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
光迅科技002281.SZ
最近收盘价189.452026-07-17
最近交易日2026-07-17
成交量（股）33,691,957
成交额（元）6,479,336,081
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.24 | — | — | — | 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 | 205.32 | 209.66 | 189.45 | 189.45 | 189.45 | qfq | 33,691,957 | 6,479,336,081 | -10.00% |
| 2026-07-16 | 210.62 | 220.66 | 201.52 | 210.50 | 210.50 | qfq | 43,089,788 | 9,140,816,805 | -2.08% |
| 2026-07-15 | 227.00 | 233.62 | 213.18 | 214.97 | 214.97 | qfq | 49,284,349 | 11,023,530,276 | -7.72% |
| 2026-07-14 | 219.89 | 235.11 | 212.20 | 232.95 | 232.95 | qfq | 50,367,169 | 11,332,425,117 | 7.85% |
| 2026-07-13 | 230.00 | 238.00 | 213.34 | 216.00 | 216.00 | qfq | 44,914,453 | 10,107,268,618 | -7.47% |
| 2026-07-10 | 250.96 | 258.66 | 233.45 | 233.45 | 233.45 | qfq | 58,693,329 | 14,555,128,138 | -2.11% |
| 2026-07-09 | 224.01 | 238.49 | 217.45 | 238.49 | 238.49 | qfq | 47,711,106 | 10,865,104,922 | 10.00% |
| 2026-07-08 | 224.65 | 226.02 | 213.32 | 216.81 | 216.81 | qfq | 39,481,418 | 8,698,982,281 | -2.19% |
| 2026-07-07 | 209.11 | 226.85 | 208.00 | 221.67 | 221.67 | qfq | 47,083,199 | 10,238,875,035 | 6.05% |
| 2026-07-06 | 217.33 | 218.98 | 205.36 | 209.03 | 209.03 | qfq | 34,256,422 | 7,253,830,604 | -3.82% |
| 2026-07-03 | 210.00 | 228.45 | 205.11 | 217.33 | 217.33 | qfq | 40,297,976 | 8,827,364,441 | -0.39% |
| 2026-07-02 | 227.00 | 229.87 | 218.19 | 218.19 | 218.19 | qfq | 35,995,964 | 7,990,299,384 | -10.00% |
| 2026-07-01 | 258.00 | 264.88 | 239.00 | 242.43 | 242.43 | qfq | 48,592,130 | 12,235,993,194 | -5.65% |
| 2026-06-30 | 237.11 | 259.00 | 230.30 | 256.94 | 256.94 | qfq | 57,491,503 | 14,202,331,849 | 8.90% |
| 2026-06-29 | 240.34 | 248.93 | 225.00 | 235.94 | 235.94 | qfq | 53,044,624 | 12,498,050,691 | -1.83% |
| 2026-06-26 | 256.00 | 256.27 | 237.00 | 240.34 | 240.34 | qfq | 55,181,826 | 13,527,994,223 | -8.08% |
| 2026-06-25 | 266.50 | 271.12 | 256.00 | 261.46 | 261.46 | qfq | 55,485,735 | 14,558,747,589 | -1.84% |
| 2026-06-24 | 262.47 | 272.44 | 260.00 | 266.36 | 266.36 | qfq | 42,213,292 | 11,228,037,750 | -0.20% |
| 2026-06-23 | 273.01 | 278.00 | 262.47 | 266.90 | 266.90 | qfq | 43,719,510 | 11,756,854,368 | -3.33% |
| 2026-06-22 | 279.00 | 279.00 | 260.00 | 276.08 | 276.08 | qfq | 68,480,715 | 18,498,454,863 | 3.71% |
| 2026-06-18 | 241.99 | 266.20 | 240.00 | 266.20 | 266.20 | qfq | 40,967,368 | 10,477,798,877 | 10.00% |
| 2026-06-17 | 225.01 | 246.00 | 224.47 | 242.00 | 242.00 | qfq | 50,436,492 | 11,945,945,354 | 5.21% |
| 2026-06-16 | 233.50 | 237.89 | 226.00 | 230.01 | 230.01 | qfq | 56,386,761 | 13,031,305,317 | 2.01% |
| 2026-06-15 | 206.88 | 225.47 | 205.05 | 225.47 | 225.47 | qfq | 59,367,293 | 12,954,066,148 | 10.00% |
| 2026-06-12 | 210.15 | 211.10 | 202.60 | 204.97 | 204.97 | qfq | 43,111,724 | 8,899,007,580 | -0.21% |
| 2026-06-11 | 201.70 | 210.71 | 201.70 | 205.40 | 205.40 | qfq | 41,871,832 | 8,637,580,682 | 1.38% |
| 2026-06-10 | 203.80 | 207.50 | 199.21 | 202.60 | 202.60 | qfq | 41,445,660 | 8,375,137,172 | -3.62% |
| 2026-06-09 | 212.68 | 214.98 | 199.05 | 210.22 | 210.22 | qfq | 57,589,803 | 11,979,698,579 | 1.56% |
| 2026-06-08 | 210.00 | 218.97 | 206.00 | 206.99 | 206.99 | qfq | 60,109,875 | 12,687,564,285 | -9.05% |
| 2026-06-05 | 219.96 | 238.67 | 218.11 | 227.58 | 227.58 | qfq | 73,610,381 | 16,977,951,553 | 3.18% |
| 2026-06-04 | 215.83 | 227.20 | 215.83 | 220.56 | 220.56 | qfq | 51,355,110 | 11,424,420,062 | -1.54% |
| 2026-06-03 | 220.05 | 234.00 | 216.80 | 224.00 | 224.00 | qfq | 90,613,399 | 20,594,563,651 | 4.13% |
| 2026-06-02 | 201.00 | 217.66 | 198.00 | 215.11 | 215.11 | qfq | 72,263,385 | 15,182,407,634 | 5.29% |
| 2026-06-01 | 208.06 | 213.85 | 202.00 | 204.30 | 204.30 | qfq | 52,007,306 | 10,783,911,396 | 0.17% |
| 2026-05-29 | 213.82 | 219.19 | 202.45 | 203.95 | 203.95 | qfq | 57,801,417 | 12,134,473,585 | -5.10% |
| 2026-05-28 | 200.00 | 219.12 | 197.58 | 214.90 | 214.90 | qfq | 67,559,821 | 14,141,548,567 | 6.02% |
| 2026-05-27 | 202.00 | 213.72 | 200.10 | 202.70 | 202.70 | qfq | 56,291,427 | 11,585,867,348 | -1.94% |
| 2026-05-26 | 218.18 | 218.60 | 205.20 | 206.72 | 206.72 | qfq | 66,481,153 | 14,026,981,441 | -7.71% |
| 2026-05-25 | 213.00 | 226.30 | 203.10 | 223.98 | 223.98 | qfq | 73,950,020 | 15,980,200,558 | 3.76% |
| 2026-05-22 | 213.00 | 219.18 | 210.00 | 215.87 | 215.87 | qfq | 68,033,225 | 14,591,512,680 | -0.66% |
| 2026-05-21 | 230.15 | 231.64 | 212.76 | 217.30 | 217.30 | qfq | 89,914,902 | 19,959,318,519 | -8.08% |
| 2026-05-20 | 229.01 | 246.80 | 226.24 | 236.40 | 236.40 | qfq | 76,745,555 | 18,128,303,641 | 2.39% |
| 2026-05-19 | 209.50 | 230.89 | 203.01 | 230.89 | 230.89 | qfq | 83,583,355 | 18,012,812,609 | 10.00% |
| 2026-05-18 | 195.00 | 214.83 | 195.00 | 209.90 | 209.90 | qfq | 67,511,996 | 14,049,397,908 | 6.82% |
| 2026-05-15 | 200.00 | 203.79 | 183.50 | 196.49 | 196.49 | qfq | 90,785,906 | 17,523,665,265 | -3.59% |
| 2026-05-14 | 198.96 | 212.80 | 196.01 | 203.80 | 203.80 | qfq | 83,033,816 | 17,031,740,994 | 2.94% |
| 2026-05-13 | 196.01 | 203.70 | 191.18 | 197.97 | 197.97 | qfq | 79,220,081 | 15,575,305,525 | -1.75% |
| 2026-05-12 | 200.00 | 208.80 | 194.80 | 201.50 | 201.50 | qfq | 85,277,087 | 17,093,629,531 | 1.36% |
| 2026-05-11 | 188.00 | 198.79 | 183.02 | 198.79 | 198.79 | qfq | 77,031,870 | 14,766,375,561 | 10.00% |
| 2026-05-08 | 160.00 | 180.72 | 158.64 | 180.72 | 180.72 | qfq | 82,182,396 | 13,761,705,212 | 10.00% |
| 2026-05-07 | 152.70 | 165.90 | 147.01 | 164.29 | 164.29 | qfq | 70,880,261 | 11,285,258,524 | 8.93% |
| 2026-05-06 | 147.16 | 158.30 | 147.16 | 150.82 | 150.82 | qfq | 69,466,756 | 10,596,209,905 | 4.53% |
| 2026-04-30 | 135.52 | 146.16 | 135.01 | 144.28 | 144.28 | qfq | 80,211,514 | 11,326,790,011 | 8.59% |
| 2026-04-29 | 132.53 | 137.30 | 128.90 | 132.87 | 132.87 | qfq | 56,857,712 | 7,546,946,812 | -3.01% |
| 2026-04-28 | 131.92 | 140.99 | 130.50 | 137.00 | 137.00 | qfq | 63,576,416 | 8,677,521,561 | 1.84% |
| 2026-04-27 | 131.34 | 141.46 | 130.30 | 134.52 | 134.52 | qfq | 77,579,220 | 10,499,823,751 | 4.52% |
| 2026-04-24 | 129.70 | 135.67 | 123.00 | 128.70 | 128.70 | qfq | 86,801,054 | 11,075,102,513 | -2.26% |
| 2026-04-23 | 124.85 | 134.99 | 123.51 | 131.68 | 131.68 | qfq | 110,242,060 | 14,268,506,018 | 6.22% |
| 2026-04-22 | 121.50 | 125.60 | 120.50 | 123.97 | 123.97 | qfq | 79,341,745 | 9,791,456,799 | 1.79% |
| 2026-04-21 | 119.00 | 123.31 | 116.39 | 121.79 | 121.79 | qfq | 58,258,313 | 6,975,458,115 | 1.45% |
| 2026-04-20 | 122.00 | 125.66 | 119.38 | 120.05 | 120.05 | qfq | 76,471,458 | 9,342,139,851 | 2.76% |
| 2026-04-17 | 110.99 | 116.83 | 110.11 | 116.83 | 116.83 | qfq | 62,361,124 | 7,116,609,917 | 10.00% |
| 2026-04-16 | 107.20 | 108.35 | 105.91 | 106.21 | 106.21 | qfq | 43,419,068 | 4,643,888,547 | -0.46% |
| 2026-04-15 | 111.60 | 112.56 | 105.60 | 106.70 | 106.70 | qfq | 61,779,376 | 6,705,782,686 | -4.22% |
| 2026-04-14 | 113.50 | 114.36 | 110.20 | 111.40 | 111.40 | qfq | 64,999,981 | 7,287,064,486 | -2.05% |
| 2026-04-13 | 107.29 | 115.88 | 107.29 | 113.73 | 113.73 | qfq | 70,789,510 | 8,024,405,611 | 5.48% |
| 2026-04-10 | 111.72 | 112.10 | 106.06 | 107.82 | 107.82 | qfq | 99,852,989 | 10,870,379,647 | -0.25% |
| 2026-04-09 | 96.13 | 108.09 | 96.09 | 108.09 | 108.09 | qfq | 89,101,811 | 9,380,866,708 | 10.00% |
| 2026-04-08 | 95.60 | 99.08 | 94.08 | 98.26 | 98.26 | qfq | 69,474,519 | 6,706,944,334 | 6.39% |
| 2026-04-07 | 92.00 | 97.80 | 91.90 | 92.36 | 92.36 | qfq | 63,070,545 | 5,914,991,682 | 2.18% |
| 2026-04-03 | 85.02 | 91.95 | 85.00 | 90.39 | 90.39 | qfq | 84,058,696 | 7,537,469,145 | 7.74% |
| 2026-04-02 | 85.81 | 88.45 | 83.40 | 83.90 | 83.90 | qfq | 43,038,784 | 3,694,611,193 | -3.54% |
| 2026-04-01 | 86.60 | 89.00 | 85.30 | 86.98 | 86.98 | qfq | 45,337,432 | 3,937,769,290 | 3.18% |
| 2026-03-31 | 87.18 | 87.18 | 83.84 | 84.30 | 84.30 | qfq | 43,775,656 | 3,740,959,751 | -4.31% |
| 2026-03-30 | 83.69 | 89.80 | 83.30 | 88.10 | 88.10 | qfq | 60,703,823 | 5,278,958,496 | 4.26% |
| 2026-03-27 | 83.56 | 86.50 | 81.38 | 84.50 | 84.50 | qfq | 43,890,480 | 3,680,488,188 | -0.59% |
| 2026-03-26 | 84.77 | 88.47 | 84.37 | 85.00 | 85.00 | qfq | 54,007,756 | 4,655,723,888 | -1.68% |
| 2026-03-25 | 82.88 | 87.86 | 82.50 | 86.45 | 86.45 | qfq | 75,189,185 | 6,384,928,539 | 8.24% |
| 2026-03-24 | 79.50 | 80.55 | 76.67 | 79.87 | 79.87 | qfq | 41,879,638 | 3,300,020,305 | 1.09% |
| 2026-03-23 | 80.04 | 82.89 | 78.50 | 79.01 | 79.01 | qfq | 44,622,446 | 3,591,210,686 | -4.90% |
| 2026-03-20 | 86.90 | 87.50 | 83.01 | 83.08 | 83.08 | qfq | 59,241,887 | 5,057,038,729 | -1.59% |
| 2026-03-19 | 82.04 | 86.65 | 81.81 | 84.42 | 84.42 | qfq | 59,897,164 | 5,089,562,780 | 0.98% |
| 2026-03-18 | 81.00 | 83.77 | 80.65 | 83.60 | 83.60 | qfq | 54,043,980 | 4,434,175,902 | 5.45% |
| 2026-03-17 | 83.60 | 83.96 | 78.50 | 79.28 | 79.28 | qfq | 57,434,634 | 4,611,283,797 | -5.05% |
| 2026-03-16 | 84.50 | 85.30 | 81.23 | 83.50 | 83.50 | qfq | 77,475,949 | 6,417,500,521 | -6.12% |
