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
焦点科技002315.SZ
最近收盘价24.182026-07-17
最近交易日2026-07-17
成交量（股）13,317,091
成交额（元）327,625,889
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | 2026-04-23 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-16 | 2026-04-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-03 | 2025-04-11 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-27 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-29 | 2024-04-10 | cash_dividend | 1 | — | — | — | 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 | 24.85 | 25.30 | 24.11 | 24.18 | 24.18 | qfq | 13,317,091 | 327,625,889 | -3.67% |
| 2026-07-16 | 23.79 | 25.25 | 23.62 | 25.10 | 25.10 | qfq | 16,767,497 | 413,051,977 | 5.73% |
| 2026-07-15 | 22.34 | 24.32 | 22.18 | 23.74 | 23.74 | qfq | 11,540,018 | 272,083,952 | 6.12% |
| 2026-07-14 | 22.65 | 22.98 | 22.04 | 22.37 | 22.37 | qfq | 4,930,072 | 110,033,761 | -1.02% |
| 2026-07-13 | 23.46 | 23.73 | 22.37 | 22.60 | 22.60 | qfq | 6,893,630 | 157,050,596 | -4.07% |
| 2026-07-10 | 23.13 | 24.08 | 22.75 | 23.56 | 23.56 | qfq | 7,380,018 | 174,442,296 | 1.86% |
| 2026-07-09 | 23.24 | 23.65 | 22.76 | 23.13 | 23.13 | qfq | 5,705,670 | 132,011,450 | -0.98% |
| 2026-07-08 | 23.30 | 23.88 | 23.02 | 23.36 | 23.36 | qfq | 5,138,346 | 120,612,560 | 0.26% |
| 2026-07-07 | 23.89 | 24.00 | 23.21 | 23.30 | 23.30 | qfq | 4,034,331 | 95,144,921 | -2.43% |
| 2026-07-06 | 24.07 | 24.35 | 23.71 | 23.88 | 23.88 | qfq | 4,339,300 | 103,863,229 | -1.36% |
| 2026-07-03 | 23.97 | 24.42 | 23.73 | 24.21 | 24.21 | qfq | 5,777,727 | 139,035,964 | 0.88% |
| 2026-07-02 | 24.30 | 24.57 | 23.88 | 24.00 | 24.00 | qfq | 7,052,028 | 170,458,566 | 0.13% |
| 2026-07-01 | 23.35 | 24.24 | 23.25 | 23.97 | 23.97 | qfq | 7,435,110 | 177,853,283 | 2.96% |
| 2026-06-30 | 22.81 | 23.43 | 22.72 | 23.28 | 23.28 | qfq | 5,486,437 | 127,363,499 | 1.75% |
| 2026-06-29 | 22.71 | 23.37 | 22.41 | 22.88 | 22.88 | qfq | 5,946,847 | 136,085,681 | 0.70% |
| 2026-06-26 | 23.12 | 23.42 | 22.37 | 22.72 | 22.72 | qfq | 7,391,049 | 168,408,744 | -2.82% |
| 2026-06-25 | 23.80 | 24.25 | 23.28 | 23.38 | 23.38 | qfq | 6,662,389 | 156,935,995 | -2.22% |
| 2026-06-24 | 24.35 | 24.57 | 23.62 | 23.91 | 23.91 | qfq | 5,693,680 | 136,373,094 | -1.65% |
| 2026-06-23 | 24.67 | 25.00 | 24.16 | 24.31 | 24.31 | qfq | 5,751,981 | 141,507,960 | -2.25% |
| 2026-06-22 | 24.82 | 24.88 | 23.61 | 24.87 | 24.87 | qfq | 10,217,740 | 246,327,813 | 0.28% |
| 2026-06-18 | 24.45 | 25.13 | 24.22 | 24.80 | 24.80 | qfq | 5,601,555 | 139,094,202 | 1.43% |
| 2026-06-17 | 24.90 | 24.92 | 24.25 | 24.45 | 24.45 | qfq | 4,922,407 | 120,654,881 | -1.93% |
| 2026-06-16 | 25.14 | 25.14 | 24.68 | 24.93 | 24.93 | qfq | 4,808,200 | 119,509,135 | -0.84% |
| 2026-06-15 | 24.86 | 25.37 | 24.85 | 25.14 | 25.14 | qfq | 5,076,694 | 127,407,038 | 1.82% |
| 2026-06-12 | 24.36 | 24.79 | 23.91 | 24.69 | 24.69 | qfq | 6,005,897 | 147,250,777 | 2.45% |
| 2026-06-11 | 24.98 | 25.05 | 24.01 | 24.10 | 24.10 | qfq | 6,768,559 | 164,289,272 | -3.25% |
| 2026-06-10 | 25.35 | 25.68 | 24.68 | 24.91 | 24.91 | qfq | 6,648,548 | 166,463,043 | -2.85% |
| 2026-06-09 | 25.91 | 26.17 | 25.46 | 25.64 | 25.64 | qfq | 5,480,882 | 140,849,165 | -1.04% |
| 2026-06-08 | 26.00 | 26.51 | 25.61 | 25.91 | 25.91 | qfq | 5,677,710 | 147,916,443 | -1.48% |
| 2026-06-05 | 26.80 | 26.92 | 26.27 | 26.30 | 26.30 | qfq | 5,743,610 | 152,385,191 | -1.20% |
| 2026-06-04 | 27.26 | 27.48 | 26.53 | 26.62 | 26.62 | qfq | 6,238,902 | 167,613,501 | -3.27% |
| 2026-06-03 | 28.20 | 28.30 | 27.33 | 27.52 | 27.52 | qfq | 8,531,930 | 237,152,887 | -3.37% |
| 2026-06-02 | 28.62 | 29.82 | 28.36 | 28.48 | 28.48 | qfq | 12,484,547 | 362,146,932 | 0.67% |
| 2026-06-01 | 26.93 | 28.80 | 26.84 | 28.29 | 28.29 | qfq | 11,899,116 | 334,194,014 | 4.97% |
| 2026-05-29 | 26.86 | 27.39 | 26.78 | 26.95 | 26.95 | qfq | 6,567,110 | 178,179,808 | 0.94% |
| 2026-05-28 | 27.50 | 27.52 | 26.33 | 26.70 | 26.70 | qfq | 7,171,484 | 191,301,609 | -2.20% |
| 2026-05-27 | 27.20 | 27.84 | 27.07 | 27.30 | 27.30 | qfq | 7,745,160 | 212,202,593 | 0.07% |
| 2026-05-26 | 27.13 | 27.47 | 26.45 | 27.28 | 27.28 | qfq | 8,631,164 | 232,891,188 | -0.44% |
| 2026-05-25 | 29.17 | 29.30 | 27.10 | 27.40 | 27.40 | qfq | 15,825,731 | 438,010,000 | -6.04% |
| 2026-05-22 | 29.68 | 29.92 | 28.99 | 29.16 | 29.16 | qfq | 8,249,268 | 241,424,901 | -1.65% |
| 2026-05-21 | 30.73 | 30.94 | 29.55 | 29.65 | 29.65 | qfq | 9,453,624 | 285,514,902 | -3.04% |
| 2026-05-20 | 31.38 | 31.61 | 30.40 | 30.58 | 30.58 | qfq | 7,638,981 | 235,187,448 | -2.98% |
| 2026-05-19 | 30.88 | 31.52 | 30.72 | 31.52 | 31.52 | qfq | 7,528,000 | 235,594,554 | 2.07% |
| 2026-05-18 | 30.61 | 31.18 | 30.27 | 30.88 | 30.88 | qfq | 5,608,998 | 172,235,798 | 0.06% |
