24.00 | qfq | 11,030,453 | 296,578,549 | 1.17% |
| 2024-01-08 | 27.47 | 27.58 | 26.42 | 26.44 | 23.72 | qfq | 12,391,947 | 332,792,441 | -3.89% |
| 2024-01-05 | 29.05 | 29.08 | 27.31 | 27.51 | 24.68 | qfq | 19,517,237 | 544,588,150 | -5.30% |
| 2024-01-04 | 29.00 | 29.66 | 28.75 | 29.05 | 26.06 | qfq | 12,561,169 | 367,644,874 | -0.24% |
| 2024-01-03 | 29.18 | 29.64 | 28.66 | 29.12 | 26.13 | qfq | 12,655,460 | 368,322,341 | -0.95% |
| 2024-01-02 | 29.58 | 30.18 | 29.35 | 29.40 | 26.38 | qfq | 15,576,304 | 462,279,076 | -0.44% |
| 2023-12-29 | 28.76 | 29.70 | 28.76 | 29.53 | 26.50 | qfq | 16,757,668 | 494,167,340 | 2.25% |
| 2023-12-28 | 28.13 | 29.14 | 27.91 | 28.88 | 25.91 | qfq | 13,405,043 | 383,608,572 | 2.59% |
| 2023-12-27 | 27.92 | 28.42 | 27.67 | 28.15 | 25.26 | qfq | 11,100,292 | 311,973,140 | 1.51% |
| 2023-12-26 | 28.97 | 28.99 | 26.62 | 27.73 | 24.88 | qfq | 19,318,489 | 536,194,919 | -4.15% |
| 2023-12-25 | 28.20 | 29.23 | 28.10 | 28.93 | 25.96 | qfq | 14,061,230 | 406,533,918 | 2.84% |
| 2023-12-22 | 28.62 | 28.87 | 28.05 | 28.13 | 25.24 | qfq | 11,004,963 | 313,167,895 | -1.85% |
| 2023-12-21 | 28.15 | 28.98 | 27.84 | 28.66 | 25.71 | qfq | 16,270,084 | 461,603,156 | 0.24% |
| 2023-12-20 | 28.75 | 29.73 | 28.08 | 28.59 | 25.65 | qfq | 20,789,652 | 599,783,973 | -0.42% |
| 2023-12-19 | 28.55 | 28.76 | 28.22 | 28.71 | 25.76 | qfq | 9,311,922 | 265,635,188 | 0.95% |
| 2023-12-18 | 28.73 | 28.94 | 28.31 | 28.44 | 25.52 | qfq | 9,251,423 | 264,678,416 | -1.69% |
| 2023-12-15 | 29.25 | 29.44 | 28.74 | 28.93 | 25.96 | qfq | 9,743,320 | 282,463,024 | -1.06% |
| 2023-12-14 | 29.68 | 29.99 | 29.18 | 29.24 | 26.23 | qfq | 12,213,853 | 360,429,444 | -1.22% |
| 2023-12-13 | 30.24 | 30.24 | 29.60 | 29.60 | 26.56 | qfq | 13,694,177 | 408,211,269 | -1.99% |
| 2023-12-12 | 30.26 | 30.40 | 29.90 | 30.20 | 27.10 | qfq | 15,396,265 | 463,915,063 | -0.49% |
| 2023-12-11 | 29.40 | 30.50 | 29.17 | 30.35 | 27.23 | qfq | 26,623,703 | 798,565,526 | 2.78% |
| 2023-12-08 | 29.21 | 29.89 | 29.05 | 29.53 | 26.50 | qfq | 22,491,556 | 663,845,486 | 1.41% |
| 2023-12-07 | 29.32 | 29.63 | 29.00 | 29.12 | 26.13 | qfq | 13,960,004 | 408,453,532 | -0.68% |
| 2023-12-06 | 29.28 | 29.67 | 29.06 | 29.32 | 26.31 | qfq | 16,587,757 | 486,372,341 | -0.88% |