| 2026-03-13 | 93.10 | 94.99 | 88.94 | 88.94 | 88.94 | qfq | 88,607,814 | 8,058,743,904 | -10.00% |
| 2026-03-12 | 91.54 | 100.64 | 91.54 | 98.82 | 98.82 | qfq | 114,756,842 | 11,227,828,629 | 8.01% |
| 2026-03-11 | 90.68 | 93.08 | 89.00 | 91.49 | 91.49 | qfq | 102,547,496 | 9,369,669,506 | 6.19% |
| 2026-03-10 | 78.99 | 86.16 | 78.99 | 86.16 | 86.16 | qfq | 55,409,530 | 4,557,438,467 | 10.00% |
| 2026-03-09 | 77.95 | 78.86 | 72.33 | 78.33 | 78.33 | qfq | 64,519,089 | 4,852,562,083 | -2.22% |
| 2026-03-06 | 78.92 | 82.80 | 77.38 | 80.11 | 80.11 | qfq | 66,762,568 | 5,332,962,611 | 1.51% |
| 2026-03-05 | 79.14 | 82.35 | 75.33 | 78.92 | 78.92 | qfq | 72,811,038 | 5,745,559,004 | 1.37% |
| 2026-03-04 | 73.45 | 80.21 | 73.45 | 77.85 | 77.85 | qfq | 59,036,619 | 4,612,285,990 | 1.88% |
| 2026-03-03 | 78.20 | 80.70 | 76.24 | 76.41 | 76.41 | qfq | 72,171,616 | 5,653,871,281 | -0.79% |
| 2026-03-02 | 74.06 | 79.00 | 74.06 | 77.02 | 77.02 | qfq | 57,162,070 | 4,426,628,596 | 1.45% |
| 2026-02-27 | 73.51 | 76.73 | 72.21 | 75.92 | 75.92 | qfq | 51,552,719 | 3,849,787,526 | 0.78% |
| 2026-02-26 | 72.40 | 75.75 | 71.67 | 75.33 | 75.33 | qfq | 54,232,025 | 4,045,369,980 | 4.23% |
| 2026-02-25 | 73.10 | 73.54 | 71.50 | 72.27 | 72.27 | qfq | 37,656,412 | 2,718,548,173 | -1.46% |
| 2026-02-24 | 71.74 | 74.99 | 71.50 | 73.34 | 73.34 | qfq | 49,350,000 | 3,636,075,142 | 4.74% |
| 2026-02-13 | 71.50 | 71.99 | 69.88 | 70.02 | 70.02 | qfq | 25,017,387 | 1,769,423,386 | -3.31% |
| 2026-02-12 | 70.15 | 72.80 | 70.10 | 72.42 | 72.42 | qfq | 35,883,736 | 2,576,079,153 | 3.56% |
| 2026-02-11 | 70.30 | 71.95 | 69.75 | 69.93 | 69.93 | qfq | 20,400,695 | 1,436,524,890 | -1.35% |
| 2026-02-10 | 70.05 | 73.33 | 69.96 | 70.89 | 70.89 | qfq | 34,835,420 | 2,509,793,584 | 1.20% |
| 2026-02-09 | 68.12 | 71.35 | 67.68 | 70.05 | 70.05 | qfq | 40,222,272 | 2,805,088,044 | 4.94% |
| 2026-02-06 | 65.64 | 68.10 | 65.27 | 66.75 | 66.75 | qfq | 25,298,180 | 1,690,759,765 | 0.63% |
| 2026-02-05 | 68.50 | 69.19 | 65.92 | 66.33 | 66.33 | qfq | 28,833,338 | 1,934,644,955 | -4.84% |
| 2026-02-04 | 71.00 | 71.86 | 68.00 | 69.70 | 69.70 | qfq | 42,651,750 | 2,949,705,530 | -2.82% |
| 2026-02-03 | 70.36 | 72.20 | 69.06 | 71.72 | 71.72 | qfq | 42,223,644 | 3,002,550,885 | 3.76% |
| 2026-02-02 | 71.92 | 73.85 | 69.10 | 69.12 | 69.12 | qfq | 37,597,480 | 2,668,564,057 | -4.54% |
| 2026-01-30 | 69.28 | 73.47 | 68.41 | 72.41 | 72.41 | qfq | 39,353,986 | 2,808,263,190 | 3.46% |
| 2026-01-29 | 71.38 | 72.69 | 69.80 | 69.99 | 69.99 | qfq | 28,513,792 | 2,025,589,655 | -3.06% |
| 2026-01-28 | 73.25 | 73.97 | 71.22 | 72.20 | 72.20 | qfq | 30,971,340 | 2,249,529,491 | 0.33% |
| 2026-01-27 | 70.80 | 73.00 | 69.00 | 71.96 | 71.96 | qfq | 34,286,050 | 2,450,062,981 | 1.17% |
| 2026-01-26 | 71.63 | 74.18 | 70.66 | 71.13 | 71.13 | qfq | 33,409,961 | 2,413,151,451 | -0.17% |
| 2026-01-23 | 72.00 | 72.05 | 70.66 | 71.25 | 71.25 | qfq | 26,343,096 | 1,875,136,189 | -1.38% |
| 2026-01-22 | 73.16 | 73.77 | 71.20 | 72.25 | 72.25 | qfq | 27,681,813 | 1,996,673,320 | -0.97% |
| 2026-01-21 | 68.57 | 73.42 | 68.56 | 72.96 | 72.96 | qfq | 40,147,166 | 2,876,341,694 | 5.10% |
| 2026-01-20 | 72.87 | 73.58 | 68.72 | 69.42 | 69.42 | qfq | 45,509,172 | 3,200,241,856 | -4.72% |
| 2026-01-19 | 75.80 | 76.30 | 72.80 | 72.86 | 72.86 | qfq | 47,420,856 | 3,497,940,742 | -4.76% |
| 2026-01-16 | 78.00 | 80.00 | 75.60 | 76.50 | 76.50 | qfq | 51,345,019 | 3,966,128,094 | -2.55% |
| 2026-01-15 | 78.01 | 80.99 | 76.70 | 78.50 | 78.50 | qfq | 78,277,034 | 6,141,496,075 | 1.79% |
| 2026-01-14 | 70.17 | 77.12 | 69.71 | 77.12 | 77.12 | qfq | 84,428,206 | 6,271,063,144 | 10.00% |
| 2026-01-13 | 75.08 | 75.08 | 69.77 | 70.11 | 70.11 | qfq | 48,956,712 | 3,512,133,213 | -6.92% |
| 2026-01-12 | 73.32 | 76.13 | 73.12 | 75.32 | 75.32 | qfq | 50,738,529 | 3,801,409,931 | 4.34% |
| 2026-01-09 | 70.29 | 73.50 | 68.02 | 72.19 | 72.19 | qfq | 48,936,094 | 3,485,690,793 | 1.85% |
| 2026-01-08 | 70.53 | 72.80 | 69.56 | 70.88 | 70.88 | qfq | 32,964,405 | 2,349,404,021 | -0.42% |
| 2026-01-07 | 70.61 | 72.75 | 70.48 | 71.18 | 71.18 | qfq | 44,294,478 | 3,174,224,467 | 2.45% |
| 2026-01-06 | 70.25 | 70.51 | 68.13 | 69.48 | 69.48 | qfq | 37,414,115 | 2,590,724,729 | -1.91% |
| 2026-01-05 | 70.02 | 71.77 | 69.30 | 70.83 | 70.83 | qfq | 35,894,954 | 2,532,022,809 | 1.26% |
| 2025-12-31 | 70.80 | 71.50 | 69.25 | 69.95 | 69.95 | qfq | 28,018,205 | 1,969,296,771 | -0.71% |
| 2025-12-30 | 70.39 | 73.28 | 70.18 | 70.45 | 70.45 | qfq | 35,849,891 | 2,561,240,470 | -0.49% |
| 2025-12-29 | 69.60 | 72.20 | 69.15 | 70.80 | 70.80 | qfq | 36,587,847 | 2,600,643,665 | 1.72% |
| 2025-12-26 | 70.00 | 71.05 | 68.90 | 69.60 | 69.60 | qfq | 27,701,199 | 1,933,936,705 | -1.53% |
| 2025-12-25 | 70.41 | 71.08 | 68.36 | 70.68 | 70.68 | qfq | 41,468,452 | 2,892,107,949 | -0.62% |
| 2025-12-24 | 70.92 | 71.32 | 69.66 | 71.12 | 71.12 | qfq | 41,207,238 | 2,911,440,945 | 0.54% |
| 2025-12-23 | 69.99 | 71.46 | 69.27 | 70.74 | 70.74 | qfq | 50,226,601 | 3,529,942,748 | 0.71% |
| 2025-12-22 | 69.50 | 70.65 | 69.06 | 70.24 | 70.24 | qfq | 52,963,769 | 3,704,183,628 | 2.57% |
| 2025-12-19 | 68.55 | 70.06 | 67.57 | 68.48 | 68.48 | qfq | 43,397,718 | 2,987,653,871 | 0.69% |
| 2025-12-18 | 68.60 | 70.77 | 67.96 | 68.01 | 68.01 | qfq | 61,549,991 | 4,262,270,735 | -0.85% |
| 2025-12-17 | 62.92 | 68.59 | 62.35 | 68.59 | 68.59 | qfq | 49,529,538 | 3,273,237,224 | 10.01% |
| 2025-12-16 | 64.55 | 64.70 | 62.06 | 62.35 | 62.35 | qfq | 25,390,975 | 1,600,143,766 | -3.83% |
| 2025-12-15 | 66.25 | 66.40 | 64.80 | 64.83 | 64.83 | qfq | 28,034,454 | 1,835,212,567 | -3.58% |
| 2025-12-12 | 66.00 | 68.76 | 65.00 | 67.24 | 67.24 | qfq | 39,439,427 | 2,642,109,537 | 1.34% |
| 2025-12-11 | 68.16 | 68.16 | 66.30 | 66.35 | 66.35 | qfq | 35,627,760 | 2,394,017,225 | -3.21% |
| 2025-12-10 | 66.00 | 68.94 | 65.80 | 68.55 | 68.55 | qfq | 51,744,691 | 3,497,786,922 | 3.24% |
| 2025-12-09 | 65.66 | 67.38 | 65.51 | 66.40 | 66.40 | qfq | 44,980,703 | 2,987,146,152 | 1.47% |
| 2025-12-08 | 62.80 | 66.31 | 62.59 | 65.44 | 65.44 | qfq | 43,688,879 | 2,850,971,115 | 4.35% |
| 2025-12-05 | 60.60 | 63.10 | 60.35 | 62.71 | 62.71 | qfq | 38,636,097 | 2,406,375,226 | 3.26% |
| 2025-12-04 | 60.02 | 60.87 | 59.06 | 60.73 | 60.73 | qfq | 18,256,432 | 1,097,877,406 | 0.43% |
| 2025-12-03 | 61.10 | 62.07 | 60.30 | 60.47 | 60.47 | qfq | 21,087,308 | 1,286,873,259 | -1.11% |
| 2025-12-02 | 61.38 | 61.99 | 60.95 | 61.15 | 61.15 | qfq | 19,616,535 | 1,203,330,459 | -1.32% |
| 2025-12-01 | 60.95 | 62.26 | 60.46 | 61.97 | 61.97 | qfq | 28,213,126 | 1,742,812,743 | 2.21% |
| 2025-11-28 | 60.42 | 61.38 | 60.06 | 60.63 | 60.63 | qfq | 24,555,367 | 1,488,758,597 | -0.54% |
| 2025-11-27 | 59.68 | 62.40 | 59.51 | 60.96 | 60.96 | qfq | 39,045,515 | 2,392,072,210 | 1.13% |
| 2025-11-26 | 58.56 | 61.30 | 58.17 | 60.28 | 60.28 | qfq | 40,562,205 | 2,442,682,502 | 2.34% |
| 2025-11-25 | 57.50 | 60.49 | 57.30 | 58.90 | 58.90 | qfq | 40,424,666 | 2,395,089,661 | 3.42% |
| 2025-11-24 | 55.21 | 57.48 | 55.19 | 56.95 | 56.95 | qfq | 30,406,845 | 1,719,540,426 | 4.69% |
| 2025-11-21 | 55.11 | 55.75 | 54.00 | 54.40 | 54.40 | qfq | 20,215,197 | 1,109,862,848 | -4.28% |
| 2025-11-20 | 58.44 | 58.64 | 56.40 | 56.83 | 56.83 | qfq | 15,740,780 | 900,413,763 | -0.61% |
| 2025-11-19 | 58.01 | 58.44 | 56.68 | 57.18 | 57.18 | qfq | 18,743,260 | 1,080,679,426 | -0.12% |
| 2025-11-18 | 56.42 | 58.20 | 56.02 | 57.25 | 57.25 | qfq | 16,493,924 | 945,515,000 | 0.62% |
| 2025-11-17 | 56.56 | 57.55 | 56.41 | 56.90 | 56.90 | qfq | 12,958,277 | 736,924,075 | 0.51% |
| 2025-11-14 | 58.00 | 58.00 | 56.60 | 56.61 | 56.61 | qfq | 16,186,923 | 926,833,736 | -3.69% |
| 2025-11-13 | 58.36 | 58.85 | 57.68 | 58.78 | 58.78 | qfq | 15,519,181 | 904,696,370 | 1.82% |
| 2025-11-12 | 58.30 | 58.45 | 56.81 | 57.73 | 57.73 | qfq | 23,074,519 | 1,328,296,509 | -1.90% |
| 2025-11-11 | 61.49 | 61.58 | 58.68 | 58.85 | 58.85 | qfq | 25,521,312 | 1,524,308,102 | -3.32% |
| 2025-11-10 | 61.48 | 62.23 | 59.81 | 60.87 | 60.87 | qfq | 20,438,214 | 1,237,545,775 | -0.99% |
| 2025-11-07 | 61.30 | 62.25 | 60.25 | 61.48 | 61.48 | qfq | 21,445,648 | 1,312,690,237 | -0.82% |
| 2025-11-06 | 60.20 | 62.11 | 60.20 | 61.99 | 61.99 | qfq | 29,501,849 | 1,811,614,141 | 3.82% |
| 2025-11-05 | 59.46 | 60.16 | 58.80 | 59.71 | 59.71 | qfq | 21,785,575 | 1,296,602,286 | -1.79% |
| 2025-11-04 | 61.87 | 62.33 | 60.28 | 60.80 | 60.80 | qfq | 20,061,063 | 1,229,049,177 | -1.98% |
| 2025-11-03 | 62.32 | 62.60 | 60.58 | 62.03 | 62.03 | qfq | 28,295,954 | 1,740,914,659 | -1.51% |
| 2025-10-31 | 65.50 | 65.85 | 62.91 | 62.98 | 62.98 | qfq | 40,808,884 | 2,616,855,309 | -4.26% |
| 2025-10-30 | 67.05 | 67.95 | 64.88 | 65.78 | 65.78 | qfq | 45,948,813 | 3,042,615,773 | -2.26% |
| 2025-10-29 | 67.34 | 68.30 | 65.83 | 67.30 | 67.30 | qfq | 46,151,870 | 3,091,431,338 | 0.82% |
| 2025-10-28 | 66.50 | 68.46 | 66.08 | 66.75 | 66.75 | qfq | 47,123,036 | 3,168,839,830 | -0.10% |