| 2026-05-15 | 30.65 | 31.55 | 30.58 | 30.86 | 30.86 | qfq | 7,966,150 | 247,390,950 | 1.05% |
| 2026-05-14 | 31.90 | 32.10 | 30.52 | 30.54 | 30.54 | qfq | 8,959,403 | 277,758,166 | -3.81% |
| 2026-05-13 | 31.48 | 31.88 | 31.26 | 31.75 | 31.75 | qfq | 6,563,761 | 207,965,506 | 0.92% |
| 2026-05-12 | 32.30 | 32.36 | 31.38 | 31.46 | 31.46 | qfq | 9,162,698 | 290,293,173 | -2.78% |
| 2026-05-11 | 32.84 | 32.94 | 32.20 | 32.36 | 32.36 | qfq | 10,785,810 | 349,829,776 | -1.46% |
| 2026-05-08 | 32.67 | 33.72 | 32.45 | 32.84 | 32.84 | qfq | 16,438,749 | 542,917,506 | 1.51% |
| 2026-05-07 | 31.59 | 32.44 | 31.36 | 32.35 | 32.35 | qfq | 9,451,282 | 301,768,046 | 2.60% |
| 2026-05-06 | 30.57 | 31.97 | 30.57 | 31.53 | 31.53 | qfq | 10,872,038 | 341,203,169 | 3.58% |
| 2026-04-30 | 30.47 | 30.63 | 30.22 | 30.44 | 30.44 | qfq | 7,201,038 | 218,828,462 | 0.07% |
| 2026-04-29 | 29.82 | 30.69 | 29.80 | 30.42 | 30.42 | qfq | 6,485,500 | 197,278,331 | 1.37% |
| 2026-04-28 | 30.92 | 31.27 | 29.83 | 30.01 | 30.01 | qfq | 9,157,612 | 277,167,110 | -2.82% |
| 2026-04-27 | 31.45 | 31.45 | 30.71 | 30.88 | 30.88 | qfq | 7,936,840 | 246,125,014 | -1.50% |
| 2026-04-24 | 31.54 | 32.31 | 31.06 | 31.35 | 31.35 | qfq | 10,457,488 | 330,697,372 | -2.03% |
| 2026-04-23 | 33.62 | 33.73 | 31.95 | 32.00 | 32.00 | qfq | 14,007,125 | 454,697,247 | -27.93% |
| 2026-04-22 | 43.48 | 44.42 | 43.04 | 44.40 | 33.62 | qfq | 9,392,331 | 409,930,813 | 1.95% |
| 2026-04-21 | 43.80 | 44.28 | 43.31 | 43.55 | 32.97 | qfq | 9,251,373 | 403,950,545 | -1.05% |
| 2026-04-20 | 42.38 | 44.02 | 42.05 | 44.01 | 33.32 | qfq | 11,500,125 | 498,965,681 | 3.97% |
| 2026-04-17 | 42.09 | 42.40 | 41.64 | 42.33 | 32.05 | qfq | 7,755,782 | 325,951,219 | 0.57% |
| 2026-04-16 | 41.47 | 42.38 | 41.30 | 42.09 | 31.87 | qfq | 9,514,289 | 399,237,786 | 2.76% |
| 2026-04-15 | 41.49 | 41.55 | 40.90 | 40.96 | 31.01 | qfq | 5,584,700 | 229,873,202 | -0.61% |
| 2026-04-14 | 41.49 | 41.65 | 40.82 | 41.21 | 31.20 | qfq | 6,220,223 | 255,685,678 | 1.18% |
| 2026-04-13 | 40.83 | 41.03 | 40.36 | 40.73 | 30.84 | qfq | 5,911,014 | 240,543,260 | -0.78% |
| 2026-04-10 | 40.30 | 41.18 | 40.30 | 41.05 | 31.08 | qfq | 7,802,675 | 319,182,896 | 2.37% |
| 2026-04-09 | 40.55 | 40.65 | 39.87 | 40.10 | 30.36 | qfq | 8,107,200 | 325,438,594 | -2.91% |
| 2026-04-08 | 39.43 | 41.30 | 39.43 | 41.30 | 31.27 | qfq | 11,719,218 | 473,889,876 | 6.64% |
| 2026-04-07 | 38.51 | 39.18 | 38.31 | 38.73 | 29.32 | qfq | 5,043,588 | 195,281,372 | 1.23% |
| 2026-04-03 | 38.90 | 39.00 | 38.12 | 38.26 | 28.97 | qfq | 3,997,287 | 153,795,736 | -1.19% |
| 2026-04-02 | 39.90 | 39.90 | 38.56 | 38.72 | 29.32 | qfq | 7,421,683 | 289,387,828 | -3.39% |
| 2026-04-01 | 40.48 | 40.70 | 39.58 | 40.08 | 30.34 | qfq | 7,592,099 | 303,423,430 | 0.45% |
| 2026-03-31 | 39.51 | 40.97 | 39.40 | 39.90 | 30.21 | qfq | 7,310,542 | 294,361,181 | 0.96% |
| 2026-03-30 | 38.68 | 39.78 | 38.41 | 39.52 | 29.92 | qfq | 5,626,843 | 220,813,556 | 1.02% |
| 2026-03-27 | 38.12 | 39.37 | 38.11 | 39.12 | 29.62 | qfq | 5,035,450 | 196,164,295 | 1.19% |
| 2026-03-26 | 39.40 | 40.13 | 38.54 | 38.66 | 29.27 | qfq | 6,859,680 | 269,002,337 | -1.80% |
| 2026-03-25 | 39.11 | 39.78 | 39.11 | 39.37 | 29.81 | qfq | 6,750,400 | 266,198,465 | 0.66% |
| 2026-03-24 | 39.18 | 39.30 | 38.47 | 39.11 | 29.61 | qfq | 5,282,428 | 205,265,908 | 1.43% |
| 2026-03-23 | 40.43 | 40.95 | 38.10 | 38.56 | 29.19 | qfq | 9,091,390 | 358,723,455 | -4.81% |
| 2026-03-20 | 41.16 | 41.91 | 40.50 | 40.51 | 30.67 | qfq | 11,396,390 | 470,793,765 | 0.32% |
| 2026-03-19 | 41.31 | 41.31 | 40.14 | 40.38 | 30.57 | qfq | 6,211,650 | 252,082,174 | -3.30% |
| 2026-03-18 | 41.68 | 42.02 | 41.53 | 41.76 | 31.62 | qfq | 6,003,920 | 250,357,837 | 0.36% |
| 2026-03-17 | 41.87 | 42.45 | 41.58 | 41.61 | 31.50 | qfq | 4,837,760 | 203,012,378 | -0.26% |
| 2026-03-16 | 41.68 | 42.03 | 41.26 | 41.72 | 31.59 | qfq | 6,025,670 | 250,661,269 | -0.33% |
| 2026-03-13 | 42.91 | 43.08 | 41.65 | 41.86 | 31.69 | qfq | 7,219,460 | 303,870,945 | -2.42% |
| 2026-03-12 | 43.41 | 43.66 | 42.78 | 42.90 | 32.48 | qfq | 4,649,615 | 200,350,840 | -1.47% |
| 2026-03-11 | 43.81 | 43.97 | 43.29 | 43.54 | 32.96 | qfq | 4,460,180 | 194,520,008 | -0.64% |
| 2026-03-10 | 44.08 | 44.74 | 43.64 | 43.82 | 33.18 | qfq | 6,923,096 | 304,231,176 | 0.41% |
| 2026-03-09 | 43.17 | 43.95 | 42.46 | 43.64 | 33.04 | qfq | 5,593,810 | 241,223,768 | 0.25% |
| 2026-03-06 | 42.99 | 43.80 | 42.91 | 43.53 | 32.96 | qfq | 4,431,725 | 192,916,455 | 0.76% |
| 2026-03-05 | 43.10 | 43.58 | 42.82 | 43.20 | 32.71 | qfq | 5,148,756 | 221,968,271 | 2.15% |
| 2026-03-04 | 42.53 | 43.20 | 41.93 | 42.29 | 32.02 | qfq | 6,971,486 | 296,567,827 | -1.47% |
| 2026-03-03 | 44.73 | 44.95 | 42.73 | 42.92 | 32.49 | qfq | 7,824,880 | 341,014,242 | -3.96% |