| 2023-12-05 | 30.19 | 30.45 | 29.55 | 29.58 | 26.54 | qfq | 17,155,079 | 512,524,693 | -3.05% |
| 2023-12-04 | 30.29 | 31.05 | 30.05 | 30.51 | 27.37 | qfq | 22,090,636 | 676,899,801 | 0.73% |
| 2023-12-01 | 29.89 | 30.55 | 29.71 | 30.29 | 27.18 | qfq | 16,575,810 | 499,529,290 | 1.34% |
| 2023-11-30 | 30.22 | 30.38 | 29.47 | 29.89 | 26.82 | qfq | 20,160,957 | 602,343,690 | -0.76% |
| 2023-11-29 | 30.79 | 31.06 | 30.00 | 30.12 | 27.02 | qfq | 23,469,797 | 715,398,585 | -2.30% |
| 2023-11-28 | 31.80 | 31.80 | 30.55 | 30.83 | 27.66 | qfq | 35,825,313 | 1,112,634,526 | -3.05% |
| 2023-11-27 | 30.89 | 32.45 | 30.70 | 31.80 | 28.53 | qfq | 55,823,875 | 1,771,427,285 | 4.43% |
| 2023-11-24 | 30.45 | 31.03 | 30.00 | 30.45 | 27.32 | qfq | 24,291,403 | 738,242,167 | -0.49% |
| 2023-11-23 | 29.76 | 30.77 | 29.76 | 30.60 | 27.46 | qfq | 32,569,292 | 989,471,954 | 2.82% |
| 2023-11-22 | 31.00 | 31.00 | 29.73 | 29.76 | 26.70 | qfq | 35,182,668 | 1,064,788,768 | -4.00% |
| 2023-11-21 | 31.93 | 31.99 | 30.71 | 31.00 | 27.81 | qfq | 36,355,339 | 1,138,655,933 | -1.84% |
| 2023-11-20 | 32.35 | 32.50 | 31.07 | 31.58 | 28.33 | qfq | 53,191,069 | 1,682,820,274 | -1.71% |
| 2023-11-17 | 33.98 | 34.20 | 31.60 | 32.13 | 28.83 | qfq | 61,601,736 | 2,000,142,730 | -3.46% |
| 2023-11-16 | 32.31 | 34.90 | 32.06 | 33.28 | 29.86 | qfq | 82,710,363 | 2,764,995,054 | 1.71% |
| 2023-11-15 | 35.61 | 35.75 | 32.28 | 32.72 | 29.36 | qfq | 89,460,021 | 2,967,146,523 | -7.39% |
| 2023-11-14 | 31.60 | 35.33 | 31.40 | 35.33 | 31.70 | qfq | 62,892,821 | 2,137,423,330 | 9.99% |
| 2023-11-13 | 31.76 | 32.76 | 30.37 | 32.12 | 28.82 | qfq | 68,418,118 | 2,139,329,643 | -0.99% |
| 2023-11-10 | 32.21 | 32.94 | 31.31 | 32.44 | 29.11 | qfq | 87,023,741 | 2,791,660,182 | 4.71% |
| 2023-11-09 | 35.60 | 35.80 | 30.72 | 30.98 | 27.80 | qfq | 117,467,585 | 3,908,407,510 | -9.10% |
| 2023-11-08 | 31.33 | 34.08 | 30.99 | 34.08 | 30.58 | qfq | 90,323,052 | 2,977,322,534 | 10.01% |
| 2023-11-07 | 29.00 | 30.98 | 28.50 | 30.98 | 27.80 | qfq | 55,888,889 | 1,707,063,006 | 10.01% |
| 2023-11-06 | 26.24 | 28.16 | 25.98 | 28.16 | 25.27 | qfq | 28,196,169 | 767,209,827 | 10.00% |
| 2023-11-03 | 24.95 | 25.65 | 24.80 | 25.60 | 22.97 | qfq | 13,585,640 | 343,887,313 | 2.98% |
| 2023-11-02 | 25.45 | 25.56 | 24.86 | 24.86 | 22.31 | qfq | 11,446,885 | 287,745,462 | -2.43% |