| 2025-10-27 | 66.38 | 67.66 | 65.58 | 66.82 | 66.82 | qfq | 61,974,476 | 4,137,642,794 | 5.68% |
| 2025-10-24 | 62.00 | 63.30 | 61.02 | 63.23 | 63.23 | qfq | 40,659,060 | 2,537,867,971 | 3.40% |
| 2025-10-23 | 61.99 | 61.99 | 59.28 | 61.15 | 61.15 | qfq | 25,944,164 | 1,562,989,809 | -1.39% |
| 2025-10-22 | 61.60 | 63.47 | 61.01 | 62.01 | 62.01 | qfq | 40,762,815 | 2,542,556,967 | 0.96% |
| 2025-10-21 | 59.88 | 61.80 | 58.88 | 61.42 | 61.42 | qfq | 37,593,984 | 2,283,462,167 | 3.45% |
| 2025-10-20 | 59.85 | 61.06 | 58.80 | 59.37 | 59.37 | qfq | 28,420,608 | 1,706,354,047 | 1.31% |
| 2025-10-17 | 61.33 | 61.46 | 58.40 | 58.60 | 58.60 | qfq | 26,124,711 | 1,559,760,668 | -2.75% |
| 2025-10-16 | 59.50 | 61.33 | 59.44 | 60.26 | 60.26 | qfq | 25,086,458 | 1,514,587,251 | 0.55% |
| 2025-10-15 | 59.27 | 60.00 | 58.14 | 59.93 | 59.93 | qfq | 22,689,960 | 1,342,052,264 | 2.06% |
| 2025-10-14 | 62.67 | 62.96 | 58.40 | 58.72 | 58.72 | qfq | 34,140,271 | 2,059,686,916 | -5.58% |
| 2025-10-13 | 59.78 | 62.19 | 59.62 | 62.19 | 62.19 | qfq | 27,122,552 | 1,665,322,031 | -1.43% |
| 2025-10-10 | 66.08 | 66.12 | 62.90 | 63.09 | 63.09 | qfq | 37,874,461 | 2,418,483,114 | -5.06% |
| 2025-10-09 | 66.77 | 67.98 | 66.40 | 66.45 | 66.45 | qfq | 39,590,457 | 2,656,374,548 | -0.23% |
| 2025-09-30 | 69.20 | 69.80 | 66.38 | 66.60 | 66.60 | qfq | 46,801,265 | 3,158,842,359 | -3.44% |
| 2025-09-29 | 67.24 | 70.00 | 67.01 | 68.97 | 68.97 | qfq | 39,790,960 | 2,751,553,581 | 1.92% |
| 2025-09-26 | 70.81 | 71.80 | 67.66 | 67.67 | 67.67 | qfq | 44,538,198 | 3,084,969,235 | -5.53% |
| 2025-09-25 | 68.81 | 73.35 | 68.81 | 71.63 | 71.63 | qfq | 57,090,242 | 4,078,646,799 | 4.11% |
| 2025-09-24 | 67.50 | 69.76 | 66.29 | 68.80 | 68.80 | qfq | 46,302,616 | 3,160,695,760 | -1.50% |
| 2025-09-23 | 73.50 | 74.91 | 66.66 | 69.85 | 69.85 | qfq | 82,813,994 | 5,791,967,298 | -4.90% |
| 2025-09-22 | 69.50 | 73.98 | 68.00 | 73.45 | 73.45 | qfq | 71,623,489 | 5,174,827,998 | 6.88% |
| 2025-09-19 | 69.87 | 71.32 | 68.00 | 68.72 | 68.72 | qfq | 62,253,639 | 4,323,489,465 | -0.64% |
| 2025-09-18 | 67.50 | 72.06 | 65.56 | 69.16 | 69.16 | qfq | 82,144,544 | 5,671,856,358 | 2.69% |
| 2025-09-17 | 67.00 | 68.22 | 65.88 | 67.35 | 67.35 | qfq | 49,402,366 | 3,308,518,334 | -0.24% |
| 2025-09-16 | 64.38 | 67.59 | 64.03 | 67.51 | 67.51 | qfq | 65,242,707 | 4,333,934,552 | 4.67% |
| 2025-09-15 | 64.30 | 66.50 | 62.36 | 64.50 | 64.50 | qfq | 54,085,522 | 3,514,979,817 | -1.00% |
| 2025-09-12 | 63.65 | 66.56 | 63.00 | 65.15 | 65.15 | qfq | 74,823,765 | 4,838,196,387 | 1.92% |
| 2025-09-11 | 60.38 | 64.37 | 59.45 | 63.92 | 63.92 | qfq | 75,779,021 | 4,731,275,899 | 7.56% |
| 2025-09-10 | 58.76 | 60.35 | 56.92 | 59.43 | 59.43 | qfq | 56,515,553 | 3,335,241,903 | 1.33% |
| 2025-09-09 | 60.15 | 60.27 | 58.15 | 58.65 | 58.65 | qfq | 33,429,027 | 1,978,875,452 | -3.19% |
| 2025-09-08 | 61.00 | 61.78 | 59.16 | 60.58 | 60.58 | qfq | 49,418,321 | 2,980,944,384 | -2.02% |
| 2025-09-05 | 59.92 | 62.09 | 58.91 | 61.83 | 61.83 | qfq | 59,583,857 | 3,596,797,801 | 4.96% |
| 2025-09-04 | 65.45 | 66.27 | 58.91 | 58.91 | 58.91 | qfq | 79,222,161 | 4,855,745,875 | -9.99% |
| 2025-09-03 | 66.03 | 67.65 | 63.50 | 65.45 | 65.45 | qfq | 71,363,397 | 4,657,916,613 | -1.98% |
| 2025-09-02 | 72.56 | 74.15 | 66.77 | 66.77 | 66.77 | qfq | 93,481,581 | 6,519,679,445 | -10.00% |
| 2025-09-01 | 72.05 | 75.58 | 70.72 | 74.19 | 74.19 | qfq | 77,988,287 | 5,724,355,710 | 7.98% |
| 2025-08-29 | 70.28 | 70.28 | 67.00 | 68.71 | 68.71 | qfq | 67,931,746 | 4,647,733,073 | -2.72% |
| 2025-08-28 | 66.00 | 72.00 | 64.56 | 70.63 | 70.63 | qfq | 93,961,310 | 6,321,834,825 | 7.34% |
| 2025-08-27 | 63.40 | 69.89 | 63.10 | 65.80 | 65.80 | qfq | 78,702,517 | 5,237,417,648 | 3.13% |
| 2025-08-26 | 61.50 | 65.22 | 61.30 | 63.80 | 63.80 | qfq | 62,680,179 | 4,004,187,888 | 2.33% |
| 2025-08-25 | 61.12 | 65.00 | 60.33 | 62.35 | 62.35 | qfq | 83,766,806 | 5,221,304,650 | 4.06% |
| 2025-08-22 | 58.30 | 61.00 | 57.80 | 59.92 | 59.92 | qfq | 77,079,680 | 4,596,177,640 | 3.92% |
| 2025-08-21 | 61.00 | 61.50 | 57.18 | 57.66 | 57.66 | qfq | 78,030,907 | 4,569,230,471 | -4.69% |
| 2025-08-20 | 54.51 | 60.50 | 53.60 | 60.50 | 60.50 | qfq | 84,633,230 | 4,856,988,229 | 10.00% |
| 2025-08-19 | 54.80 | 57.90 | 54.75 | 55.00 | 55.00 | qfq | 64,976,684 | 3,622,132,509 | 1.74% |
| 2025-08-18 | 52.25 | 54.79 | 52.25 | 54.06 | 54.06 | qfq | 59,201,752 | 3,188,808,478 | 3.40% |
| 2025-08-15 | 51.91 | 53.14 | 51.82 | 52.28 | 52.28 | qfq | 41,070,287 | 2,155,565,384 | 0.71% |
| 2025-08-14 | 52.68 | 53.12 | 51.56 | 51.91 | 51.91 | qfq | 46,348,839 | 2,425,041,011 | -2.06% |
| 2025-08-13 | 52.00 | 53.99 | 51.68 | 53.00 | 53.00 | qfq | 57,077,388 | 3,021,212,508 | 1.92% |
| 2025-08-12 | 50.85 | 52.00 | 50.30 | 52.00 | 52.00 | qfq | 41,617,901 | 2,136,027,997 | 2.26% |
| 2025-08-11 | 50.16 | 50.99 | 50.05 | 50.85 | 50.85 | qfq | 26,467,604 | 1,342,466,602 | 1.66% |
| 2025-08-08 | 50.08 | 50.67 | 49.84 | 50.02 | 50.02 | qfq | 19,677,043 | 987,235,195 | -0.60% |
| 2025-08-07 | 51.98 | 51.99 | 49.91 | 50.32 | 50.32 | qfq | 34,636,734 | 1,756,449,086 | -2.14% |
| 2025-08-06 | 50.63 | 52.18 | 50.50 | 51.42 | 51.42 | qfq | 36,050,066 | 1,851,345,792 | 0.63% |
| 2025-08-05 | 50.39 | 51.50 | 49.51 | 51.10 | 51.10 | qfq | 48,723,879 | 2,462,327,361 | 2.38% |
| 2025-08-04 | 49.79 | 50.19 | 49.32 | 49.91 | 49.91 | qfq | 30,196,752 | 1,502,212,575 | -0.50% |
| 2025-08-01 | 51.61 | 52.00 | 49.70 | 50.16 | 50.16 | qfq | 47,151,406 | 2,393,656,147 | -3.45% |
| 2025-07-31 | 52.05 | 53.53 | 51.45 | 51.95 | 51.95 | qfq | 79,150,455 | 4,167,806,662 | 0.48% |
| 2025-07-30 | 52.67 | 52.95 | 51.00 | 51.70 | 51.70 | qfq | 44,706,841 | 2,319,525,695 | -1.34% |
| 2025-07-29 | 51.50 | 52.63 | 51.38 | 52.40 | 52.40 | qfq | 82,151,689 | 4,274,179,157 | -0.34% |
| 2025-07-28 | 49.50 | 52.58 | 49.50 | 52.58 | 52.58 | qfq | 110,106,322 | 5,717,484,247 | 10.00% |
| 2025-07-25 | 47.39 | 47.80 | 47.13 | 47.80 | 47.80 | qfq | 21,322,271 | 1,012,600,581 | 0.89% |
| 2025-07-24 | 47.59 | 47.60 | 47.06 | 47.38 | 47.38 | qfq | 20,455,283 | 966,527,647 | 0.32% |
| 2025-07-23 | 47.67 | 47.67 | 46.75 | 47.23 | 47.23 | qfq | 28,791,131 | 1,357,980,935 | -1.77% |
| 2025-07-22 | 48.13 | 49.63 | 48.01 | 48.08 | 48.08 | qfq | 36,660,751 | 1,783,244,555 | -0.43% |
| 2025-07-21 | 48.56 | 48.75 | 47.70 | 48.29 | 48.29 | qfq | 33,144,276 | 1,593,679,734 | -0.94% |
| 2025-07-18 | 49.35 | 50.02 | 48.68 | 48.75 | 48.75 | qfq | 46,560,791 | 2,295,833,021 | -1.14% |
| 2025-07-17 | 47.06 | 50.50 | 47.03 | 49.31 | 49.31 | qfq | 60,851,566 | 2,997,311,316 | 3.88% |
| 2025-07-16 | 48.77 | 49.07 | 47.39 | 47.47 | 47.47 | qfq | 44,646,122 | 2,152,057,570 | -2.63% |
| 2025-07-15 | 47.00 | 49.70 | 46.99 | 48.75 | 48.75 | qfq | 61,289,921 | 2,982,041,613 | 4.41% |
| 2025-07-14 | 46.36 | 47.01 | 46.35 | 46.69 | 46.69 | qfq | 15,943,128 | 744,545,862 | 0.67% |
| 2025-07-11 | 46.25 | 46.87 | 45.93 | 46.38 | 46.38 | qfq | 18,298,033 | 850,112,079 | -0.02% |
| 2025-07-10 | 47.28 | 47.58 | 46.01 | 46.39 | 46.39 | qfq | 23,605,528 | 1,100,456,629 | -1.55% |
| 2025-07-09 | 47.18 | 48.17 | 46.83 | 47.12 | 47.12 | qfq | 32,950,244 | 1,561,315,432 | -0.23% |
| 2025-07-08 | 46.70 | 47.45 | 44.00 | 47.23 | 47.23 | qfq | 42,307,472 | 1,964,115,978 | 2.36% |
| 2025-07-07 | 47.06 | 47.23 | 45.60 | 46.14 | 46.14 | qfq | 22,361,983 | 1,032,148,430 | -2.39% |
| 2025-07-04 | 47.92 | 48.43 | 47.10 | 47.27 | 47.27 | qfq | 21,343,549 | 1,014,444,117 | -1.44% |
| 2025-07-03 | 47.20 | 48.45 | 47.10 | 47.96 | 47.96 | qfq | 26,031,848 | 1,242,995,263 | 2.11% |
| 2025-07-02 | 48.02 | 48.15 | 46.70 | 46.97 | 46.97 | qfq | 25,960,745 | 1,223,793,342 | -3.25% |
| 2025-07-01 | 48.83 | 49.52 | 48.20 | 48.55 | 48.55 | qfq | 25,990,870 | 1,263,991,993 | -1.56% |
| 2025-06-30 | 48.40 | 50.09 | 48.40 | 49.32 | 49.32 | qfq | 45,809,288 | 2,262,623,404 | 1.65% |
| 2025-06-27 | 48.21 | 49.49 | 47.35 | 48.52 | 48.52 | qfq | 42,214,899 | 2,050,937,613 | 0.14% |
| 2025-06-26 | 47.91 | 49.24 | 47.60 | 48.45 | 48.45 | qfq | 47,048,384 | 2,279,959,937 | 1.55% |
| 2025-06-25 | 48.05 | 48.61 | 46.88 | 47.71 | 47.71 | qfq | 58,501,686 | 2,786,813,909 | 1.10% |
| 2025-06-24 | 43.23 | 47.19 | 43.23 | 47.19 | 47.19 | qfq | 56,300,460 | 2,575,648,439 | 10.00% |
| 2025-06-23 | 42.26 | 43.35 | 42.26 | 42.90 | 42.90 | qfq | 15,949,748 | 683,692,462 | -0.23% |
| 2025-06-20 | 44.40 | 44.65 | 42.61 | 43.00 | 43.00 | qfq | 18,802,204 | 814,429,475 | -3.22% |
| 2025-06-19 | 44.70 | 45.59 | 44.10 | 44.43 | 44.43 | qfq | 22,377,100 | 1,003,460,132 | -1.35% |
| 2025-06-18 | 44.31 | 45.19 | 43.50 | 45.04 | 45.04 | qfq | 25,285,507 | 1,126,182,599 | 1.76% |
| 2025-06-17 | 44.40 | 44.84 | 44.12 | 44.26 | 44.26 | qfq | 16,573,503 | 735,767,533 | -0.90% |
| 2025-06-16 | 43.51 | 45.50 | 43.31 | 44.66 | 44.40 | qfq | 24,817,915 | 1,111,760,880 | 2.55% |
| 2025-06-13 | 44.09 | 44.68 | 43.20 | 43.55 | 43.30 | qfq | 25,105,240 | 1,099,930,031 | -2.62% |