| 2026-03-02 | 45.00 | 45.45 | 44.12 | 44.69 | 33.83 | qfq | 8,486,455 | 380,145,674 | -2.68% |
| 2026-02-27 | 45.27 | 46.42 | 45.00 | 45.92 | 34.77 | qfq | 7,655,393 | 350,743,754 | 1.44% |
| 2026-02-26 | 45.05 | 45.48 | 44.82 | 45.27 | 34.27 | qfq | 6,072,822 | 274,265,853 | 0.49% |
| 2026-02-25 | 44.92 | 45.36 | 44.80 | 45.05 | 34.11 | qfq | 6,491,045 | 292,977,868 | 0.47% |
| 2026-02-24 | 48.18 | 48.21 | 44.75 | 44.84 | 33.95 | qfq | 15,987,823 | 724,586,790 | -6.07% |
| 2026-02-13 | 48.80 | 49.38 | 47.66 | 47.74 | 36.14 | qfq | 7,908,778 | 381,700,014 | -2.99% |
| 2026-02-12 | 48.66 | 49.79 | 48.40 | 49.21 | 37.26 | qfq | 6,096,180 | 298,941,243 | 1.11% |
| 2026-02-11 | 49.17 | 49.54 | 48.52 | 48.67 | 36.85 | qfq | 5,615,820 | 274,685,867 | -1.56% |
| 2026-02-10 | 48.93 | 49.98 | 48.21 | 49.44 | 37.43 | qfq | 10,381,642 | 511,979,368 | 1.73% |
| 2026-02-09 | 48.14 | 48.87 | 47.58 | 48.60 | 36.80 | qfq | 8,378,491 | 404,178,152 | 2.92% |
| 2026-02-06 | 47.48 | 48.25 | 46.57 | 47.22 | 35.75 | qfq | 6,189,640 | 293,266,431 | -1.21% |
| 2026-02-05 | 47.75 | 48.56 | 47.62 | 47.80 | 36.19 | qfq | 7,501,164 | 361,243,999 | -1.08% |
| 2026-02-04 | 51.10 | 51.21 | 47.38 | 48.32 | 36.58 | qfq | 15,650,969 | 756,798,659 | -6.28% |
| 2026-02-03 | 50.90 | 51.68 | 50.02 | 51.56 | 39.04 | qfq | 6,982,513 | 356,133,185 | 3.02% |
| 2026-02-02 | 51.59 | 52.59 | 50.00 | 50.05 | 37.89 | qfq | 6,380,866 | 325,324,949 | -3.66% |
| 2026-01-30 | 52.30 | 52.43 | 50.71 | 51.95 | 39.33 | qfq | 8,595,583 | 443,354,465 | -1.50% |
| 2026-01-29 | 51.65 | 55.45 | 51.11 | 52.74 | 39.93 | qfq | 14,115,518 | 759,061,018 | 1.27% |
| 2026-01-28 | 53.50 | 54.07 | 51.92 | 52.08 | 39.43 | qfq | 9,561,819 | 504,387,188 | -3.25% |
| 2026-01-27 | 53.41 | 54.83 | 52.50 | 53.83 | 40.75 | qfq | 8,862,550 | 472,338,683 | 0.69% |
| 2026-01-26 | 54.29 | 56.15 | 52.63 | 53.46 | 40.47 | qfq | 12,629,966 | 684,190,378 | -0.48% |
| 2026-01-23 | 53.23 | 54.43 | 52.90 | 53.72 | 40.67 | qfq | 10,126,537 | 544,767,017 | 1.36% |
| 2026-01-22 | 52.97 | 54.68 | 52.67 | 53.00 | 40.13 | qfq | 9,039,820 | 483,164,070 | 0.13% |
| 2026-01-21 | 53.22 | 54.20 | 52.40 | 52.93 | 40.07 | qfq | 10,025,120 | 532,392,990 | -1.25% |
| 2026-01-20 | 54.49 | 54.78 | 53.09 | 53.60 | 40.58 | qfq | 9,025,649 | 485,636,744 | -0.85% |
| 2026-01-19 | 56.20 | 57.25 | 53.80 | 54.06 | 40.93 | qfq | 14,146,965 | 774,479,118 | -4.64% |
| 2026-01-16 | 56.61 | 58.65 | 54.85 | 56.69 | 42.92 | qfq | 17,407,760 | 986,622,146 | -0.94% |
| 2026-01-15 | 60.12 | 60.30 | 56.00 | 57.23 | 43.33 | qfq | 26,140,912 | 1,500,068,423 | -6.52% |
| 2026-01-14 | 56.52 | 63.47 | 56.49 | 61.22 | 46.35 | qfq | 31,933,431 | 1,962,461,718 | 6.10% |
| 2026-01-13 | 58.74 | 60.77 | 56.35 | 57.70 | 43.68 | qfq | 28,822,895 | 1,678,608,560 | -1.03% |
| 2026-01-12 | 54.90 | 58.60 | 54.70 | 58.30 | 44.14 | qfq | 36,350,343 | 2,076,842,601 | 9.44% |
| 2026-01-09 | 48.41 | 53.55 | 48.41 | 53.27 | 40.33 | qfq | 22,513,105 | 1,171,442,118 | 9.43% |
| 2026-01-08 | 47.30 | 49.88 | 47.06 | 48.68 | 36.86 | qfq | 9,390,340 | 456,129,451 | 2.59% |
| 2026-01-07 | 48.00 | 48.43 | 47.32 | 47.45 | 35.92 | qfq | 5,512,150 | 263,173,533 | -1.60% |
| 2026-01-06 | 48.00 | 48.55 | 46.99 | 48.22 | 36.51 | qfq | 10,834,828 | 517,184,870 | 0.04% |
| 2026-01-05 | 46.10 | 49.05 | 45.73 | 48.20 | 36.49 | qfq | 16,922,490 | 799,051,536 | 5.33% |
| 2025-12-31 | 44.08 | 46.46 | 44.03 | 45.76 | 34.65 | qfq | 11,193,820 | 510,368,545 | 3.27% |
| 2025-12-30 | 44.00 | 45.38 | 43.94 | 44.31 | 33.55 | qfq | 9,832,975 | 439,568,920 | 1.84% |
| 2025-12-29 | 43.05 | 44.11 | 42.94 | 43.51 | 32.94 | qfq | 4,114,300 | 179,317,260 | 0.79% |
| 2025-12-26 | 43.72 | 43.78 | 43.02 | 43.17 | 32.68 | qfq | 3,630,570 | 157,389,157 | -1.55% |
| 2025-12-25 | 43.58 | 44.17 | 43.58 | 43.85 | 33.20 | qfq | 4,239,100 | 186,094,117 | 0.64% |
| 2025-12-24 | 43.70 | 43.88 | 43.18 | 43.57 | 32.99 | qfq | 3,327,100 | 144,777,600 | -0.59% |
| 2025-12-23 | 43.21 | 44.05 | 42.73 | 43.83 | 33.18 | qfq | 6,615,276 | 287,766,750 | 0.83% |
| 2025-12-22 | 42.63 | 43.67 | 42.11 | 43.47 | 32.91 | qfq | 6,819,321 | 294,242,660 | 1.99% |
| 2025-12-19 | 43.09 | 44.19 | 42.48 | 42.62 | 32.27 | qfq | 6,522,400 | 281,956,422 | 0.50% |
| 2025-12-18 | 42.58 | 43.12 | 42.41 | 42.41 | 32.11 | qfq | 3,153,200 | 134,765,838 | -1.49% |
| 2025-12-17 | 41.53 | 43.17 | 41.06 | 43.05 | 32.59 | qfq | 6,889,890 | 291,243,197 | 3.14% |
| 2025-12-16 | 41.51 | 42.70 | 41.51 | 41.74 | 31.60 | qfq | 4,227,850 | 177,555,350 | 0.58% |
| 2025-12-15 | 42.75 | 42.75 | 41.49 | 41.50 | 31.42 | qfq | 6,066,684 | 253,528,891 | -3.47% |
| 2025-12-12 | 42.93 | 43.10 | 42.70 | 42.99 | 32.55 | qfq | 4,530,193 | 194,114,771 | 0.35% |
| 2025-12-11 | 43.29 | 43.40 | 42.82 | 42.84 | 32.43 | qfq | 2,947,688 | 126,807,914 | -1.02% |