| 2023-11-01 | 25.50 | 25.78 | 25.36 | 25.48 | 22.86 | qfq | 10,791,047 | 275,769,841 | -0.62% |
| 2023-10-31 | 25.47 | 26.10 | 25.03 | 25.64 | 23.00 | qfq | 19,258,057 | 491,761,958 | 1.14% |
| 2023-10-30 | 25.00 | 25.64 | 24.70 | 25.35 | 22.74 | qfq | 17,745,497 | 449,324,832 | 0.84% |
| 2023-10-27 | 24.22 | 25.58 | 23.82 | 25.14 | 22.56 | qfq | 22,656,754 | 560,594,893 | 3.08% |
| 2023-10-26 | 23.96 | 24.48 | 23.72 | 24.39 | 21.88 | qfq | 12,834,763 | 309,940,828 | 0.70% |
| 2023-10-25 | 24.38 | 24.76 | 24.06 | 24.22 | 21.60 | qfq | 13,856,854 | 337,646,206 | -0.57% |
| 2023-10-24 | 24.58 | 24.93 | 24.15 | 24.36 | 21.72 | qfq | 14,589,372 | 356,845,289 | 0.74% |
| 2023-10-23 | 24.80 | 25.10 | 23.98 | 24.18 | 21.56 | qfq | 15,199,618 | 371,645,180 | -3.74% |
| 2023-10-20 | 26.08 | 26.38 | 25.08 | 25.12 | 22.40 | qfq | 16,718,833 | 427,022,298 | -4.70% |
| 2023-10-19 | 26.09 | 27.23 | 26.00 | 26.36 | 23.50 | qfq | 14,902,789 | 397,124,478 | 0.30% |
| 2023-10-18 | 27.12 | 27.58 | 26.23 | 26.28 | 23.43 | qfq | 13,985,366 | 373,473,297 | -2.05% |
| 2023-10-17 | 27.10 | 27.19 | 26.40 | 26.83 | 23.92 | qfq | 10,785,875 | 288,106,243 | -0.37% |
| 2023-10-16 | 27.90 | 27.90 | 26.73 | 26.93 | 24.01 | qfq | 19,080,952 | 517,056,557 | -3.41% |
| 2023-10-13 | 27.78 | 28.48 | 27.60 | 27.88 | 24.86 | qfq | 14,813,688 | 415,327,607 | -0.71% |
| 2023-10-12 | 29.10 | 29.11 | 27.90 | 28.08 | 25.04 | qfq | 22,149,574 | 624,586,372 | -3.17% |
| 2023-10-11 | 28.02 | 29.27 | 28.02 | 29.00 | 25.86 | qfq | 29,101,920 | 841,970,882 | 3.61% |
| 2023-10-10 | 28.35 | 28.56 | 27.92 | 27.99 | 24.96 | qfq | 19,052,332 | 537,597,075 | -1.13% |
| 2023-10-09 | 28.68 | 29.30 | 28.01 | 28.31 | 25.24 | qfq | 27,317,051 | 781,327,206 | 1.25% |
| 2023-09-28 | 27.48 | 28.24 | 27.35 | 27.96 | 24.93 | qfq | 19,181,361 | 533,253,173 | 1.75% |
| 2023-09-27 | 27.40 | 27.81 | 27.26 | 27.48 | 24.50 | qfq | 16,481,306 | 453,120,342 | -0.61% |
| 2023-09-26 | 27.70 | 28.20 | 27.24 | 27.65 | 24.65 | qfq | 25,565,470 | 708,750,574 | 0.33% |
| 2023-09-25 | 27.37 | 28.53 | 27.22 | 27.56 | 24.57 | qfq | 35,755,263 | 995,098,619 | 1.47% |
| 2023-09-22 | 26.40 | 27.64 | 26.40 | 27.16 | 24.22 | qfq | 25,085,802 | 680,572,333 | 2.34% |
| 2023-09-21 | 26.62 | 26.89 | 26.28 | 26.54 | 23.66 | qfq | 15,107,825 | 401,099,634 | -0.15% |