| 2025-06-12 | 43.19 | 45.98 | 43.10 | 44.72 | 44.46 | qfq | 39,310,795 | 1,777,343,497 | 3.52% |
| 2025-06-11 | 43.77 | 44.00 | 43.18 | 43.20 | 42.95 | qfq | 12,074,061 | 525,500,437 | -0.64% |
| 2025-06-10 | 44.46 | 44.57 | 43.15 | 43.48 | 43.23 | qfq | 18,360,777 | 803,330,443 | -2.20% |
| 2025-06-09 | 44.00 | 44.99 | 43.80 | 44.46 | 44.20 | qfq | 20,518,993 | 912,068,831 | 1.05% |
| 2025-06-06 | 43.63 | 44.29 | 43.47 | 44.00 | 43.74 | qfq | 20,344,631 | 892,337,792 | 0.85% |
| 2025-06-05 | 41.76 | 43.82 | 41.46 | 43.63 | 43.38 | qfq | 27,998,347 | 1,204,206,589 | 4.58% |
| 2025-06-04 | 41.15 | 42.06 | 41.10 | 41.72 | 41.48 | qfq | 14,759,538 | 616,160,743 | 2.23% |
| 2025-06-03 | 40.54 | 41.16 | 40.54 | 40.81 | 40.57 | qfq | 8,328,434 | 340,714,593 | -0.95% |
| 2025-05-30 | 42.00 | 42.00 | 41.01 | 41.20 | 40.96 | qfq | 12,256,508 | 505,206,242 | -2.28% |
| 2025-05-29 | 41.29 | 42.30 | 41.29 | 42.16 | 41.91 | qfq | 14,594,954 | 612,724,330 | 2.33% |
| 2025-05-28 | 41.18 | 41.55 | 41.01 | 41.20 | 40.96 | qfq | 8,430,814 | 347,702,140 | 0.05% |
| 2025-05-27 | 41.73 | 41.81 | 40.77 | 41.18 | 40.94 | qfq | 10,580,276 | 435,463,245 | -1.51% |
| 2025-05-26 | 41.14 | 41.90 | 41.11 | 41.81 | 41.57 | qfq | 9,970,281 | 415,428,535 | 1.43% |
| 2025-05-23 | 41.91 | 42.33 | 41.21 | 41.22 | 40.98 | qfq | 11,008,751 | 459,913,311 | -1.72% |
| 2025-05-22 | 42.27 | 42.56 | 41.87 | 41.94 | 41.70 | qfq | 8,975,210 | 378,488,216 | -0.78% |
| 2025-05-21 | 43.00 | 43.00 | 42.19 | 42.27 | 42.02 | qfq | 12,209,049 | 518,636,431 | -1.83% |
| 2025-05-20 | 43.10 | 43.46 | 42.44 | 43.06 | 42.81 | qfq | 10,297,855 | 442,084,112 | -0.12% |
| 2025-05-19 | 43.72 | 44.00 | 42.92 | 43.11 | 42.86 | qfq | 9,642,380 | 416,572,888 | -1.26% |
| 2025-05-16 | 43.50 | 44.27 | 43.26 | 43.66 | 43.41 | qfq | 9,906,649 | 435,261,037 | 0.11% |
| 2025-05-15 | 45.43 | 45.45 | 43.59 | 43.61 | 43.36 | qfq | 17,908,333 | 789,821,483 | -3.90% |
| 2025-05-14 | 45.70 | 46.10 | 45.00 | 45.38 | 45.12 | qfq | 17,902,564 | 814,945,084 | 0.44% |
| 2025-05-13 | 45.99 | 46.12 | 45.00 | 45.18 | 44.92 | qfq | 13,570,133 | 617,753,717 | -0.79% |
| 2025-05-12 | 45.85 | 45.99 | 45.10 | 45.54 | 45.27 | qfq | 16,804,768 | 763,238,788 | 0.84% |
| 2025-05-09 | 45.49 | 46.00 | 44.70 | 45.16 | 44.90 | qfq | 19,931,733 | 902,498,455 | -2.02% |
| 2025-05-08 | 44.97 | 47.14 | 44.88 | 46.09 | 45.82 | qfq | 34,250,068 | 1,577,462,098 | 2.56% |
| 2025-05-07 | 45.70 | 45.94 | 44.54 | 44.94 | 44.68 | qfq | 20,235,452 | 910,946,232 | -0.35% |
| 2025-05-06 | 43.55 | 45.45 | 43.50 | 45.10 | 44.84 | qfq | 28,911,046 | 1,287,468,616 | 5.60% |
| 2025-04-30 | 41.66 | 43.06 | 41.63 | 42.71 | 42.46 | qfq | 17,958,853 | 765,074,791 | 2.40% |
| 2025-04-29 | 42.16 | 42.27 | 41.64 | 41.71 | 41.47 | qfq | 11,129,094 | 466,665,682 | -1.14% |
| 2025-04-28 | 42.08 | 42.82 | 41.82 | 42.19 | 41.94 | qfq | 10,965,226 | 464,445,254 | 0.07% |
| 2025-04-25 | 41.98 | 42.96 | 41.88 | 42.16 | 41.91 | qfq | 17,362,409 | 736,907,468 | 0.74% |
| 2025-04-24 | 43.00 | 43.00 | 41.85 | 41.85 | 41.61 | qfq | 32,122,135 | 1,359,797,309 | -6.17% |
| 2025-04-23 | 43.32 | 44.79 | 43.03 | 44.60 | 44.34 | qfq | 25,264,834 | 1,109,978,168 | 4.11% |
| 2025-04-22 | 42.86 | 43.22 | 42.40 | 42.84 | 42.59 | qfq | 11,969,958 | 511,742,497 | -0.05% |
| 2025-04-21 | 42.50 | 43.00 | 41.91 | 42.86 | 42.61 | qfq | 11,710,392 | 498,559,184 | 2.07% |
| 2025-04-18 | 41.52 | 42.15 | 41.30 | 41.99 | 41.75 | qfq | 10,712,436 | 448,875,728 | 1.16% |
| 2025-04-17 | 41.45 | 42.27 | 41.40 | 41.51 | 41.27 | qfq | 10,207,021 | 426,878,274 | 0.17% |
| 2025-04-16 | 42.01 | 42.29 | 40.77 | 41.44 | 41.20 | qfq | 11,877,300 | 492,725,381 | -2.15% |
| 2025-04-15 | 42.59 | 42.89 | 41.83 | 42.35 | 42.10 | qfq | 10,621,200 | 449,680,843 | -0.82% |
| 2025-04-14 | 43.10 | 43.47 | 42.40 | 42.70 | 42.45 | qfq | 16,782,417 | 719,048,363 | 1.93% |
| 2025-04-11 | 40.81 | 42.59 | 40.60 | 41.89 | 41.65 | qfq | 18,394,563 | 767,730,287 | 1.31% |
| 2025-04-10 | 42.45 | 42.78 | 41.34 | 41.35 | 41.11 | qfq | 22,573,615 | 948,880,388 | 1.85% |
| 2025-04-09 | 38.01 | 41.44 | 36.24 | 40.60 | 40.36 | qfq | 32,051,842 | 1,252,272,691 | 2.19% |
| 2025-04-08 | 42.82 | 43.09 | 38.80 | 39.73 | 39.50 | qfq | 32,639,407 | 1,308,429,959 | -7.84% |
| 2025-04-07 | 43.61 | 44.70 | 43.11 | 43.11 | 42.86 | qfq | 15,617,971 | 677,909,188 | -10.00% |
| 2025-04-03 | 46.79 | 48.37 | 46.64 | 47.90 | 47.62 | qfq | 21,221,463 | 1,013,511,491 | 0.67% |
| 2025-04-02 | 45.80 | 47.96 | 45.65 | 47.58 | 47.30 | qfq | 25,043,725 | 1,178,922,461 | 3.80% |
| 2025-04-01 | 46.17 | 46.30 | 45.55 | 45.84 | 45.57 | qfq | 10,042,985 | 461,362,354 | 0.04% |
| 2025-03-31 | 45.01 | 45.96 | 44.88 | 45.82 | 45.55 | qfq | 12,158,505 | 551,842,447 | 0.90% |
| 2025-03-28 | 46.40 | 46.45 | 45.41 | 45.41 | 45.15 | qfq | 10,572,437 | 485,161,387 | -1.67% |
| 2025-03-27 | 45.90 | 46.51 | 45.35 | 46.18 | 45.91 | qfq | 10,771,696 | 495,648,082 | 0.20% |
| 2025-03-26 | 45.79 | 46.54 | 45.60 | 46.09 | 45.82 | qfq | 10,181,603 | 470,395,568 | 0.63% |
| 2025-03-25 | 47.01 | 47.39 | 45.65 | 45.80 | 45.53 | qfq | 14,270,403 | 662,172,483 | -2.16% |
| 2025-03-24 | 47.08 | 47.59 | 45.50 | 46.81 | 46.54 | qfq | 18,358,729 | 854,055,130 | -0.64% |
| 2025-03-21 | 48.90 | 49.30 | 47.09 | 47.11 | 46.84 | qfq | 23,913,040 | 1,143,993,249 | -4.23% |
| 2025-03-20 | 49.73 | 49.96 | 49.19 | 49.19 | 48.90 | qfq | 12,170,211 | 602,514,790 | -1.28% |
| 2025-03-19 | 50.82 | 50.82 | 49.58 | 49.83 | 49.54 | qfq | 19,408,521 | 970,219,549 | -2.92% |
| 2025-03-18 | 51.08 | 51.48 | 50.30 | 51.33 | 51.03 | qfq | 22,003,845 | 1,120,386,535 | 0.82% |
| 2025-03-17 | 50.88 | 51.54 | 50.69 | 50.91 | 50.61 | qfq | 17,191,246 | 879,162,315 | 0.87% |
| 2025-03-14 | 49.21 | 50.76 | 48.99 | 50.47 | 50.18 | qfq | 19,599,816 | 983,301,234 | 1.98% |
| 2025-03-13 | 51.68 | 52.19 | 49.47 | 49.49 | 49.20 | qfq | 22,562,940 | 1,137,599,069 | -4.07% |
| 2025-03-12 | 51.55 | 52.50 | 51.00 | 51.59 | 51.29 | qfq | 23,072,495 | 1,193,254,298 | 1.14% |
| 2025-03-11 | 51.19 | 51.50 | 50.56 | 51.01 | 50.71 | qfq | 19,954,454 | 1,015,763,522 | -2.24% |
| 2025-03-10 | 51.48 | 52.30 | 51.00 | 52.18 | 51.88 | qfq | 18,101,821 | 933,579,621 | 0.58% |
| 2025-03-07 | 53.15 | 53.50 | 51.40 | 51.88 | 51.58 | qfq | 27,878,299 | 1,455,620,612 | -3.39% |
| 2025-03-06 | 53.40 | 54.58 | 52.56 | 53.70 | 53.39 | qfq | 34,898,696 | 1,862,470,269 | 2.15% |
| 2025-03-05 | 51.56 | 52.59 | 50.89 | 52.57 | 52.26 | qfq | 26,055,210 | 1,348,566,975 | 2.68% |
| 2025-03-04 | 49.85 | 51.60 | 49.69 | 51.20 | 50.90 | qfq | 23,055,409 | 1,175,518,021 | -0.76% |
| 2025-03-03 | 54.61 | 54.92 | 51.00 | 51.59 | 51.29 | qfq | 40,868,984 | 2,143,652,326 | -5.53% |
| 2025-02-28 | 55.10 | 57.79 | 52.80 | 54.61 | 54.29 | qfq | 51,387,589 | 2,812,684,715 | -3.35% |
| 2025-02-27 | 58.64 | 59.11 | 55.00 | 56.50 | 56.17 | qfq | 51,488,815 | 2,934,696,708 | -3.09% |
| 2025-02-26 | 56.10 | 59.38 | 54.51 | 58.30 | 57.96 | qfq | 60,780,540 | 3,469,601,921 | 3.92% |
| 2025-02-25 | 55.82 | 57.51 | 55.13 | 56.10 | 55.77 | qfq | 46,160,125 | 2,589,597,458 | -2.47% |
| 2025-02-24 | 57.35 | 59.38 | 56.78 | 57.52 | 57.19 | qfq | 76,708,492 | 4,442,389,337 | -0.12% |
| 2025-02-21 | 54.96 | 57.59 | 53.70 | 57.59 | 57.25 | qfq | 75,879,360 | 4,258,855,850 | 10.01% |
| 2025-02-20 | 53.46 | 53.66 | 51.82 | 52.35 | 52.05 | qfq | 40,535,894 | 2,133,783,688 | -0.66% |
| 2025-02-19 | 52.02 | 53.08 | 51.50 | 52.70 | 52.39 | qfq | 38,702,464 | 2,027,635,684 | 1.21% |
| 2025-02-18 | 53.71 | 55.40 | 51.81 | 52.07 | 51.77 | qfq | 54,494,295 | 2,914,858,017 | -3.93% |
| 2025-02-17 | 50.61 | 55.10 | 50.61 | 54.20 | 53.88 | qfq | 82,743,924 | 4,447,653,892 | 8.21% |
| 2025-02-14 | 51.25 | 52.50 | 49.56 | 50.09 | 49.80 | qfq | 42,917,872 | 2,183,456,572 | -2.38% |
| 2025-02-13 | 53.03 | 53.03 | 51.11 | 51.31 | 51.01 | qfq | 43,944,149 | 2,274,572,422 | -3.68% |
| 2025-02-12 | 51.00 | 53.63 | 50.62 | 53.27 | 52.96 | qfq | 64,445,949 | 3,370,698,285 | 7.08% |
| 2025-02-11 | 49.64 | 50.44 | 48.81 | 49.75 | 49.46 | qfq | 33,082,148 | 1,643,179,291 | 0.22% |
| 2025-02-10 | 49.55 | 50.75 | 49.11 | 49.64 | 49.35 | qfq | 38,050,997 | 1,897,356,029 | 1.31% |
| 2025-02-07 | 48.20 | 50.31 | 48.18 | 49.00 | 48.71 | qfq | 51,251,472 | 2,525,918,306 | 1.91% |
| 2025-02-06 | 47.55 | 48.28 | 46.53 | 48.08 | 47.80 | qfq | 42,162,531 | 2,009,037,742 | 0.65% |
| 2025-02-05 | 47.99 | 48.14 | 44.53 | 47.77 | 47.49 | qfq | 49,034,529 | 2,283,605,020 | -1.32% |
| 2025-01-27 | 50.24 | 50.72 | 48.34 | 48.41 | 48.13 | qfq | 40,887,240 | 2,013,447,654 | -6.76% |
| 2025-01-24 | 50.43 | 52.30 | 50.30 | 51.92 | 51.62 | qfq | 35,806,193 | 1,848,849,560 | 1.11% |
| 2025-01-23 | 54.90 | 55.20 | 51.18 | 51.35 | 51.05 | qfq | 60,800,913 | 3,234,570,832 | -5.78% |
| 2025-01-22 | 53.58 | 55.50 | 53.35 | 54.50 | 54.18 | qfq | 47,233,394 | 2,573,516,021 | 1.41% |
| 2025-01-21 | 52.39 | 53.99 | 52.35 | 53.74 | 53.43 | qfq | 48,187,535 | 2,564,558,442 | 4.25% |