| 2025-12-10 | 43.04 | 43.34 | 42.80 | 43.28 | 32.77 | qfq | 3,091,400 | 133,307,638 | 0.44% |
| 2025-12-09 | 43.55 | 43.77 | 43.02 | 43.09 | 32.62 | qfq | 4,758,730 | 205,992,277 | -1.85% |
| 2025-12-08 | 43.30 | 43.96 | 43.09 | 43.90 | 33.24 | qfq | 7,050,850 | 307,814,848 | 1.53% |
| 2025-12-05 | 43.11 | 43.30 | 42.18 | 43.24 | 32.74 | qfq | 6,737,000 | 288,792,636 | 0.21% |
| 2025-12-04 | 43.00 | 43.42 | 42.67 | 43.15 | 32.67 | qfq | 5,884,990 | 253,141,305 | 0.58% |
| 2025-12-03 | 44.38 | 44.45 | 42.80 | 42.90 | 32.48 | qfq | 9,555,600 | 413,378,990 | -3.03% |
| 2025-12-02 | 45.00 | 45.20 | 44.20 | 44.24 | 33.49 | qfq | 5,923,100 | 263,317,288 | -2.32% |
| 2025-12-01 | 45.83 | 45.85 | 44.80 | 45.29 | 34.29 | qfq | 8,432,600 | 380,323,535 | -1.16% |
| 2025-11-28 | 45.69 | 46.45 | 45.22 | 45.82 | 34.69 | qfq | 7,375,900 | 337,152,894 | 0.09% |
| 2025-11-27 | 47.70 | 47.85 | 45.74 | 45.78 | 34.66 | qfq | 9,452,050 | 440,875,775 | -3.62% |
| 2025-11-26 | 47.42 | 48.79 | 47.33 | 47.50 | 35.96 | qfq | 10,679,901 | 512,209,730 | 0.11% |
| 2025-11-25 | 48.26 | 49.58 | 47.45 | 47.45 | 35.92 | qfq | 22,631,020 | 1,101,046,854 | -1.76% |
| 2025-11-24 | 44.61 | 48.65 | 43.38 | 48.30 | 36.57 | qfq | 22,480,325 | 1,052,931,017 | 9.20% |
| 2025-11-21 | 43.36 | 44.95 | 43.00 | 44.23 | 33.49 | qfq | 7,734,992 | 341,456,179 | 1.68% |
| 2025-11-20 | 44.81 | 44.96 | 43.45 | 43.50 | 32.93 | qfq | 3,961,311 | 174,071,237 | -2.09% |
| 2025-11-19 | 45.18 | 45.43 | 44.20 | 44.43 | 33.64 | qfq | 6,175,236 | 276,389,822 | -1.66% |
| 2025-11-18 | 43.18 | 45.66 | 42.90 | 45.18 | 34.21 | qfq | 11,812,813 | 528,282,492 | 4.58% |
| 2025-11-17 | 42.83 | 43.30 | 42.50 | 43.20 | 32.71 | qfq | 3,651,500 | 156,762,247 | 0.77% |
| 2025-11-14 | 43.65 | 43.65 | 42.86 | 42.87 | 32.46 | qfq | 5,245,120 | 226,921,267 | -2.79% |
| 2025-11-13 | 43.70 | 44.10 | 43.18 | 44.10 | 33.39 | qfq | 5,624,103 | 244,905,456 | 1.12% |
| 2025-11-12 | 44.07 | 44.23 | 43.32 | 43.61 | 33.02 | qfq | 3,560,280 | 155,695,306 | -1.04% |
| 2025-11-11 | 45.16 | 45.41 | 44.01 | 44.07 | 33.37 | qfq | 4,702,830 | 209,047,152 | -1.91% |
| 2025-11-10 | 44.91 | 45.52 | 44.68 | 44.93 | 34.02 | qfq | 4,441,300 | 199,883,328 | 0.11% |
| 2025-11-07 | 46.41 | 46.58 | 44.74 | 44.88 | 33.98 | qfq | 7,263,798 | 329,161,313 | -3.79% |
| 2025-11-06 | 47.28 | 47.36 | 46.17 | 46.65 | 35.32 | qfq | 6,172,902 | 287,718,141 | -1.52% |
| 2025-11-05 | 47.53 | 48.00 | 46.50 | 47.37 | 35.86 | qfq | 6,322,800 | 298,452,248 | -1.74% |
| 2025-11-04 | 48.02 | 48.51 | 47.05 | 48.21 | 36.50 | qfq | 9,537,368 | 455,588,776 | 0.02% |
| 2025-11-03 | 48.12 | 48.96 | 47.66 | 48.20 | 36.49 | qfq | 12,647,851 | 610,491,916 | 1.80% |
| 2025-10-31 | 44.21 | 47.98 | 44.21 | 47.35 | 35.85 | qfq | 18,080,674 | 846,336,231 | 7.83% |
| 2025-10-30 | 45.30 | 45.33 | 43.90 | 43.91 | 33.24 | qfq | 6,654,889 | 295,460,481 | -3.20% |
| 2025-10-29 | 44.84 | 45.39 | 44.34 | 45.36 | 34.34 | qfq | 4,676,500 | 210,140,054 | 0.73% |
| 2025-10-28 | 44.92 | 45.30 | 43.90 | 45.03 | 34.09 | qfq | 7,539,576 | 336,678,499 | -1.21% |
| 2025-10-27 | 45.98 | 46.17 | 45.03 | 45.58 | 34.51 | qfq | 5,792,156 | 263,989,432 | -0.59% |
| 2025-10-24 | 44.24 | 46.00 | 44.19 | 45.85 | 34.71 | qfq | 7,970,835 | 362,837,751 | 3.27% |
| 2025-10-23 | 42.94 | 44.45 | 42.60 | 44.40 | 33.62 | qfq | 5,847,500 | 255,007,617 | 2.94% |
| 2025-10-22 | 43.34 | 43.63 | 42.90 | 43.13 | 32.65 | qfq | 3,773,458 | 162,968,182 | -0.62% |
| 2025-10-21 | 43.97 | 44.10 | 43.03 | 43.40 | 32.86 | qfq | 6,013,716 | 261,271,905 | -1.05% |
| 2025-10-20 | 43.72 | 44.27 | 43.63 | 43.86 | 33.21 | qfq | 3,825,882 | 168,253,271 | 0.92% |
| 2025-10-17 | 45.30 | 45.50 | 43.38 | 43.46 | 32.90 | qfq | 5,327,900 | 235,127,556 | -4.02% |
| 2025-10-16 | 45.98 | 46.28 | 45.01 | 45.28 | 34.28 | qfq | 3,966,011 | 180,664,939 | -1.54% |
| 2025-10-15 | 45.73 | 46.11 | 45.14 | 45.99 | 34.82 | qfq | 3,566,530 | 163,232,706 | 0.57% |
| 2025-10-14 | 46.80 | 47.35 | 45.50 | 45.73 | 34.62 | qfq | 5,841,563 | 269,749,180 | -1.76% |
| 2025-10-13 | 46.00 | 47.13 | 45.49 | 46.55 | 35.24 | qfq | 6,694,232 | 310,166,477 | -3.20% |
| 2025-10-10 | 49.10 | 49.10 | 47.92 | 48.09 | 36.41 | qfq | 9,947,764 | 479,875,034 | -3.41% |
| 2025-10-09 | 48.55 | 49.94 | 46.86 | 49.79 | 37.70 | qfq | 17,532,479 | 854,637,097 | 2.98% |
| 2025-09-30 | 48.30 | 49.65 | 47.94 | 48.35 | 36.61 | qfq | 9,691,133 | 471,576,917 | 2.70% |
| 2025-09-29 | 46.30 | 47.42 | 45.58 | 47.08 | 35.64 | qfq | 6,357,318 | 296,354,122 | 1.73% |
| 2025-09-26 | 48.10 | 48.18 | 46.21 | 46.28 | 35.04 | qfq | 8,226,811 | 386,486,465 | -5.67% |
| 2025-09-25 | 47.30 | 50.59 | 47.00 | 49.06 | 36.69 | qfq | 16,561,428 | 819,564,114 | 3.90% |