| 2023-09-20 | 26.95 | 27.24 | 26.55 | 26.58 | 23.70 | qfq | 15,313,170 | 411,265,534 | -1.45% |
| 2023-09-19 | 28.30 | 28.44 | 26.48 | 26.97 | 24.05 | qfq | 28,668,711 | 781,318,613 | -4.23% |
| 2023-09-18 | 28.42 | 28.87 | 27.85 | 28.16 | 25.11 | qfq | 23,284,467 | 656,025,234 | -2.15% |
| 2023-09-15 | 29.28 | 29.28 | 28.41 | 28.78 | 25.66 | qfq | 19,473,914 | 560,566,223 | -0.86% |
| 2023-09-14 | 29.89 | 29.95 | 28.76 | 29.03 | 25.89 | qfq | 26,766,169 | 777,988,392 | -2.32% |
| 2023-09-13 | 30.50 | 31.00 | 29.36 | 29.72 | 26.50 | qfq | 36,442,793 | 1,091,893,282 | -2.43% |
| 2023-09-12 | 30.35 | 31.10 | 30.34 | 30.46 | 27.16 | qfq | 37,276,535 | 1,143,831,666 | -1.71% |
| 2023-09-11 | 31.40 | 31.95 | 30.65 | 30.99 | 27.63 | qfq | 54,090,857 | 1,689,405,214 | 1.18% |
| 2023-09-08 | 29.89 | 32.19 | 29.79 | 30.63 | 27.31 | qfq | 62,261,595 | 1,942,648,479 | 1.49% |
| 2023-09-07 | 30.94 | 31.66 | 30.14 | 30.18 | 26.91 | qfq | 66,358,004 | 2,038,917,608 | -1.76% |
| 2023-09-06 | 27.90 | 30.72 | 27.77 | 30.72 | 27.39 | qfq | 51,290,593 | 1,504,172,246 | 9.99% |
| 2023-09-05 | 28.08 | 29.23 | 27.86 | 27.93 | 24.90 | qfq | 40,460,726 | 1,148,481,238 | -0.36% |
| 2023-09-04 | 27.52 | 28.10 | 27.21 | 28.03 | 24.99 | qfq | 30,357,126 | 841,273,949 | 3.17% |
| 2023-09-01 | 27.61 | 28.04 | 26.80 | 27.17 | 24.23 | qfq | 33,762,859 | 923,961,517 | -3.10% |
| 2023-08-31 | 27.59 | 28.58 | 27.04 | 28.04 | 25.00 | qfq | 56,336,802 | 1,578,878,924 | 3.20% |
| 2023-08-30 | 24.80 | 27.17 | 24.68 | 27.17 | 24.23 | qfq | 43,610,833 | 1,150,109,218 | 10.00% |
| 2023-08-29 | 23.30 | 24.74 | 23.25 | 24.70 | 22.02 | qfq | 16,627,876 | 403,633,649 | 5.56% |
| 2023-08-28 | 24.69 | 24.78 | 23.28 | 23.40 | 20.87 | qfq | 15,760,596 | 378,701,171 | 1.39% |
| 2023-08-25 | 23.53 | 23.97 | 22.88 | 23.08 | 20.58 | qfq | 12,599,097 | 294,229,344 | -1.41% |
| 2023-08-24 | 23.95 | 24.18 | 23.40 | 23.41 | 20.87 | qfq | 8,304,978 | 197,697,779 | -1.35% |
| 2023-08-23 | 24.36 | 24.37 | 23.72 | 23.73 | 21.16 | qfq | 7,185,723 | 171,772,835 | -3.14% |
| 2023-08-22 | 24.20 | 24.60 | 23.92 | 24.50 | 21.85 | qfq | 8,510,690 | 206,645,821 | 2.04% |
| 2023-08-21 | 24.01 | 24.64 | 23.93 | 24.01 | 21.41 | qfq | 6,398,035 | 155,046,033 | -0.66% |