| 2025-01-20 | 51.72 | 53.00 | 50.76 | 51.55 | 51.25 | qfq | 39,563,582 | 2,051,475,938 | 1.02% |
| 2025-01-17 | 51.50 | 51.72 | 50.18 | 51.03 | 50.73 | qfq | 43,812,078 | 2,231,589,178 | -2.35% |
| 2025-01-16 | 50.19 | 52.58 | 49.70 | 52.26 | 51.96 | qfq | 65,433,626 | 3,339,152,869 | 5.36% |
| 2025-01-15 | 50.77 | 51.00 | 49.49 | 49.60 | 49.31 | qfq | 33,873,045 | 1,691,530,919 | -2.30% |
| 2025-01-14 | 48.80 | 50.89 | 47.54 | 50.77 | 50.47 | qfq | 45,767,600 | 2,275,831,259 | 5.66% |
| 2025-01-13 | 47.95 | 48.84 | 47.01 | 48.05 | 47.77 | qfq | 29,015,899 | 1,392,650,281 | -0.27% |
| 2025-01-10 | 49.80 | 50.83 | 48.18 | 48.18 | 47.90 | qfq | 42,121,299 | 2,088,007,709 | -4.10% |
| 2025-01-09 | 49.68 | 51.48 | 49.40 | 50.24 | 49.95 | qfq | 54,331,366 | 2,743,722,902 | 1.11% |
| 2025-01-08 | 48.70 | 50.30 | 47.10 | 49.69 | 49.40 | qfq | 54,686,161 | 2,670,353,240 | -0.28% |
| 2025-01-07 | 47.64 | 49.88 | 47.53 | 49.83 | 49.54 | qfq | 59,698,652 | 2,916,404,108 | 4.55% |
| 2025-01-06 | 48.57 | 50.59 | 47.22 | 47.66 | 47.38 | qfq | 44,807,620 | 2,177,268,520 | -0.54% |
| 2025-01-03 | 50.57 | 50.78 | 47.68 | 47.92 | 47.64 | qfq | 42,352,820 | 2,067,699,277 | -5.15% |
| 2025-01-02 | 51.80 | 52.00 | 49.66 | 50.52 | 50.23 | qfq | 42,942,063 | 2,181,908,576 | -3.16% |
| 2024-12-31 | 55.55 | 56.00 | 52.17 | 52.17 | 51.87 | qfq | 67,215,470 | 3,579,574,141 | -5.98% |
| 2024-12-30 | 56.10 | 57.36 | 55.17 | 55.49 | 55.17 | qfq | 59,403,292 | 3,334,225,780 | -0.91% |
| 2024-12-27 | 57.88 | 57.90 | 55.70 | 56.00 | 55.67 | qfq | 80,842,028 | 4,598,684,385 | -5.80% |
| 2024-12-26 | 56.50 | 60.80 | 56.18 | 59.45 | 59.10 | qfq | 97,789,921 | 5,736,497,419 | 4.67% |
| 2024-12-25 | 56.48 | 59.80 | 56.01 | 56.80 | 56.47 | qfq | 78,874,129 | 4,549,619,821 | 0.89% |
| 2024-12-24 | 57.74 | 58.84 | 55.02 | 56.30 | 55.97 | qfq | 82,388,505 | 4,660,387,257 | -0.55% |
| 2024-12-23 | 58.65 | 60.80 | 56.06 | 56.61 | 56.28 | qfq | 123,033,030 | 7,148,805,752 | -1.43% |
| 2024-12-20 | 56.86 | 57.43 | 54.56 | 57.43 | 57.10 | qfq | 82,378,281 | 4,643,007,868 | 10.00% |
| 2024-12-19 | 47.56 | 52.21 | 47.55 | 52.21 | 51.91 | qfq | 39,256,848 | 2,001,049,907 | 10.01% |
| 2024-12-18 | 48.26 | 49.81 | 45.67 | 47.46 | 47.18 | qfq | 70,453,229 | 3,337,745,041 | -0.84% |
| 2024-12-17 | 46.99 | 51.50 | 46.50 | 47.86 | 47.58 | qfq | 92,079,402 | 4,478,712,028 | 0.15% |
| 2024-12-16 | 46.50 | 48.74 | 45.18 | 47.79 | 47.51 | qfq | 105,350,108 | 4,993,231,110 | 7.85% |
| 2024-12-13 | 43.37 | 45.50 | 41.90 | 44.31 | 44.05 | qfq | 65,319,585 | 2,855,905,408 | 2.19% |
| 2024-12-12 | 44.00 | 45.60 | 43.17 | 43.36 | 43.11 | qfq | 59,195,978 | 2,610,471,264 | 1.83% |
| 2024-12-11 | 41.51 | 42.68 | 41.10 | 42.58 | 42.33 | qfq | 41,181,520 | 1,728,206,439 | 4.70% |
| 2024-12-10 | 42.45 | 42.45 | 40.53 | 40.67 | 40.43 | qfq | 24,735,619 | 1,019,050,671 | -0.12% |
| 2024-12-09 | 41.70 | 41.73 | 40.18 | 40.72 | 40.48 | qfq | 26,173,740 | 1,067,705,042 | -2.91% |
| 2024-12-06 | 42.00 | 42.58 | 41.37 | 41.94 | 41.70 | qfq | 20,645,559 | 867,918,131 | -0.24% |
| 2024-12-05 | 41.55 | 42.65 | 41.55 | 42.04 | 41.80 | qfq | 16,606,376 | 700,235,456 | 0.48% |
| 2024-12-04 | 42.40 | 42.60 | 41.48 | 41.84 | 41.60 | qfq | 14,020,796 | 589,307,746 | -0.38% |
| 2024-12-03 | 42.45 | 42.73 | 41.30 | 42.00 | 41.76 | qfq | 21,204,554 | 890,997,735 | -1.78% |
| 2024-12-02 | 42.15 | 43.18 | 42.01 | 42.76 | 42.51 | qfq | 25,165,136 | 1,073,512,234 | 1.45% |
| 2024-11-29 | 41.44 | 42.80 | 41.16 | 42.15 | 41.90 | qfq | 26,731,947 | 1,124,858,097 | 1.20% |
| 2024-11-28 | 42.10 | 42.44 | 41.32 | 41.65 | 41.41 | qfq | 21,848,417 | 914,632,560 | -1.05% |
| 2024-11-27 | 41.00 | 42.13 | 40.00 | 42.09 | 41.84 | qfq | 23,257,986 | 959,504,375 | 1.79% |
| 2024-11-26 | 41.49 | 42.56 | 41.20 | 41.35 | 41.11 | qfq | 24,556,240 | 1,027,118,365 | 0.71% |
| 2024-11-25 | 42.17 | 42.60 | 40.15 | 41.06 | 40.82 | qfq | 37,800,865 | 1,555,782,933 | -3.09% |
| 2024-11-22 | 45.25 | 45.57 | 42.20 | 42.37 | 42.12 | qfq | 36,785,471 | 1,613,077,825 | -6.28% |
| 2024-11-21 | 45.14 | 46.11 | 44.14 | 45.21 | 44.95 | qfq | 25,088,950 | 1,139,022,456 | -0.83% |
| 2024-11-20 | 45.12 | 46.16 | 44.82 | 45.59 | 45.32 | qfq | 33,002,092 | 1,497,983,047 | 1.09% |
| 2024-11-19 | 44.49 | 45.35 | 43.40 | 45.10 | 44.84 | qfq | 29,903,948 | 1,325,773,890 | 1.74% |
| 2024-11-18 | 44.99 | 45.90 | 43.40 | 44.33 | 44.07 | qfq | 35,994,973 | 1,602,713,363 | -1.90% |
| 2024-11-15 | 47.77 | 48.67 | 45.00 | 45.19 | 44.93 | qfq | 37,642,602 | 1,757,417,841 | -5.28% |
| 2024-11-14 | 48.80 | 49.40 | 47.57 | 47.71 | 47.43 | qfq | 28,011,761 | 1,356,542,111 | -2.89% |
| 2024-11-13 | 49.51 | 49.96 | 47.83 | 49.13 | 48.84 | qfq | 41,195,793 | 2,014,466,731 | -1.58% |
| 2024-11-12 | 49.50 | 52.20 | 48.91 | 49.92 | 49.63 | qfq | 53,982,728 | 2,711,201,762 | -0.32% |
| 2024-11-11 | 48.09 | 51.52 | 47.56 | 50.08 | 49.79 | qfq | 59,538,407 | 2,969,914,846 | 4.42% |
| 2024-11-08 | 45.75 | 49.20 | 45.35 | 47.96 | 47.68 | qfq | 60,466,325 | 2,888,413,036 | 5.90% |
| 2024-11-07 | 44.05 | 45.92 | 43.63 | 45.29 | 45.03 | qfq | 38,470,259 | 1,722,996,834 | 0.82% |
| 2024-11-06 | 46.51 | 47.24 | 44.30 | 44.92 | 44.66 | qfq | 62,140,089 | 2,836,442,890 | -1.77% |
| 2024-11-05 | 43.58 | 46.98 | 43.58 | 45.73 | 45.46 | qfq | 70,331,292 | 3,212,545,766 | 3.70% |
| 2024-11-04 | 42.89 | 46.26 | 42.87 | 44.10 | 43.84 | qfq | 67,991,989 | 3,041,005,164 | 2.49% |
| 2024-11-01 | 45.50 | 45.50 | 42.01 | 43.03 | 42.78 | qfq | 99,630,443 | 4,330,325,770 | -5.49% |
| 2024-10-31 | 43.89 | 45.53 | 43.04 | 45.53 | 45.26 | qfq | 107,982,388 | 4,840,548,926 | 10.00% |
| 2024-10-30 | 39.66 | 41.39 | 39.56 | 41.39 | 41.15 | qfq | 29,562,623 | 1,208,762,568 | 9.99% |
| 2024-10-29 | 37.30 | 38.78 | 36.35 | 37.63 | 37.41 | qfq | 52,727,124 | 1,981,166,586 | 1.35% |
| 2024-10-28 | 36.80 | 37.78 | 36.60 | 37.13 | 36.91 | qfq | 38,116,708 | 1,414,570,285 | 1.01% |
| 2024-10-25 | 37.46 | 37.46 | 36.37 | 36.76 | 36.55 | qfq | 39,376,404 | 1,450,616,446 | -0.78% |
| 2024-10-24 | 36.75 | 38.80 | 36.32 | 37.05 | 36.83 | qfq | 49,725,199 | 1,855,786,810 | -0.70% |
| 2024-10-23 | 37.00 | 39.50 | 36.94 | 37.31 | 37.09 | qfq | 68,851,911 | 2,630,040,575 | -1.69% |
| 2024-10-22 | 38.60 | 38.80 | 37.12 | 37.95 | 37.73 | qfq | 75,059,087 | 2,845,437,491 | 2.29% |
| 2024-10-21 | 36.00 | 38.29 | 35.58 | 37.10 | 36.88 | qfq | 98,830,115 | 3,657,047,566 | 5.70% |
| 2024-10-18 | 31.97 | 35.10 | 31.97 | 35.10 | 34.90 | qfq | 73,243,524 | 2,518,439,612 | 10.00% |
| 2024-10-17 | 31.90 | 32.58 | 31.71 | 31.91 | 31.72 | qfq | 27,257,144 | 876,871,445 | 1.40% |
| 2024-10-16 | 31.08 | 32.07 | 31.08 | 31.47 | 31.29 | qfq | 22,251,583 | 703,084,476 | -1.66% |
| 2024-10-15 | 33.13 | 33.65 | 32.00 | 32.00 | 31.81 | qfq | 36,197,096 | 1,190,124,090 | -3.41% |
| 2024-10-14 | 30.57 | 33.30 | 30.52 | 33.13 | 32.94 | qfq | 51,502,026 | 1,661,165,387 | 8.27% |
| 2024-10-11 | 31.96 | 32.43 | 30.09 | 30.60 | 30.42 | qfq | 29,112,809 | 907,380,907 | -5.64% |
| 2024-10-10 | 33.60 | 34.18 | 31.72 | 32.43 | 32.24 | qfq | 40,994,631 | 1,345,865,432 | -2.44% |
| 2024-10-09 | 35.28 | 35.62 | 33.24 | 33.24 | 33.05 | qfq | 57,250,510 | 1,972,964,441 | -9.99% |
| 2024-10-08 | 36.97 | 36.97 | 33.89 | 36.93 | 36.72 | qfq | 68,581,782 | 2,475,295,387 | 9.88% |
| 2024-09-30 | 31.80 | 33.71 | 31.34 | 33.61 | 33.41 | qfq | 55,887,925 | 1,827,126,613 | 9.23% |
| 2024-09-27 | 29.53 | 31.15 | 29.30 | 30.77 | 30.59 | qfq | 40,600,248 | 1,224,441,179 | 5.52% |
| 2024-09-26 | 28.14 | 29.16 | 28.06 | 29.16 | 28.99 | qfq | 31,935,940 | 913,803,575 | 3.66% |
| 2024-09-25 | 28.06 | 28.92 | 28.06 | 28.13 | 27.97 | qfq | 33,729,725 | 959,048,752 | 0.46% |
| 2024-09-24 | 26.97 | 28.10 | 26.56 | 28.00 | 27.84 | qfq | 36,198,695 | 994,905,951 | 4.21% |
| 2024-09-23 | 26.77 | 27.62 | 26.54 | 26.87 | 26.71 | qfq | 22,203,418 | 602,533,402 | 0.19% |
| 2024-09-20 | 26.70 | 26.83 | 26.44 | 26.82 | 26.66 | qfq | 13,404,979 | 357,491,721 | 0.71% |
| 2024-09-19 | 26.62 | 27.04 | 26.20 | 26.63 | 26.47 | qfq | 17,280,546 | 460,351,034 | 0.23% |
| 2024-09-18 | 26.50 | 26.92 | 26.22 | 26.57 | 26.42 | qfq | 10,684,608 | 283,344,483 | -0.56% |
| 2024-09-13 | 26.66 | 27.27 | 26.66 | 26.72 | 26.56 | qfq | 16,978,057 | 458,389,493 | 0.19% |
| 2024-09-12 | 27.55 | 27.55 | 26.67 | 26.67 | 26.51 | qfq | 11,419,043 | 308,789,020 | -1.26% |
| 2024-09-11 | 27.06 | 27.36 | 26.85 | 27.01 | 26.85 | qfq | 9,763,208 | 263,912,736 | -0.63% |
| 2024-09-10 | 26.56 | 27.49 | 26.12 | 27.18 | 27.02 | qfq | 17,391,801 | 467,541,281 | 1.99% |
| 2024-09-09 | 26.25 | 26.72 | 26.23 | 26.65 | 26.49 | qfq | 16,027,153 | 424,225,532 | 1.10% |
| 2024-09-06 | 27.32 | 27.55 | 26.31 | 26.36 | 26.21 | qfq | 18,272,500 | 490,619,585 | -3.76% |
| 2024-09-05 | 27.65 | 27.79 | 27.24 | 27.39 | 27.23 | qfq | 11,674,773 | 320,885,045 | -0.33% |
| 2024-09-04 | 27.24 | 27.68 | 26.81 | 27.48 | 27.32 | qfq | 11,352,156 | 310,401,780 | -1.01% |
| 2024-09-03 | 27.68 | 27.96 | 27.48 | 27.76 | 27.60 | qfq | 10,965,807 | 304,369,937 | 1.09% |