| 2025-09-24 | 45.69 | 47.43 | 45.50 | 47.22 | 35.31 | qfq | 6,768,333 | 316,233,822 | 2.88% |
| 2025-09-23 | 46.98 | 46.98 | 45.02 | 45.90 | 34.33 | qfq | 5,783,933 | 264,473,952 | -2.59% |
| 2025-09-22 | 47.00 | 47.98 | 46.57 | 47.12 | 35.24 | qfq | 5,666,940 | 266,979,160 | 0.04% |
| 2025-09-19 | 46.90 | 47.60 | 46.72 | 47.10 | 35.22 | qfq | 4,941,230 | 232,936,228 | 1.01% |
| 2025-09-18 | 47.98 | 48.37 | 46.20 | 46.63 | 34.87 | qfq | 7,915,208 | 375,035,781 | -2.94% |
| 2025-09-17 | 47.06 | 48.17 | 46.91 | 48.04 | 35.93 | qfq | 5,944,640 | 282,885,067 | 1.22% |
| 2025-09-16 | 46.87 | 47.88 | 46.46 | 47.46 | 35.49 | qfq | 7,384,440 | 349,699,678 | 1.63% |
| 2025-09-15 | 46.50 | 47.15 | 44.86 | 46.70 | 34.92 | qfq | 11,171,255 | 517,398,840 | -2.77% |
| 2025-09-12 | 48.80 | 49.59 | 48.01 | 48.03 | 35.92 | qfq | 7,922,930 | 385,930,080 | -0.97% |
| 2025-09-11 | 48.00 | 48.80 | 47.50 | 48.50 | 36.27 | qfq | 7,577,412 | 365,796,776 | 1.08% |
| 2025-09-10 | 48.06 | 48.85 | 47.85 | 47.98 | 35.88 | qfq | 3,179,402 | 153,323,081 | -0.99% |
| 2025-09-09 | 49.30 | 49.76 | 47.92 | 48.46 | 36.24 | qfq | 5,333,520 | 259,808,683 | -1.78% |
| 2025-09-08 | 47.85 | 49.76 | 47.63 | 49.34 | 36.90 | qfq | 10,379,680 | 509,610,980 | 3.11% |
| 2025-09-05 | 47.22 | 48.22 | 46.63 | 47.85 | 35.78 | qfq | 5,950,647 | 283,645,614 | 1.72% |
| 2025-09-04 | 47.94 | 49.36 | 46.10 | 47.04 | 35.18 | qfq | 8,607,686 | 412,465,011 | -1.71% |
| 2025-09-03 | 49.66 | 50.17 | 47.68 | 47.86 | 35.79 | qfq | 7,062,293 | 344,059,603 | -4.15% |
| 2025-09-02 | 52.46 | 52.92 | 49.39 | 49.93 | 37.34 | qfq | 9,835,021 | 498,649,034 | -5.18% |
| 2025-09-01 | 52.50 | 54.50 | 51.51 | 52.66 | 39.38 | qfq | 12,102,530 | 637,476,338 | 3.11% |
| 2025-08-29 | 50.00 | 51.28 | 49.51 | 51.07 | 38.19 | qfq | 7,671,167 | 388,524,802 | 1.25% |
| 2025-08-28 | 50.85 | 51.48 | 48.61 | 50.44 | 37.72 | qfq | 14,959,737 | 749,169,302 | -2.83% |
| 2025-08-27 | 53.28 | 54.30 | 51.90 | 51.91 | 38.82 | qfq | 12,476,198 | 665,818,318 | -1.44% |
| 2025-08-26 | 52.31 | 53.10 | 51.81 | 52.67 | 39.39 | qfq | 8,501,964 | 445,471,560 | -0.27% |
| 2025-08-25 | 53.38 | 53.45 | 52.34 | 52.81 | 39.49 | qfq | 9,268,570 | 490,159,571 | -0.83% |
| 2025-08-22 | 52.59 | 53.30 | 51.68 | 53.25 | 39.82 | qfq | 13,724,111 | 720,004,135 | 0.13% |
| 2025-08-21 | 51.81 | 53.50 | 51.60 | 53.18 | 39.77 | qfq | 14,340,565 | 757,464,284 | 3.28% |
| 2025-08-20 | 51.12 | 51.50 | 50.20 | 51.49 | 38.51 | qfq | 9,393,980 | 479,521,351 | 1.18% |
| 2025-08-19 | 51.09 | 51.88 | 50.10 | 50.89 | 38.06 | qfq | 11,336,440 | 576,970,493 | 0.37% |
| 2025-08-18 | 50.00 | 51.05 | 49.88 | 50.70 | 37.92 | qfq | 9,552,800 | 482,919,249 | 1.40% |
| 2025-08-15 | 49.93 | 50.29 | 49.60 | 50.00 | 37.39 | qfq | 7,551,056 | 377,404,224 | 0.10% |
| 2025-08-14 | 50.50 | 51.55 | 49.85 | 49.95 | 37.35 | qfq | 10,187,426 | 516,862,909 | -0.81% |
| 2025-08-13 | 51.72 | 51.74 | 50.00 | 50.36 | 37.66 | qfq | 14,330,570 | 723,928,917 | -2.46% |
| 2025-08-12 | 51.59 | 51.94 | 51.21 | 51.63 | 38.61 | qfq | 7,111,409 | 366,213,511 | 0.08% |
| 2025-08-11 | 51.00 | 51.98 | 50.92 | 51.59 | 38.58 | qfq | 6,725,968 | 346,850,394 | 0.29% |
| 2025-08-08 | 52.54 | 52.88 | 51.20 | 51.44 | 38.47 | qfq | 9,603,191 | 496,897,270 | -3.25% |
| 2025-08-07 | 55.50 | 55.83 | 52.94 | 53.17 | 39.76 | qfq | 10,880,166 | 591,023,569 | -1.85% |
| 2025-08-06 | 53.60 | 54.66 | 53.60 | 54.17 | 40.51 | qfq | 7,940,600 | 430,355,298 | -0.99% |
| 2025-08-05 | 56.80 | 57.00 | 52.66 | 54.71 | 40.91 | qfq | 16,114,550 | 872,800,432 | -4.05% |
| 2025-08-04 | 56.05 | 57.47 | 55.20 | 57.02 | 42.64 | qfq | 11,742,220 | 659,852,096 | 0.60% |
| 2025-08-01 | 54.70 | 57.38 | 53.51 | 56.68 | 42.39 | qfq | 18,558,279 | 1,024,192,434 | 5.71% |
| 2025-07-31 | 51.47 | 55.55 | 51.25 | 53.62 | 40.10 | qfq | 18,826,953 | 1,005,424,476 | 5.10% |
| 2025-07-30 | 51.73 | 52.09 | 50.50 | 51.02 | 38.15 | qfq | 6,127,345 | 313,849,139 | -1.37% |
| 2025-07-29 | 51.70 | 52.19 | 51.15 | 51.73 | 38.69 | qfq | 5,804,151 | 299,719,256 | -0.17% |
| 2025-07-28 | 52.20 | 52.40 | 50.94 | 51.82 | 38.75 | qfq | 7,594,185 | 391,252,310 | -1.48% |
| 2025-07-25 | 51.00 | 52.88 | 50.80 | 52.60 | 39.34 | qfq | 9,961,445 | 515,813,748 | 2.47% |
| 2025-07-24 | 54.01 | 54.80 | 50.94 | 51.33 | 38.39 | qfq | 15,844,996 | 822,862,016 | -4.54% |
| 2025-07-23 | 53.28 | 54.15 | 52.41 | 53.77 | 40.21 | qfq | 6,506,129 | 349,048,973 | -0.17% |
| 2025-07-22 | 53.91 | 55.39 | 53.40 | 53.86 | 40.28 | qfq | 8,294,899 | 450,050,020 | -0.63% |
| 2025-07-21 | 55.51 | 56.93 | 54.05 | 54.20 | 40.53 | qfq | 14,558,615 | 803,294,136 | -2.34% |
| 2025-07-18 | 52.48 | 57.31 | 52.21 | 55.50 | 41.51 | qfq | 20,692,898 | 1,151,015,814 | 6.53% |
| 2025-07-17 | 51.31 | 52.70 | 50.75 | 52.10 | 38.96 | qfq | 9,194,602 | 476,066,721 | 1.52% |