| 2023-08-18 | 25.00 | 25.07 | 24.17 | 24.17 | 21.55 | qfq | 7,504,500 | 184,177,625 | -2.66% |
| 2023-08-17 | 24.27 | 25.20 | 24.20 | 24.83 | 22.14 | qfq | 8,203,656 | 203,011,531 | 1.51% |
| 2023-08-16 | 24.80 | 25.18 | 24.35 | 24.46 | 21.81 | qfq | 6,963,895 | 171,473,524 | -2.16% |
| 2023-08-15 | 25.31 | 25.49 | 24.60 | 25.00 | 22.29 | qfq | 7,040,667 | 176,453,960 | -0.91% |
| 2023-08-14 | 24.28 | 25.33 | 24.20 | 25.23 | 22.50 | qfq | 8,233,474 | 204,775,836 | 2.06% |
| 2023-08-11 | 25.50 | 25.66 | 24.66 | 24.72 | 22.04 | qfq | 9,676,683 | 242,013,965 | -3.17% |
| 2023-08-10 | 25.25 | 25.68 | 25.25 | 25.53 | 22.76 | qfq | 6,369,710 | 162,154,350 | 0.91% |
| 2023-08-09 | 26.06 | 26.22 | 25.25 | 25.30 | 22.56 | qfq | 13,208,999 | 338,476,048 | -3.51% |
| 2023-08-08 | 26.51 | 26.89 | 26.11 | 26.22 | 23.38 | qfq | 10,079,451 | 266,269,543 | -1.72% |
| 2023-08-07 | 26.80 | 27.17 | 26.48 | 26.68 | 23.79 | qfq | 12,323,461 | 330,877,867 | 0.57% |
| 2023-08-04 | 26.20 | 26.64 | 26.10 | 26.53 | 23.66 | qfq | 12,014,143 | 316,690,579 | 1.14% |
| 2023-08-03 | 26.40 | 26.86 | 26.21 | 26.23 | 23.39 | qfq | 12,699,490 | 335,561,769 | -2.24% |
| 2023-08-02 | 26.20 | 27.49 | 25.74 | 26.83 | 23.92 | qfq | 22,153,851 | 592,389,142 | 2.68% |
| 2023-08-01 | 25.50 | 26.48 | 25.11 | 26.13 | 23.30 | qfq | 14,873,060 | 384,234,981 | 2.31% |
| 2023-07-31 | 25.30 | 25.95 | 24.75 | 25.54 | 22.77 | qfq | 12,517,447 | 318,840,627 | 0.12% |
| 2023-07-28 | 25.92 | 26.38 | 25.48 | 25.51 | 22.75 | qfq | 14,506,693 | 375,884,397 | -0.97% |
| 2023-07-27 | 25.75 | 25.98 | 25.33 | 25.76 | 22.97 | qfq | 12,585,892 | 323,042,171 | 0.12% |
| 2023-07-26 | 27.34 | 27.34 | 25.45 | 25.73 | 22.94 | qfq | 29,231,813 | 762,875,315 | -6.61% |
| 2023-07-25 | 27.70 | 27.99 | 27.27 | 27.55 | 24.57 | qfq | 13,543,475 | 374,760,812 | 0.55% |
| 2023-07-24 | 27.50 | 28.15 | 27.35 | 27.40 | 24.43 | qfq | 14,171,604 | 392,330,720 | -2.28% |
| 2023-07-21 | 26.90 | 28.35 | 26.66 | 28.04 | 25.00 | qfq | 23,269,533 | 637,824,811 | 4.28% |
| 2023-07-20 | 28.08 | 28.19 | 26.82 | 26.89 | 23.98 | qfq | 25,263,756 | 692,665,994 | -3.79% |
| 2023-07-19 | 29.39 | 29.40 | 27.72 | 27.95 | 24.92 | qfq | 32,347,508 | 911,209,434 | -4.57% |
| 2023-07-18 | 29.30 | 30.33 | 28.86 | 29.29 | 26.12 | qfq | 38,349,135 | 1,132,367,923 | -1.08% |