| 2024-09-02 | 28.88 | 29.07 | 27.41 | 27.46 | 27.30 | qfq | 23,883,011 | 666,569,699 | -5.73% |
| 2024-08-30 | 28.19 | 29.50 | 28.16 | 29.13 | 28.96 | qfq | 19,849,363 | 577,627,162 | 3.12% |
| 2024-08-29 | 27.86 | 28.53 | 27.36 | 28.25 | 28.09 | qfq | 14,971,200 | 419,207,074 | 0.46% |
| 2024-08-28 | 27.98 | 28.57 | 27.85 | 28.12 | 27.96 | qfq | 11,261,130 | 317,335,080 | 0.46% |
| 2024-08-27 | 27.74 | 28.28 | 27.35 | 27.99 | 27.83 | qfq | 17,624,688 | 492,304,893 | 0.50% |
| 2024-08-26 | 28.65 | 28.83 | 27.46 | 27.85 | 27.69 | qfq | 26,671,323 | 744,390,475 | -3.37% |
| 2024-08-23 | 28.74 | 29.10 | 28.53 | 28.82 | 28.65 | qfq | 13,893,054 | 401,674,028 | 0.17% |
| 2024-08-22 | 29.40 | 29.56 | 28.63 | 28.77 | 28.60 | qfq | 17,847,953 | 516,880,411 | -2.44% |
| 2024-08-21 | 29.33 | 29.87 | 29.23 | 29.49 | 29.32 | qfq | 11,159,114 | 330,029,647 | -0.10% |
| 2024-08-20 | 30.20 | 30.29 | 29.38 | 29.52 | 29.35 | qfq | 15,379,087 | 457,046,846 | -2.41% |
| 2024-08-19 | 29.95 | 30.58 | 29.82 | 30.25 | 30.07 | qfq | 15,027,499 | 454,446,468 | 0.60% |
| 2024-08-16 | 29.90 | 30.70 | 29.81 | 30.07 | 29.89 | qfq | 23,575,138 | 714,184,100 | 1.31% |
| 2024-08-15 | 29.25 | 30.08 | 29.25 | 29.68 | 29.51 | qfq | 13,270,100 | 394,644,987 | 0.51% |
| 2024-08-14 | 30.18 | 30.28 | 29.53 | 29.53 | 29.36 | qfq | 11,157,701 | 332,257,731 | -0.94% |
| 2024-08-13 | 29.76 | 30.09 | 29.48 | 29.81 | 29.64 | qfq | 10,656,233 | 316,636,583 | 0.85% |
| 2024-08-12 | 29.53 | 29.88 | 29.21 | 29.56 | 29.39 | qfq | 10,521,783 | 310,684,242 | -0.30% |
| 2024-08-09 | 30.21 | 30.42 | 29.65 | 29.65 | 29.48 | qfq | 13,250,855 | 396,837,065 | -0.17% |
| 2024-08-08 | 30.16 | 30.48 | 29.60 | 29.70 | 29.53 | qfq | 15,654,729 | 468,125,601 | -2.27% |
| 2024-08-07 | 30.05 | 30.98 | 29.82 | 30.39 | 30.21 | qfq | 17,654,196 | 540,308,335 | 0.66% |
| 2024-08-06 | 30.11 | 30.82 | 29.75 | 30.19 | 30.01 | qfq | 18,920,793 | 570,652,253 | 2.20% |
| 2024-08-05 | 31.30 | 31.77 | 29.53 | 29.54 | 29.37 | qfq | 32,059,168 | 977,068,554 | -7.72% |
| 2024-08-02 | 32.82 | 33.20 | 31.91 | 32.01 | 31.82 | qfq | 20,960,092 | 681,462,601 | -4.42% |
| 2024-08-01 | 34.39 | 34.59 | 33.43 | 33.49 | 33.30 | qfq | 20,078,999 | 678,772,083 | -1.21% |
| 2024-07-31 | 32.50 | 33.95 | 32.50 | 33.90 | 33.70 | qfq | 23,113,306 | 770,981,836 | 3.54% |
| 2024-07-30 | 32.93 | 33.18 | 32.24 | 32.74 | 32.55 | qfq | 14,272,815 | 466,544,175 | -1.03% |
| 2024-07-29 | 32.82 | 33.58 | 32.52 | 33.08 | 32.89 | qfq | 16,072,499 | 533,021,307 | 0.79% |
| 2024-07-26 | 32.62 | 33.14 | 32.22 | 32.82 | 32.63 | qfq | 16,157,512 | 528,835,009 | 0.67% |
| 2024-07-25 | 33.17 | 33.40 | 32.42 | 32.60 | 32.41 | qfq | 18,564,090 | 608,676,290 | -2.98% |
| 2024-07-24 | 33.79 | 34.93 | 33.50 | 33.60 | 33.40 | qfq | 18,475,962 | 631,088,058 | -0.88% |
| 2024-07-23 | 35.40 | 35.56 | 33.90 | 33.90 | 33.70 | qfq | 19,010,700 | 656,952,419 | -3.83% |
| 2024-07-22 | 34.80 | 36.52 | 34.74 | 35.25 | 35.04 | qfq | 25,516,526 | 908,950,261 | 1.91% |
| 2024-07-19 | 34.30 | 35.06 | 34.18 | 34.59 | 34.39 | qfq | 21,838,829 | 757,388,771 | -0.26% |
| 2024-07-18 | 35.00 | 35.70 | 33.50 | 34.68 | 34.48 | qfq | 33,435,624 | 1,150,652,299 | -3.37% |
| 2024-07-17 | 36.00 | 37.58 | 35.88 | 35.89 | 35.68 | qfq | 34,642,430 | 1,270,391,621 | -0.86% |
| 2024-07-16 | 35.72 | 36.46 | 34.30 | 36.20 | 35.99 | qfq | 38,305,321 | 1,357,224,747 | 0.56% |
| 2024-07-15 | 36.40 | 36.84 | 35.36 | 36.00 | 35.79 | qfq | 21,187,629 | 765,970,514 | -1.80% |
| 2024-07-12 | 36.90 | 37.14 | 36.42 | 36.66 | 36.45 | qfq | 19,283,919 | 709,633,003 | -3.40% |
| 2024-07-11 | 38.40 | 38.58 | 36.72 | 37.95 | 37.49 | qfq | 32,802,527 | 1,236,939,672 | -0.21% |
| 2024-07-10 | 38.25 | 38.97 | 37.89 | 38.03 | 37.57 | qfq | 29,913,733 | 1,143,966,972 | -1.20% |
| 2024-07-09 | 37.08 | 38.70 | 36.30 | 38.49 | 38.02 | qfq | 35,509,288 | 1,347,105,309 | 4.14% |
| 2024-07-08 | 37.40 | 37.64 | 36.72 | 36.96 | 36.51 | qfq | 23,273,996 | 865,076,214 | -1.07% |
| 2024-07-05 | 36.06 | 37.49 | 35.72 | 37.36 | 36.91 | qfq | 30,541,825 | 1,121,786,236 | 3.86% |
| 2024-07-04 | 36.62 | 36.98 | 35.93 | 35.97 | 35.53 | qfq | 20,976,063 | 762,416,465 | -1.10% |
| 2024-07-03 | 36.76 | 37.42 | 36.28 | 36.37 | 35.93 | qfq | 21,366,078 | 785,343,837 | -1.73% |
| 2024-07-02 | 37.97 | 38.00 | 36.84 | 37.01 | 36.56 | qfq | 31,779,489 | 1,184,858,996 | -3.59% |
| 2024-07-01 | 37.56 | 39.10 | 37.18 | 38.39 | 37.93 | qfq | 44,602,391 | 1,706,394,192 | 2.73% |
| 2024-06-28 | 36.80 | 38.60 | 36.71 | 37.37 | 36.92 | qfq | 39,872,954 | 1,513,574,043 | 1.30% |
| 2024-06-27 | 37.15 | 38.38 | 36.49 | 36.89 | 36.44 | qfq | 34,065,297 | 1,274,265,743 | -1.84% |
| 2024-06-26 | 37.66 | 38.10 | 36.66 | 37.58 | 37.12 | qfq | 41,366,526 | 1,549,394,792 | 0.37% |
| 2024-06-25 | 36.50 | 38.06 | 35.82 | 37.44 | 36.99 | qfq | 53,821,751 | 1,990,199,847 | 1.82% |
| 2024-06-24 | 36.12 | 38.83 | 36.11 | 36.77 | 36.32 | qfq | 65,298,927 | 2,461,189,299 | 0.16% |
| 2024-06-21 | 33.80 | 37.76 | 32.97 | 36.71 | 36.27 | qfq | 56,130,174 | 2,040,352,185 | 6.93% |
| 2024-06-20 | 35.12 | 35.64 | 34.20 | 34.33 | 33.91 | qfq | 21,227,833 | 737,369,187 | -2.25% |
| 2024-06-19 | 35.95 | 36.18 | 35.09 | 35.12 | 34.69 | qfq | 23,463,506 | 831,417,482 | -1.57% |
| 2024-06-18 | 34.55 | 36.15 | 34.50 | 35.68 | 35.25 | qfq | 41,156,483 | 1,467,144,097 | 2.88% |
| 2024-06-17 | 34.66 | 35.18 | 34.25 | 34.68 | 34.26 | qfq | 31,610,299 | 1,095,179,135 | -0.34% |
| 2024-06-14 | 32.75 | 35.30 | 32.70 | 34.80 | 34.38 | qfq | 57,184,912 | 1,968,877,859 | 5.65% |
| 2024-06-13 | 32.70 | 33.66 | 32.70 | 32.94 | 32.54 | qfq | 21,252,865 | 704,273,254 | 0.49% |
| 2024-06-12 | 32.27 | 33.10 | 32.17 | 32.78 | 32.38 | qfq | 15,955,499 | 521,840,316 | 1.20% |
| 2024-06-11 | 31.66 | 32.46 | 31.37 | 32.39 | 32.00 | qfq | 19,014,948 | 610,708,675 | 1.57% |
| 2024-06-07 | 32.90 | 33.16 | 31.55 | 31.89 | 31.50 | qfq | 27,379,364 | 876,774,045 | -3.01% |
| 2024-06-06 | 32.80 | 33.99 | 32.75 | 32.88 | 32.48 | qfq | 36,845,536 | 1,228,368,790 | 1.70% |
| 2024-06-05 | 33.44 | 33.50 | 32.32 | 32.33 | 31.94 | qfq | 21,214,858 | 697,590,900 | -3.49% |
| 2024-06-04 | 33.39 | 33.78 | 32.90 | 33.50 | 33.09 | qfq | 21,821,204 | 725,287,257 | -0.74% |
| 2024-06-03 | 33.12 | 34.19 | 32.92 | 33.75 | 33.34 | qfq | 32,142,670 | 1,081,722,130 | 2.27% |
| 2024-05-31 | 33.00 | 33.87 | 32.71 | 33.00 | 32.60 | qfq | 20,789,674 | 692,141,188 | -0.24% |
| 2024-05-30 | 33.00 | 33.44 | 32.65 | 33.08 | 32.68 | qfq | 17,201,580 | 569,510,712 | -0.45% |
| 2024-05-29 | 33.99 | 34.09 | 33.03 | 33.23 | 32.83 | qfq | 18,887,890 | 630,908,945 | -1.07% |
| 2024-05-28 | 34.21 | 34.48 | 33.43 | 33.59 | 33.18 | qfq | 25,104,311 | 849,723,085 | -3.00% |
| 2024-05-27 | 34.34 | 35.55 | 33.92 | 34.63 | 34.21 | qfq | 24,945,131 | 860,783,736 | 0.67% |
| 2024-05-24 | 35.25 | 36.34 | 34.30 | 34.40 | 33.98 | qfq | 34,512,811 | 1,220,326,048 | -3.10% |
| 2024-05-23 | 36.92 | 37.05 | 35.21 | 35.50 | 35.07 | qfq | 30,857,748 | 1,107,818,306 | -2.58% |
| 2024-05-22 | 36.37 | 36.94 | 36.11 | 36.44 | 36.00 | qfq | 24,946,259 | 909,229,257 | -1.03% |
| 2024-05-21 | 36.99 | 37.49 | 36.25 | 36.82 | 36.37 | qfq | 37,048,438 | 1,362,090,239 | -0.51% |
| 2024-05-20 | 35.31 | 37.56 | 34.55 | 37.01 | 36.56 | qfq | 57,115,280 | 2,085,218,960 | 4.81% |
| 2024-05-17 | 34.77 | 35.60 | 34.24 | 35.31 | 34.88 | qfq | 31,760,351 | 1,108,522,967 | 0.17% |
| 2024-05-16 | 34.41 | 36.18 | 34.41 | 35.25 | 34.82 | qfq | 52,966,106 | 1,874,592,771 | 4.20% |
| 2024-05-15 | 33.49 | 34.32 | 33.17 | 33.83 | 33.42 | qfq | 22,141,293 | 751,194,114 | 1.08% |
| 2024-05-14 | 33.70 | 34.34 | 32.91 | 33.47 | 33.06 | qfq | 27,701,273 | 927,927,088 | -0.53% |
| 2024-05-13 | 33.78 | 34.39 | 33.52 | 33.65 | 33.24 | qfq | 22,107,930 | 749,325,642 | -1.29% |
| 2024-05-10 | 35.47 | 35.47 | 33.95 | 34.09 | 33.68 | qfq | 33,695,560 | 1,158,355,122 | -4.30% |
| 2024-05-09 | 34.89 | 35.85 | 34.40 | 35.62 | 35.19 | qfq | 36,076,263 | 1,268,780,495 | 2.06% |
| 2024-05-08 | 35.17 | 35.50 | 34.70 | 34.90 | 34.48 | qfq | 28,345,310 | 993,345,413 | -1.88% |
| 2024-05-07 | 37.34 | 37.73 | 35.20 | 35.57 | 35.14 | qfq | 57,712,447 | 2,090,277,844 | -4.61% |
| 2024-05-06 | 38.25 | 38.38 | 37.13 | 37.29 | 36.84 | qfq | 37,470,722 | 1,407,093,947 | -0.90% |
| 2024-04-30 | 37.98 | 38.13 | 37.12 | 37.63 | 37.17 | qfq | 40,391,944 | 1,522,394,429 | -0.19% |
| 2024-04-29 | 38.22 | 38.22 | 37.25 | 37.70 | 37.24 | qfq | 61,865,165 | 2,338,920,665 | -0.58% |
| 2024-04-26 | 35.00 | 38.48 | 34.19 | 37.92 | 37.46 | qfq | 93,850,728 | 3,428,600,576 | 6.22% |
| 2024-04-25 | 35.07 | 36.40 | 34.79 | 35.70 | 35.27 | qfq | 36,726,952 | 1,306,340,996 | 1.31% |
| 2024-04-24 | 33.66 | 35.60 | 33.36 | 35.24 | 34.81 | qfq | 44,807,976 | 1,557,285,255 | 6.21% |
| 2024-04-23 | 33.93 | 34.00 | 32.92 | 33.18 | 32.78 | qfq | 27,005,105 | 901,852,231 | -0.75% |
| 2024-04-22 | 32.77 | 34.15 | 31.76 | 33.43 | 33.03 | qfq | 38,825,215 | 1,286,420,238 | -4.13% |