| 2025-07-16 | 50.18 | 53.82 | 50.11 | 51.32 | 38.38 | qfq | 17,737,989 | 929,252,333 | 0.75% |
| 2025-07-15 | 48.58 | 51.16 | 48.41 | 50.94 | 38.10 | qfq | 14,324,091 | 712,534,779 | 4.39% |
| 2025-07-14 | 48.35 | 48.95 | 47.56 | 48.80 | 36.49 | qfq | 7,675,910 | 370,342,462 | 0.10% |
| 2025-07-11 | 49.60 | 50.02 | 48.27 | 48.75 | 36.46 | qfq | 10,242,938 | 501,244,208 | -2.54% |
| 2025-07-10 | 50.90 | 50.96 | 49.40 | 50.02 | 37.41 | qfq | 10,647,272 | 533,356,475 | -2.15% |
| 2025-07-09 | 48.10 | 51.76 | 48.10 | 51.12 | 38.23 | qfq | 22,267,566 | 1,125,993,494 | 5.84% |
| 2025-07-08 | 47.24 | 49.07 | 46.04 | 48.30 | 36.12 | qfq | 17,273,893 | 821,088,112 | 2.24% |
| 2025-07-07 | 45.52 | 48.50 | 45.25 | 47.24 | 35.33 | qfq | 16,731,669 | 784,005,330 | 3.71% |
| 2025-07-04 | 44.60 | 45.95 | 44.08 | 45.55 | 34.06 | qfq | 10,292,375 | 465,365,823 | 1.52% |
| 2025-07-03 | 44.37 | 45.31 | 43.67 | 44.87 | 33.56 | qfq | 7,359,708 | 328,089,981 | 1.98% |
| 2025-07-02 | 44.63 | 44.95 | 43.74 | 44.00 | 32.91 | qfq | 5,628,836 | 248,759,880 | -2.11% |
| 2025-07-01 | 45.60 | 45.88 | 44.50 | 44.95 | 33.62 | qfq | 7,434,184 | 333,776,740 | -1.62% |
| 2025-06-30 | 43.30 | 46.32 | 43.30 | 45.69 | 34.17 | qfq | 14,953,716 | 676,994,266 | 5.89% |
| 2025-06-27 | 44.09 | 45.00 | 43.01 | 43.15 | 32.27 | qfq | 9,454,953 | 412,525,466 | -2.55% |
| 2025-06-26 | 43.78 | 45.18 | 43.36 | 44.28 | 33.11 | qfq | 13,477,559 | 595,386,134 | 0.73% |
| 2025-06-25 | 42.28 | 44.45 | 41.63 | 43.96 | 32.88 | qfq | 17,137,576 | 745,419,354 | 3.78% |
| 2025-06-24 | 39.82 | 42.88 | 39.82 | 42.36 | 31.68 | qfq | 11,923,645 | 497,707,445 | 6.49% |
| 2025-06-23 | 38.83 | 40.36 | 38.77 | 39.78 | 29.75 | qfq | 3,780,645 | 149,925,088 | 1.82% |
| 2025-06-20 | 39.74 | 39.98 | 38.90 | 39.07 | 29.22 | qfq | 4,412,181 | 173,047,400 | -2.13% |
| 2025-06-19 | 40.88 | 41.08 | 39.55 | 39.92 | 29.85 | qfq | 5,258,353 | 211,420,168 | -2.37% |
| 2025-06-18 | 41.20 | 41.25 | 40.68 | 40.89 | 30.58 | qfq | 2,601,686 | 106,385,449 | -0.99% |
| 2025-06-17 | 41.26 | 41.50 | 40.77 | 41.30 | 30.89 | qfq | 4,137,162 | 170,310,029 | 0.17% |
| 2025-06-16 | 40.03 | 41.30 | 39.91 | 41.23 | 30.83 | qfq | 5,409,531 | 222,205,054 | 2.13% |
| 2025-06-13 | 41.94 | 42.14 | 39.80 | 40.37 | 30.19 | qfq | 7,704,884 | 313,300,789 | -3.93% |
| 2025-06-12 | 41.71 | 42.85 | 41.30 | 42.02 | 31.42 | qfq | 5,552,124 | 234,206,921 | 0.77% |
| 2025-06-11 | 41.78 | 42.37 | 41.45 | 41.70 | 31.19 | qfq | 4,797,771 | 200,842,602 | -0.79% |
| 2025-06-10 | 42.39 | 42.45 | 41.30 | 42.03 | 31.43 | qfq | 4,934,800 | 206,775,204 | -0.97% |
| 2025-06-09 | 41.36 | 42.96 | 41.36 | 42.44 | 31.74 | qfq | 7,398,393 | 313,499,024 | 2.71% |
| 2025-06-06 | 42.24 | 42.25 | 41.17 | 41.32 | 30.90 | qfq | 4,718,700 | 195,567,854 | -2.06% |
| 2025-06-05 | 41.51 | 42.34 | 41.28 | 42.19 | 31.55 | qfq | 5,006,356 | 210,090,998 | 1.44% |
| 2025-06-04 | 41.17 | 41.93 | 40.90 | 41.59 | 31.10 | qfq | 3,132,241 | 129,815,237 | 0.95% |
| 2025-06-03 | 40.52 | 41.95 | 40.51 | 41.20 | 30.81 | qfq | 4,004,200 | 165,451,441 | 1.01% |
| 2025-05-30 | 41.51 | 41.61 | 40.68 | 40.79 | 30.50 | qfq | 3,747,700 | 153,556,505 | -2.49% |
| 2025-05-29 | 40.27 | 42.18 | 40.15 | 41.83 | 31.28 | qfq | 7,063,401 | 293,163,587 | 4.05% |
| 2025-05-28 | 40.66 | 40.84 | 40.01 | 40.20 | 30.06 | qfq | 3,379,530 | 135,872,941 | -1.30% |
| 2025-05-27 | 41.00 | 41.00 | 40.37 | 40.73 | 30.46 | qfq | 3,398,600 | 138,130,804 | -1.04% |
| 2025-05-26 | 41.02 | 41.58 | 40.68 | 41.16 | 30.78 | qfq | 4,605,389 | 189,014,526 | -0.22% |
| 2025-05-23 | 42.04 | 42.99 | 41.19 | 41.25 | 30.85 | qfq | 6,896,569 | 288,446,336 | -2.44% |
| 2025-05-22 | 41.13 | 43.45 | 40.96 | 42.28 | 31.62 | qfq | 12,777,095 | 545,746,078 | 2.30% |
| 2025-05-21 | 41.14 | 41.64 | 40.86 | 41.33 | 30.91 | qfq | 4,214,598 | 173,759,297 | -0.34% |
| 2025-05-20 | 40.82 | 42.72 | 40.39 | 41.47 | 31.01 | qfq | 6,283,090 | 261,024,022 | 1.32% |
| 2025-05-19 | 41.51 | 41.57 | 40.33 | 40.93 | 30.61 | qfq | 4,531,310 | 184,684,493 | -1.37% |
| 2025-05-16 | 41.23 | 41.89 | 41.23 | 41.50 | 31.04 | qfq | 4,765,483 | 197,875,110 | -0.46% |
| 2025-05-15 | 43.71 | 44.26 | 41.61 | 41.69 | 31.18 | qfq | 9,742,419 | 415,058,365 | -4.56% |
| 2025-05-14 | 42.72 | 44.00 | 42.38 | 43.68 | 32.67 | qfq | 9,765,255 | 422,357,743 | 1.79% |
| 2025-05-13 | 44.11 | 44.44 | 42.84 | 42.91 | 32.09 | qfq | 8,458,600 | 367,623,017 | 0.28% |
| 2025-05-12 | 42.87 | 43.17 | 42.50 | 42.79 | 32.00 | qfq | 6,754,023 | 288,963,519 | 2.32% |
| 2025-05-09 | 43.13 | 43.15 | 41.71 | 41.82 | 31.27 | qfq | 6,621,000 | 279,106,588 | -3.13% |
| 2025-05-08 | 43.13 | 43.98 | 42.90 | 43.17 | 32.28 | qfq | 8,205,520 | 355,857,680 | 0.16% |
| 2025-05-07 | 43.55 | 43.95 | 42.55 | 43.10 | 32.23 | qfq | 10,857,641 | 468,755,884 | -0.51% |
| 2025-05-06 | 41.88 | 44.20 | 41.71 | 43.32 | 32.40 | qfq | 24,161,916 | 1,042,322,340 | 2.41% |
| 2025-04-30 | 41.03 | 42.71 | 40.95 | 42.30 | 31.63 | qfq | 23,394,171 | 989,317,312 | 8.94% |
| 2025-04-29 | 38.06 | 39.08 | 37.88 | 38.83 | 29.04 | qfq | 5,956,480 | 230,594,963 | 0.73% |
| 2025-04-28 | 39.25 | 39.63 | 38.35 | 38.55 | 28.83 | qfq | 7,316,664 | 285,016,965 | -0.90% |
| 2025-04-25 | 39.20 | 39.68 | 38.78 | 38.90 | 29.09 | qfq | 6,594,949 | 257,942,125 | 0.15% |
| 2025-04-24 | 39.56 | 39.91 | 38.63 | 38.84 | 29.05 | qfq | 6,856,173 | 267,565,331 | -2.19% |
| 2025-04-23 | 39.91 | 40.80 | 38.93 | 39.71 | 29.70 | qfq | 14,586,212 | 578,833,331 | -0.43% |
| 2025-04-22 | 40.50 | 41.28 | 39.61 | 39.88 | 29.82 | qfq | 19,649,790 | 795,222,814 | -0.28% |
| 2025-04-21 | 37.45 | 40.60 | 37.23 | 39.99 | 29.91 | qfq | 17,677,612 | 699,238,349 | 7.56% |
| 2025-04-18 | 37.72 | 37.79 | 36.77 | 37.18 | 27.80 | qfq | 7,337,400 | 272,823,141 | -1.67% |
| 2025-04-17 | 36.53 | 38.64 | 36.53 | 37.81 | 28.28 | qfq | 11,342,693 | 427,954,307 | 0.72% |
| 2025-04-16 | 39.21 | 40.30 | 37.05 | 37.54 | 28.07 | qfq | 14,547,077 | 558,003,095 | -3.30% |
| 2025-04-15 | 37.37 | 40.30 | 36.30 | 38.82 | 29.03 | qfq | 18,332,419 | 698,383,424 | 2.62% |
| 2025-04-14 | 36.93 | 38.20 | 36.60 | 37.83 | 28.29 | qfq | 10,620,128 | 398,553,854 | 4.19% |
| 2025-04-11 | 35.09 | 36.83 | 34.88 | 36.31 | 27.15 | qfq | 10,264,812 | 370,615,594 | 0.75% |
| 2025-04-10 | 35.16 | 36.40 | 34.47 | 36.04 | 26.54 | qfq | 14,464,007 | 515,535,669 | 5.44% |
| 2025-04-09 | 33.00 | 34.48 | 30.46 | 34.18 | 25.17 | qfq | 18,412,984 | 589,959,053 | 1.00% |
| 2025-04-08 | 34.60 | 36.72 | 33.84 | 33.84 | 24.92 | qfq | 10,542,400 | 362,746,669 | -10.00% |
| 2025-04-07 | 37.65 | 38.78 | 37.60 | 37.60 | 27.69 | qfq | 3,742,700 | 141,147,131 | -10.00% |
| 2025-04-03 | 43.90 | 44.58 | 41.60 | 41.78 | 30.77 | qfq | 10,789,830 | 461,952,114 | -6.30% |
| 2025-04-02 | 42.95 | 44.89 | 42.95 | 44.59 | 32.84 | qfq | 11,655,585 | 517,792,340 | 3.19% |
| 2025-04-01 | 43.03 | 43.49 | 42.57 | 43.21 | 31.82 | qfq | 5,872,549 | 253,331,553 | 0.39% |
| 2025-03-31 | 42.00 | 43.19 | 41.39 | 43.04 | 31.70 | qfq | 7,040,920 | 299,722,944 | 1.75% |
| 2025-03-28 | 42.51 | 43.41 | 42.25 | 42.30 | 31.15 | qfq | 3,805,500 | 162,263,034 | -0.26% |
| 2025-03-27 | 42.42 | 42.84 | 41.90 | 42.41 | 31.23 | qfq | 4,287,206 | 181,754,023 | -0.56% |
| 2025-03-26 | 42.80 | 43.31 | 42.61 | 42.65 | 31.41 | qfq | 4,298,324 | 184,229,504 | -1.07% |
| 2025-03-25 | 44.29 | 44.40 | 42.73 | 43.11 | 31.75 | qfq | 6,991,587 | 303,919,452 | -2.51% |
| 2025-03-24 | 42.95 | 44.22 | 42.51 | 44.22 | 32.56 | qfq | 10,121,614 | 441,574,126 | 1.94% |
| 2025-03-21 | 43.00 | 43.68 | 42.02 | 43.38 | 31.95 | qfq | 8,771,813 | 375,697,828 | 0.30% |
| 2025-03-20 | 43.61 | 43.99 | 43.16 | 43.25 | 31.85 | qfq | 6,248,710 | 272,006,739 | -0.80% |
| 2025-03-19 | 44.01 | 44.15 | 43.35 | 43.60 | 32.11 | qfq | 7,112,300 | 310,999,851 | -1.49% |
| 2025-03-18 | 44.20 | 45.20 | 44.14 | 44.26 | 32.59 | qfq | 8,259,390 | 367,460,002 | 0.50% |
| 2025-03-17 | 45.01 | 45.19 | 43.80 | 44.04 | 32.43 | qfq | 11,606,975 | 512,370,448 | -2.07% |
| 2025-03-14 | 44.40 | 45.37 | 44.05 | 44.97 | 33.12 | qfq | 9,195,228 | 411,691,909 | 0.94% |
| 2025-03-13 | 45.40 | 46.39 | 44.05 | 44.55 | 32.81 | qfq | 10,871,200 | 487,791,820 | -1.44% |
| 2025-03-12 | 44.83 | 46.09 | 44.81 | 45.20 | 33.29 | qfq | 16,490,130 | 751,786,701 | 1.80% |
| 2025-03-11 | 44.15 | 45.12 | 44.03 | 44.40 | 32.70 | qfq | 11,517,323 | 511,866,579 | -1.64% |
| 2025-03-10 | 47.05 | 47.97 | 44.80 | 45.14 | 33.24 | qfq | 25,224,122 | 1,154,829,550 | -5.64% |
| 2025-03-07 | 50.00 | 53.92 | 47.29 | 47.84 | 35.23 | qfq | 48,091,654 | 2,434,431,009 | -2.41% |
| 2025-03-06 | 47.00 | 49.02 | 47.00 | 49.02 | 36.10 | qfq | 25,537,015 | 1,240,352,665 | 10.01% |
| 2025-03-05 | 44.90 | 45.25 | 44.01 | 44.56 | 32.82 | qfq | 10,998,600 | 489,901,503 | -1.15% |
| 2025-03-04 | 43.31 | 45.55 | 43.31 | 45.08 | 33.20 | qfq | 22,681,981 | 1,019,849,278 | 1.99% |
| 2025-03-03 | 41.21 | 45.10 | 40.34 | 44.20 | 32.55 | qfq | 22,970,934 | 1,010,753,885 | 7.80% |
| 2025-02-28 | 43.90 | 43.97 | 40.45 | 41.00 | 30.19 | qfq | 15,321,490 | 646,108,403 | -7.49% |
| 2025-02-27 | 45.26 | 46.11 | 43.46 | 44.32 | 32.64 | qfq | 13,993,450 | 624,863,616 | -2.76% |
| 2025-02-26 | 44.95 | 46.49 | 44.74 | 45.58 | 33.57 | qfq | 17,322,623 | 788,091,756 | 2.70% |
| 2025-02-25 | 45.28 | 45.28 | 44.00 | 44.38 | 32.68 | qfq | 12,443,566 | 554,982,632 | -3.14% |
| 2025-02-24 | 45.50 | 46.30 | 45.00 | 45.82 | 33.74 | qfq | 11,407,817 | 521,350,433 | -0.37% |
| 2025-02-21 | 45.80 | 46.30 | 44.38 | 45.99 | 33.87 | qfq | 21,963,080 | 993,761,213 | 0.50% |