| 2024-04-19 | 36.04 | 36.30 | 34.15 | 34.87 | 34.45 | qfq | 56,792,933 | 1,996,271,759 | -5.68% |
| 2024-04-18 | 35.00 | 38.50 | 34.40 | 36.97 | 36.52 | qfq | 69,524,545 | 2,542,662,869 | 3.67% |
| 2024-04-17 | 34.60 | 35.77 | 34.05 | 35.66 | 35.23 | qfq | 44,238,023 | 1,558,921,009 | 4.94% |
| 2024-04-16 | 34.65 | 35.81 | 33.89 | 33.98 | 33.57 | qfq | 39,782,270 | 1,377,770,467 | -4.04% |
| 2024-04-15 | 34.65 | 36.32 | 34.61 | 35.41 | 34.98 | qfq | 56,145,054 | 1,999,674,728 | 2.34% |
| 2024-04-12 | 33.88 | 35.76 | 33.75 | 34.60 | 34.18 | qfq | 55,150,292 | 1,910,195,571 | 3.28% |
| 2024-04-11 | 33.80 | 34.35 | 33.33 | 33.50 | 33.09 | qfq | 31,960,231 | 1,083,101,483 | -0.30% |
| 2024-04-10 | 34.96 | 34.98 | 33.21 | 33.60 | 33.19 | qfq | 35,988,789 | 1,211,769,139 | -4.03% |
| 2024-04-09 | 35.55 | 35.97 | 34.34 | 35.01 | 34.59 | qfq | 39,208,138 | 1,365,810,118 | -2.34% |
| 2024-04-08 | 36.00 | 36.81 | 35.81 | 35.85 | 35.42 | qfq | 34,771,443 | 1,263,683,502 | -1.46% |
| 2024-04-03 | 37.44 | 38.06 | 36.28 | 36.38 | 35.94 | qfq | 45,007,148 | 1,656,818,577 | -4.76% |
| 2024-04-02 | 40.01 | 40.64 | 37.86 | 38.20 | 37.74 | qfq | 68,944,871 | 2,686,220,371 | -6.19% |
| 2024-04-01 | 38.93 | 42.30 | 38.93 | 40.72 | 40.23 | qfq | 84,929,799 | 3,459,543,999 | 5.71% |
| 2024-03-29 | 38.07 | 38.91 | 37.28 | 38.52 | 38.05 | qfq | 76,005,191 | 2,900,976,648 | 0.00% |
| 2024-03-28 | 35.82 | 39.53 | 35.11 | 38.52 | 38.05 | qfq | 115,650,657 | 4,370,112,012 | 7.18% |
| 2024-03-27 | 36.98 | 37.86 | 35.90 | 35.94 | 35.50 | qfq | 90,153,648 | 3,325,257,502 | 1.27% |
| 2024-03-26 | 36.83 | 37.85 | 34.70 | 35.49 | 35.06 | qfq | 78,278,408 | 2,832,270,994 | -5.23% |
| 2024-03-25 | 38.38 | 39.40 | 37.40 | 37.45 | 37.00 | qfq | 60,301,375 | 2,309,564,742 | -2.07% |
| 2024-03-22 | 38.30 | 38.88 | 37.39 | 38.24 | 37.78 | qfq | 61,429,496 | 2,346,565,728 | -0.16% |
| 2024-03-21 | 38.77 | 39.49 | 38.23 | 38.30 | 37.84 | qfq | 58,340,892 | 2,263,799,290 | -2.22% |
| 2024-03-20 | 38.98 | 40.50 | 38.68 | 39.17 | 38.70 | qfq | 66,825,392 | 2,642,463,612 | -1.16% |
| 2024-03-19 | 39.55 | 40.80 | 38.88 | 39.63 | 39.15 | qfq | 76,195,627 | 3,021,858,158 | -1.71% |
| 2024-03-18 | 39.80 | 40.98 | 39.60 | 40.32 | 39.83 | qfq | 84,979,083 | 3,415,474,789 | 1.03% |
| 2024-03-15 | 39.62 | 40.26 | 38.30 | 39.91 | 39.43 | qfq | 96,169,667 | 3,781,675,495 | -1.26% |
| 2024-03-14 | 37.88 | 40.68 | 37.88 | 40.42 | 39.93 | qfq | 100,485,618 | 3,996,662,607 | 2.75% |
| 2024-03-13 | 41.66 | 41.90 | 38.60 | 39.34 | 38.86 | qfq | 111,837,542 | 4,498,177,295 | -3.25% |
| 2024-03-12 | 42.86 | 42.90 | 39.66 | 40.66 | 40.17 | qfq | 121,291,080 | 4,935,199,831 | -5.13% |
| 2024-03-11 | 38.00 | 42.86 | 37.79 | 42.86 | 42.34 | qfq | 134,719,096 | 5,444,012,899 | 10.01% |
| 2024-03-08 | 36.80 | 38.96 | 36.03 | 38.96 | 38.49 | qfq | 135,363,479 | 5,171,270,327 | 9.99% |
| 2024-03-07 | 37.38 | 37.89 | 35.13 | 35.42 | 34.99 | qfq | 100,410,829 | 3,666,011,198 | -6.54% |
| 2024-03-06 | 35.68 | 38.60 | 35.66 | 37.90 | 37.44 | qfq | 125,172,359 | 4,691,215,362 | 6.85% |
| 2024-03-05 | 36.35 | 38.70 | 35.00 | 35.47 | 35.04 | qfq | 154,186,467 | 5,696,702,018 | -2.34% |
| 2024-03-04 | 34.45 | 36.32 | 34.11 | 36.32 | 35.88 | qfq | 86,044,700 | 3,038,430,363 | 9.99% |
| 2024-03-01 | 30.32 | 33.02 | 30.08 | 33.02 | 32.62 | qfq | 101,487,681 | 3,235,955,076 | 9.99% |
| 2024-02-29 | 27.59 | 30.02 | 27.52 | 30.02 | 29.66 | qfq | 96,264,117 | 2,847,564,334 | 10.00% |
| 2024-02-28 | 29.36 | 29.55 | 27.24 | 27.29 | 26.96 | qfq | 60,775,773 | 1,740,006,881 | -7.11% |
| 2024-02-27 | 27.50 | 29.68 | 27.36 | 29.38 | 29.02 | qfq | 62,634,856 | 1,793,510,394 | 5.61% |
| 2024-02-26 | 27.51 | 28.79 | 27.25 | 27.82 | 27.48 | qfq | 51,272,366 | 1,442,802,762 | -1.52% |
| 2024-02-23 | 27.70 | 28.68 | 27.12 | 28.25 | 27.91 | qfq | 54,685,750 | 1,527,339,505 | 3.14% |
| 2024-02-22 | 27.99 | 28.51 | 26.94 | 27.39 | 27.06 | qfq | 59,391,283 | 1,641,133,681 | 5.67% |
| 2024-02-21 | 25.73 | 26.66 | 25.58 | 25.92 | 25.61 | qfq | 38,910,388 | 1,013,561,618 | -1.26% |
| 2024-02-20 | 26.17 | 26.94 | 25.84 | 26.25 | 25.93 | qfq | 52,212,148 | 1,378,797,857 | 0.31% |
| 2024-02-19 | 25.02 | 26.17 | 24.41 | 26.17 | 25.85 | qfq | 45,972,196 | 1,168,972,770 | 10.00% |
| 2024-02-08 | 23.32 | 24.53 | 23.32 | 23.79 | 23.50 | qfq | 34,957,320 | 838,211,466 | 3.57% |
| 2024-02-07 | 22.21 | 23.42 | 22.01 | 22.97 | 22.69 | qfq | 37,847,796 | 869,237,065 | 3.19% |
| 2024-02-06 | 20.01 | 22.26 | 19.90 | 22.26 | 21.99 | qfq | 43,051,258 | 929,621,202 | 9.98% |
| 2024-02-05 | 21.23 | 21.63 | 19.58 | 20.24 | 19.99 | qfq | 34,287,076 | 705,681,057 | -6.30% |
| 2024-02-02 | 22.43 | 23.03 | 20.85 | 21.60 | 21.34 | qfq | 31,576,052 | 693,601,700 | -4.76% |
| 2024-02-01 | 21.48 | 23.44 | 21.25 | 22.68 | 22.41 | qfq | 36,861,402 | 832,559,738 | 4.42% |
| 2024-01-31 | 22.75 | 22.98 | 21.70 | 21.72 | 21.46 | qfq | 28,362,720 | 633,366,398 | -5.61% |
| 2024-01-30 | 23.55 | 24.22 | 22.95 | 23.01 | 22.73 | qfq | 20,199,351 | 477,079,050 | -3.07% |
| 2024-01-29 | 25.70 | 25.70 | 23.74 | 23.74 | 23.45 | qfq | 31,162,624 | 758,748,355 | -7.63% |
| 2024-01-26 | 26.18 | 26.30 | 25.48 | 25.70 | 25.39 | qfq | 28,752,265 | 744,958,085 | -2.73% |
| 2024-01-25 | 25.40 | 26.60 | 25.17 | 26.42 | 26.10 | qfq | 44,052,815 | 1,151,367,720 | 2.88% |
| 2024-01-24 | 25.32 | 25.80 | 24.63 | 25.68 | 25.37 | qfq | 42,542,129 | 1,073,230,509 | 1.42% |
| 2024-01-23 | 23.52 | 25.72 | 23.52 | 25.32 | 25.01 | qfq | 47,284,461 | 1,187,463,884 | 6.57% |
| 2024-01-22 | 25.15 | 25.27 | 23.49 | 23.76 | 23.47 | qfq | 32,479,677 | 794,384,867 | -2.98% |
| 2024-01-19 | 24.34 | 25.30 | 24.22 | 24.49 | 24.19 | qfq | 31,236,791 | 778,332,090 | -0.37% |
| 2024-01-18 | 23.02 | 24.59 | 22.91 | 24.58 | 24.28 | qfq | 36,533,170 | 870,834,027 | 4.37% |
| 2024-01-17 | 24.06 | 24.29 | 23.50 | 23.55 | 23.26 | qfq | 16,774,502 | 401,842,150 | -2.20% |
| 2024-01-16 | 24.31 | 24.40 | 23.65 | 24.08 | 23.79 | qfq | 17,868,170 | 427,806,701 | -1.23% |
| 2024-01-15 | 24.11 | 24.66 | 24.01 | 24.38 | 24.08 | qfq | 12,618,410 | 307,866,676 | 0.25% |
| 2024-01-12 | 24.70 | 24.79 | 24.26 | 24.32 | 24.03 | qfq | 14,232,488 | 348,562,333 | -2.33% |
| 2024-01-11 | 24.00 | 25.06 | 23.97 | 24.90 | 24.60 | qfq | 23,314,303 | 576,028,532 | 3.28% |
| 2024-01-10 | 24.95 | 24.96 | 24.00 | 24.11 | 23.82 | qfq | 23,234,121 | 565,392,559 | -4.25% |
| 2024-01-09 | 25.46 | 25.73 | 24.70 | 25.18 | 24.88 | qfq | 22,260,714 | 561,267,656 | 0.72% |
| 2024-01-08 | 26.36 | 26.44 | 24.98 | 25.00 | 24.70 | qfq | 27,865,546 | 709,931,269 | -5.16% |
| 2024-01-05 | 27.86 | 27.86 | 26.12 | 26.36 | 26.04 | qfq | 34,225,336 | 920,688,811 | -5.92% |
| 2024-01-04 | 27.64 | 28.14 | 27.39 | 28.02 | 27.68 | qfq | 17,921,783 | 499,211,154 | 1.45% |
| 2024-01-03 | 27.80 | 28.16 | 27.33 | 27.62 | 27.29 | qfq | 18,630,825 | 516,447,091 | -1.00% |
| 2024-01-02 | 28.35 | 28.65 | 27.90 | 27.90 | 27.56 | qfq | 18,406,420 | 519,206,430 | -2.11% |
| 2023-12-29 | 27.98 | 28.96 | 27.87 | 28.50 | 28.15 | qfq | 28,054,458 | 799,692,584 | 1.75% |
| 2023-12-28 | 27.12 | 28.15 | 26.95 | 28.01 | 27.67 | qfq | 26,909,412 | 747,473,400 | 2.71% |
| 2023-12-27 | 27.65 | 27.74 | 26.89 | 27.27 | 26.94 | qfq | 21,977,140 | 600,098,893 | -0.66% |
| 2023-12-26 | 28.18 | 28.23 | 27.15 | 27.45 | 27.12 | qfq | 21,231,560 | 586,214,882 | -3.14% |
| 2023-12-25 | 27.99 | 28.38 | 27.49 | 28.34 | 28.00 | qfq | 20,549,164 | 577,253,660 | 1.69% |
| 2023-12-22 | 28.40 | 28.78 | 27.66 | 27.87 | 27.53 | qfq | 26,511,515 | 748,164,365 | -2.38% |
| 2023-12-21 | 27.57 | 29.19 | 27.26 | 28.55 | 28.20 | qfq | 35,002,483 | 988,383,114 | 2.62% |
| 2023-12-20 | 28.76 | 28.87 | 27.80 | 27.82 | 27.48 | qfq | 23,303,605 | 654,567,568 | -3.17% |
| 2023-12-19 | 28.96 | 29.12 | 28.17 | 28.73 | 28.38 | qfq | 22,026,560 | 629,705,416 | -0.97% |
| 2023-12-18 | 29.53 | 29.81 | 28.87 | 29.01 | 28.66 | qfq | 26,392,090 | 774,686,314 | -2.49% |
| 2023-12-15 | 30.30 | 30.56 | 29.33 | 29.75 | 29.39 | qfq | 30,185,723 | 900,032,293 | -2.20% |
| 2023-12-14 | 31.10 | 31.48 | 30.32 | 30.42 | 30.05 | qfq | 36,319,197 | 1,123,007,472 | -1.30% |
| 2023-12-13 | 31.38 | 31.76 | 30.80 | 30.82 | 30.45 | qfq | 43,808,660 | 1,373,019,083 | -1.12% |
| 2023-12-12 | 31.55 | 31.99 | 30.69 | 31.17 | 30.79 | qfq | 47,966,130 | 1,498,573,331 | -1.83% |
| 2023-12-11 | 31.18 | 31.94 | 31.09 | 31.75 | 31.37 | qfq | 64,707,155 | 2,042,555,254 | 0.03% |
| 2023-12-08 | 29.90 | 32.60 | 29.68 | 31.74 | 31.36 | qfq | 99,195,497 | 3,102,476,816 | 7.05% |
| 2023-12-07 | 29.36 | 30.12 | 29.36 | 29.65 | 29.29 | qfq | 54,979,094 | 1,639,713,693 | 0.64% |
| 2023-12-06 | 29.50 | 30.02 | 28.98 | 29.46 | 29.10 | qfq | 41,354,596 | 1,219,030,877 | -0.51% |
| 2023-12-05 | 31.16 | 31.39 | 29.60 | 29.61 | 29.25 | qfq | 60,363,187 | 1,830,370,162 | -5.13% |
| 2023-12-04 | 30.50 | 32.10 | 29.88 | 31.21 | 30.83 | qfq | 110,247,317 | 3,412,619,202 | 3.79% |
| 2023-12-01 | 27.40 | 30.07 | 27.30 | 30.07 | 29.71 | qfq | 104,489,896 | 3,068,723,816 | 9.99% |
| 2023-11-30 | 26.85 | 27.34 | 26.64 | 27.34 | 27.01 | qfq | 18,752,747 | 506,263,732 | 1.15% |
| 2023-11-29 | 27.20 | 27.47 | 26.94 | 27.03 | 26.70 | qfq | 16,875,465 | 458,864,189 | -0.41% |
| 2023-11-28 | 27.32 | 27.33 | 26.79 | 27.14 | 26.81 | qfq | 15,361,527 | 415,411,932 | -0.66% |
| 2023-11-27 | 26.88 | 27.68 | 26.80 | 27.32 | 26.99 | qfq | 21,748,596 | 593,217,764 | 1.00% |
| 2023-11-24 | 28.00 | 28.05 | 26.85 | 27.05 | 26.72 | qfq | 23,005,355 | 627,367,476 | -3.25% |
| 2023-11-23 | 27.70 | 28.08 | 27.53 | 27.96 | 27.62 | qfq | 19,227,985 | 535,310,900 | 0.50% |
| 2023-11-22 | 29.24 | 29.24 | 27.82 | 27.82 | 27.48 | qfq | 41,450,138 | 1,177,827,259 | -5.92% |
| 2023-11-21 | 29.34 | 30.15 | 29.12 | 29.57 | 29.21 | qfq | 43,676,765 | 1,294,251,883 | 1.16% |
| 2023-11-20 | 29.43 | 29.59 | 28.94 | 29.23 | 28.88 | qfq | 27,196,209 | 795,401,903 | -1.35% |
| 2023-11-17 | 28.69 | 29.75 | 28.66 | 29.63 | 29.27 | qfq | 35,662,681 | 1,042,369,078 | 2.99% |
| 2023-11-16 | 29.31 | 29.54 | 28.77 | 28.77 | 28.42 | qfq | 28,543,485 | 831,491,594 | -2.94% |
| 2023-11-15 | 30.09 | 30.20 | 29.25 | 29.64 | 29.28 | qfq | 31,003,768 | 917,542,804 | -0.54% |
| 2023-11-14 | 29.70 | 30.05 | 29.50 | 29.80 | 29.44 | qfq | 31,205,694 | 928,845,021 | -0.10% |
| 2023-11-13 | 29.70 | 30.16 | 29.51 | 29.83 | 29.47 | qfq | 40,217,296 | 1,200,315,073 | 1.84% |
| 2023-11-10 | 29.46 | 30.14 | 29.19 | 29.29 | 28.94 | qfq | 28,859,670 | 851,292,612 | -1.35% |
| 2023-11-09 | 29.97 | 30.65 | 29.31 | 29.69 | 29.33 | qfq | 44,517,351 | 1,330,490,388 | -1.43% |
| 2023-11-08 | 29.79 | 30.20 | 29.07 | 30.12 | 29.76 | qfq | 63,793,486 | 1,892,916,411 | 0.90% |
| 2023-11-07 | 28.00 | 30.37 | 27.70 | 29.85 | 29.49 | qfq | 77,705,153 | 2,253,064,011 | 6.23% |
| 2023-11-06 | 27.31 | 28.45 | 27.31 | 28.10 | 27.76 | qfq | 46,635,960 | 1,306,262,683 | 3.20% |
| 2023-11-03 | 26.52 | 27.93 | 26.51 | 27.23 | 26.90 | qfq | 45,092,460 | 1,235,014,033 | 1.76% |
| 2023-11-02 | 28.10 | 28.45 | 26.65 | 26.76 | 26.44 | qfq | 47,747,393 | 1,309,157,788 | -1.73% |
| 2023-11-01 | 26.80 | 28.09 | 26.41 | 27.23 | 26.90 | qfq | 54,327,461 | 1,473,390,795 | 1.38% |
| 2023-10-31 | 28.45 | 28.45 | 26.50 | 26.86 | 26.53 | qfq | 60,284,242 | 1,630,256,515 | -5.59% |
| 2023-10-30 | 28.28 | 28.59 | 27.81 | 28.45 | 28.11 | qfq | 33,419,462 | 943,595,903 | -1.18% |
| 2023-10-27 | 29.44 | 29.45 | 28.62 | 28.79 | 28.44 | qfq | 50,062,340 | 1,448,079,265 | -2.21% |
| 2023-10-26 | 26.32 | 29.44 | 26.00 | 29.44 | 29.08 | qfq | 69,619,465 | 1,997,752,951 | 10.01% |
| 2023-10-25 | 27.39 | 27.94 | 26.57 | 26.76 | 26.44 | qfq | 33,261,834 | 906,811,106 | -1.58% |
| 2023-10-24 | 26.87 | 27.96 | 26.71 | 27.19 | 26.86 | qfq | 29,758,117 | 815,053,482 | 2.18% |
| 2023-10-23 | 27.73 | 28.28 | 26.30 | 26.61 | 26.29 | qfq | 28,709,328 | 776,330,217 | -5.47% |
| 2023-10-20 | 29.40 | 30.15 | 28.08 | 28.15 | 27.81 | qfq | 35,308,485 | 1,016,615,333 | -6.14% |
| 2023-10-19 | 30.34 | 30.97 | 29.90 | 29.99 | 29.63 | qfq | 25,962,889 | 788,541,979 | -2.41% |
| 2023-10-18 | 31.06 | 31.37 | 29.52 | 30.73 | 30.36 | qfq | 30,358,914 | 929,079,411 | -3.18% |
| 2023-10-17 | 32.34 | 32.41 | 30.88 | 31.74 | 31.36 | qfq | 31,329,909 | 987,425,983 | -1.86% |
| 2023-10-16 | 32.03 | 33.38 | 31.93 | 32.34 | 31.95 | qfq | 39,839,577 | 1,298,555,907 | 1.00% |
| 2023-10-13 | 32.50 | 32.82 | 31.96 | 32.02 | 31.63 | qfq | 32,425,573 | 1,046,685,416 | -2.56% |
| 2023-10-12 | 33.55 | 33.76 | 32.55 | 32.86 | 32.46 | qfq | 32,789,567 | 1,079,786,344 | -1.62% |
| 2023-10-11 | 33.37 | 34.36 | 33.01 | 33.40 | 33.00 | qfq | 43,011,052 | 1,446,083,712 | -0.95% |
| 2023-10-10 | 34.07 | 34.60 | 33.40 | 33.72 | 33.31 | qfq | 52,262,792 | 1,770,154,620 | -1.03% |
| 2023-10-09 | 33.80 | 35.00 | 33.10 | 34.07 | 33.66 | qfq | 85,694,558 | 2,921,851,449 | 5.61% |
| 2023-09-28 | 32.23 | 32.65 | 31.48 | 32.26 | 31.87 | qfq | 48,775,987 | 1,571,778,060 | 0.72% |
| 2023-09-27 | 31.93 | 32.95 | 31.68 | 32.03 | 31.64 | qfq | 45,618,959 | 1,472,366,861 | -1.17% |
| 2023-09-26 | 33.15 | 33.61 | 31.99 | 32.41 | 32.02 | qfq | 69,464,629 | 2,272,872,437 | -2.03% |
| 2023-09-25 | 32.50 | 34.30 | 32.25 | 33.08 | 32.68 | qfq | 105,965,937 | 3,512,076,373 | 5.96% |
| 2023-09-22 | 28.01 | 31.22 | 27.95 | 31.22 | 30.84 | qfq | 36,959,296 | 1,105,453,946 | 10.01% |
| 2023-09-21 | 28.32 | 29.37 | 28.16 | 28.38 | 28.04 | qfq | 32,587,311 | 936,033,236 | -1.25% |
| 2023-09-20 | 28.09 | 29.98 | 28.02 | 28.74 | 28.39 | qfq | 44,105,736 | 1,284,671,788 | 1.95% |
| 2023-09-19 | 29.50 | 29.65 | 27.31 | 28.19 | 27.85 | qfq | 43,006,645 | 1,219,454,749 | -6.44% |
| 2023-09-18 | 30.18 | 31.35 | 29.90 | 30.13 | 29.77 | qfq | 37,574,970 | 1,142,961,878 | 0.23% |
| 2023-09-15 | 31.64 | 32.12 | 29.86 | 30.06 | 29.70 | qfq | 59,222,129 | 1,826,307,509 | -6.76% |
| 2023-09-14 | 31.29 | 33.38 | 31.26 | 32.24 | 31.85 | qfq | 65,086,202 | 2,103,551,615 | 1.38% |
| 2023-09-13 | 32.00 | 33.48 | 31.62 | 31.80 | 31.41 | qfq | 89,968,230 | 2,913,049,375 | -0.16% |
| 2023-09-12 | 28.80 | 31.85 | 28.55 | 31.85 | 31.46 | qfq | 50,268,337 | 1,555,512,427 | 10.02% |
| 2023-09-11 | 27.29 | 29.44 | 27.17 | 28.95 | 28.60 | qfq | 41,713,889 | 1,188,117,548 | 6.47% |
| 2023-09-08 | 27.20 | 27.45 | 26.76 | 27.19 | 26.86 | qfq | 11,169,357 | 303,285,371 | -0.59% |
| 2023-09-07 | 27.85 | 28.07 | 27.27 | 27.35 | 27.02 | qfq | 15,621,559 | 430,116,824 | -2.15% |
| 2023-09-06 | 27.60 | 27.99 | 27.21 | 27.95 | 27.61 | qfq | 15,028,196 | 415,198,299 | 0.79% |
| 2023-09-05 | 28.16 | 28.16 | 27.40 | 27.73 | 27.39 | qfq | 15,608,550 | 432,819,708 | -1.53% |
| 2023-09-04 | 27.60 | 28.41 | 27.35 | 28.16 | 27.82 | qfq | 20,044,171 | 558,700,430 | 2.74% |
| 2023-09-01 | 27.79 | 28.07 | 27.29 | 27.41 | 27.08 | qfq | 12,163,622 | 335,362,711 | -2.21% |
| 2023-08-31 | 27.61 | 28.17 | 27.33 | 28.03 | 27.69 | qfq | 20,226,962 | 564,184,169 | 0.65% |
| 2023-08-30 | 27.40 | 28.31 | 27.10 | 27.85 | 27.51 | qfq | 20,951,706 | 582,843,686 | 1.35% |
| 2023-08-29 | 26.33 | 27.74 | 26.00 | 27.48 | 27.15 | qfq | 20,522,203 | 555,757,799 | 3.78% |
| 2023-08-28 | 27.90 | 27.90 | 26.41 | 26.48 | 26.16 | qfq | 20,720,379 | 556,782,185 | 2.00% |
| 2023-08-25 | 26.85 | 26.95 | 25.85 | 25.96 | 25.65 | qfq | 22,606,790 | 595,109,196 | -6.04% |
| 2023-08-24 | 28.17 | 28.30 | 27.30 | 27.63 | 27.30 | qfq | 16,971,557 | 469,018,147 | -0.36% |
| 2023-08-23 | 28.13 | 28.20 | 27.56 | 27.73 | 27.39 | qfq | 11,829,314 | 329,101,882 | -2.63% |
| 2023-08-22 | 28.55 | 28.56 | 27.50 | 28.48 | 28.14 | qfq | 17,203,832 | 482,218,929 | 2.37% |
| 2023-08-21 | 27.51 | 28.52 | 27.28 | 27.82 | 27.48 | qfq | 16,874,109 | 471,715,514 | 0.04% |
| 2023-08-18 | 28.75 | 28.81 | 27.73 | 27.81 | 27.47 | qfq | 17,116,630 | 482,416,084 | -3.57% |
| 2023-08-17 | 28.32 | 29.02 | 28.01 | 28.84 | 28.49 | qfq | 15,570,055 | 446,275,251 | 0.84% |
| 2023-08-16 | 28.70 | 29.09 | 28.28 | 28.60 | 28.25 | qfq | 16,359,723 | 468,138,481 | -2.16% |
| 2023-08-15 | 29.97 | 30.30 | 28.87 | 29.23 | 28.88 | qfq | 19,509,777 | 576,511,606 | -0.68% |
| 2023-08-14 | 28.70 | 29.44 | 28.56 | 29.43 | 29.07 | qfq | 15,472,998 | 449,430,549 | 0.55% |
| 2023-08-11 | 29.78 | 30.18 | 29.10 | 29.27 | 28.92 | qfq | 17,992,723 | 533,623,045 | -1.61% |
| 2023-08-10 | 29.66 | 30.32 | 29.35 | 29.75 | 29.39 | qfq | 20,129,878 | 598,180,471 | -0.57% |
| 2023-08-09 | 31.80 | 31.95 | 29.80 | 29.92 | 29.56 | qfq | 41,650,289 | 1,276,476,989 | -7.80% |
| 2023-08-08 | 32.24 | 32.98 | 31.88 | 32.45 | 32.06 | qfq | 34,395,955 | 1,119,262,644 | -0.09% |
| 2023-08-07 | 31.08 | 32.86 | 31.07 | 32.48 | 32.09 | qfq | 53,004,101 | 1,710,467,954 | 5.08% |
| 2023-08-04 | 30.01 | 31.18 | 29.95 | 30.91 | 30.54 | qfq | 32,826,602 | 1,006,630,066 | 2.22% |
| 2023-08-03 | 30.10 | 30.74 | 29.80 | 30.24 | 29.87 | qfq | 16,513,007 | 498,891,800 | -0.79% |
| 2023-08-02 | 30.24 | 30.56 | 29.89 | 30.48 | 30.11 | qfq | 14,597,805 | 441,872,973 | -0.10% |
| 2023-08-01 | 30.20 | 30.70 | 29.68 | 30.51 | 30.14 | qfq | 27,070,187 | 820,339,330 | 0.39% |
| 2023-07-31 | 30.06 | 30.69 | 29.52 | 30.39 | 30.02 | qfq | 18,757,001 | 568,190,127 | 0.00% |
| 2023-07-28 | 30.74 | 31.05 | 30.17 | 30.39 | 30.02 | qfq | 18,789,499 | 573,146,218 | -1.14% |
| 2023-07-27 | 31.24 | 31.47 | 30.58 | 30.74 | 30.37 | qfq | 18,627,368 | 575,773,184 | -2.23% |
| 2023-07-26 | 32.00 | 32.00 | 31.02 | 31.44 | 31.06 | qfq | 21,860,156 | 686,843,290 | -2.90% |
| 2023-07-25 | 32.58 | 33.08 | 31.73 | 32.38 | 31.99 | qfq | 24,743,439 | 802,005,164 | 0.06% |
| 2023-07-24 | 32.00 | 33.04 | 31.78 | 32.36 | 31.97 | qfq | 20,315,973 | 659,476,349 | 1.09% |
| 2023-07-21 | 32.60 | 32.62 | 31.51 | 32.01 | 31.62 | qfq | 26,623,147 | 851,575,093 | -1.33% |
| 2023-07-20 | 34.60 | 34.60 | 32.34 | 32.44 | 32.05 | qfq | 39,029,307 | 1,293,996,664 | -6.81% |
| 2023-07-19 | 34.82 | 35.09 | 34.10 | 34.81 | 34.39 | qfq | 23,320,974 | 808,001,215 | -0.03% |
| 2023-07-18 | 35.37 | 36.18 | 34.62 | 34.82 | 34.40 | qfq | 28,229,612 | 992,689,353 | -1.30% |