| 2025-02-20 | 45.68 | 46.15 | 44.77 | 45.76 | 33.70 | qfq | 10,005,463 | 455,457,663 | -0.37% |
| 2025-02-19 | 44.67 | 46.38 | 44.31 | 45.93 | 33.82 | qfq | 10,920,448 | 497,529,731 | 3.05% |
| 2025-02-18 | 46.81 | 47.21 | 44.32 | 44.57 | 32.82 | qfq | 15,126,605 | 688,004,215 | -5.37% |
| 2025-02-17 | 48.35 | 49.55 | 46.58 | 47.10 | 34.69 | qfq | 16,576,433 | 791,016,605 | -2.59% |
| 2025-02-14 | 47.53 | 48.36 | 45.90 | 48.35 | 35.61 | qfq | 18,655,709 | 876,661,880 | 1.73% |
| 2025-02-13 | 52.27 | 52.62 | 47.43 | 47.53 | 35.00 | qfq | 23,248,243 | 1,159,467,790 | -5.09% |
| 2025-02-12 | 48.90 | 51.00 | 48.50 | 50.08 | 36.88 | qfq | 17,022,254 | 850,528,800 | 0.93% |
| 2025-02-11 | 48.66 | 50.40 | 48.10 | 49.62 | 36.54 | qfq | 19,339,281 | 952,313,259 | 1.08% |
| 2025-02-10 | 48.32 | 49.87 | 48.10 | 49.09 | 36.15 | qfq | 21,246,024 | 1,041,577,550 | 1.89% |
| 2025-02-07 | 48.04 | 48.95 | 46.36 | 48.18 | 35.48 | qfq | 21,656,868 | 1,032,347,275 | -0.95% |
| 2025-02-06 | 49.50 | 49.93 | 48.01 | 48.64 | 35.82 | qfq | 26,059,621 | 1,271,905,977 | -3.13% |
| 2025-02-05 | 52.74 | 54.65 | 49.80 | 50.21 | 36.98 | qfq | 27,647,354 | 1,436,872,933 | -1.32% |
| 2025-01-27 | 49.39 | 52.00 | 49.39 | 50.88 | 37.47 | qfq | 24,596,954 | 1,249,844,196 | 5.34% |
| 2025-01-24 | 44.44 | 48.30 | 44.30 | 48.30 | 35.57 | qfq | 20,314,232 | 957,311,315 | 10.00% |
| 2025-01-23 | 43.10 | 46.16 | 42.82 | 43.91 | 32.34 | qfq | 13,769,547 | 613,104,385 | 2.76% |
| 2025-01-22 | 43.66 | 44.12 | 42.39 | 42.73 | 31.47 | qfq | 8,155,811 | 352,480,065 | -2.60% |
| 2025-01-21 | 42.97 | 44.16 | 42.82 | 43.87 | 32.31 | qfq | 9,250,827 | 401,590,348 | 2.33% |
| 2025-01-20 | 42.60 | 43.33 | 41.83 | 42.87 | 31.57 | qfq | 10,963,650 | 468,044,485 | 1.18% |
| 2025-01-17 | 42.11 | 43.15 | 41.51 | 42.37 | 31.20 | qfq | 9,602,000 | 405,726,151 | -0.42% |
| 2025-01-16 | 42.92 | 44.56 | 41.60 | 42.55 | 31.34 | qfq | 15,765,980 | 677,350,058 | -0.75% |
| 2025-01-15 | 41.60 | 44.00 | 41.20 | 42.87 | 31.57 | qfq | 18,902,123 | 807,858,334 | 3.50% |
| 2025-01-14 | 38.64 | 41.64 | 38.15 | 41.42 | 30.50 | qfq | 14,237,190 | 576,928,910 | 8.03% |
| 2025-01-13 | 38.56 | 39.56 | 37.93 | 38.34 | 28.23 | qfq | 7,643,694 | 294,206,581 | -2.09% |
| 2025-01-10 | 40.04 | 40.97 | 39.16 | 39.16 | 28.84 | qfq | 9,300,016 | 371,220,006 | -3.38% |
| 2025-01-09 | 39.83 | 41.12 | 39.73 | 40.53 | 29.85 | qfq | 11,075,600 | 448,576,016 | 1.10% |
| 2025-01-08 | 38.93 | 40.85 | 38.58 | 40.09 | 29.52 | qfq | 13,824,487 | 550,727,492 | 2.06% |
| 2025-01-07 | 38.33 | 39.57 | 38.33 | 39.28 | 28.93 | qfq | 9,494,860 | 370,348,813 | 2.53% |
| 2025-01-06 | 39.04 | 39.60 | 37.96 | 38.31 | 28.21 | qfq | 11,831,480 | 457,224,684 | -2.54% |
| 2025-01-03 | 41.48 | 41.70 | 39.10 | 39.31 | 28.95 | qfq | 11,799,299 | 471,839,186 | -5.93% |
| 2025-01-02 | 41.43 | 42.73 | 40.95 | 41.79 | 30.78 | qfq | 10,903,121 | 456,225,873 | 0.26% |
| 2024-12-31 | 42.89 | 43.14 | 41.68 | 41.68 | 30.69 | qfq | 7,926,356 | 335,051,594 | -2.78% |
| 2024-12-30 | 42.47 | 43.69 | 41.40 | 42.87 | 31.57 | qfq | 10,251,557 | 438,513,658 | 0.33% |
| 2024-12-27 | 41.38 | 43.58 | 41.05 | 42.73 | 31.47 | qfq | 18,315,530 | 783,767,331 | 2.96% |
| 2024-12-26 | 41.57 | 42.50 | 41.30 | 41.50 | 30.56 | qfq | 12,594,923 | 527,386,991 | -0.48% |
| 2024-12-25 | 42.90 | 42.90 | 40.20 | 41.70 | 30.71 | qfq | 17,841,353 | 737,100,825 | -3.00% |
| 2024-12-24 | 43.04 | 44.02 | 41.84 | 42.99 | 31.66 | qfq | 14,214,817 | 606,406,538 | -0.21% |
| 2024-12-23 | 46.89 | 46.89 | 43.08 | 43.08 | 31.73 | qfq | 18,976,266 | 847,658,296 | -10.01% |
| 2024-12-20 | 45.46 | 48.60 | 45.46 | 47.87 | 35.25 | qfq | 23,368,134 | 1,105,924,811 | 5.37% |
| 2024-12-19 | 44.11 | 45.45 | 42.79 | 45.43 | 33.46 | qfq | 16,741,624 | 736,062,275 | 0.98% |
| 2024-12-18 | 43.96 | 46.00 | 42.90 | 44.99 | 33.13 | qfq | 16,830,048 | 753,615,942 | 2.88% |
| 2024-12-17 | 45.09 | 45.65 | 43.48 | 43.73 | 32.20 | qfq | 17,567,553 | 777,105,153 | -5.28% |
| 2024-12-16 | 45.01 | 47.50 | 44.05 | 46.17 | 34.00 | qfq | 19,850,137 | 910,664,873 | 1.36% |
| 2024-12-13 | 46.45 | 48.47 | 45.45 | 45.55 | 33.54 | qfq | 27,256,875 | 1,284,028,975 | -3.21% |
| 2024-12-12 | 49.00 | 49.68 | 45.62 | 47.06 | 34.66 | qfq | 31,816,072 | 1,500,346,756 | -7.16% |
| 2024-12-11 | 54.10 | 55.49 | 48.88 | 50.69 | 37.33 | qfq | 37,090,775 | 1,934,275,891 | -4.54% |
| 2024-12-10 | 49.90 | 54.92 | 47.25 | 53.10 | 39.10 | qfq | 33,160,938 | 1,727,365,406 | 6.35% |
| 2024-12-09 | 45.86 | 50.18 | 44.50 | 49.93 | 36.77 | qfq | 29,644,608 | 1,407,860,420 | 9.35% |
| 2024-12-06 | 44.85 | 48.40 | 44.00 | 45.66 | 33.63 | qfq | 32,476,642 | 1,484,343,241 | 3.61% |
| 2024-12-05 | 40.91 | 44.07 | 40.91 | 44.07 | 32.45 | qfq | 20,201,832 | 872,870,462 | 10.01% |
| 2024-12-04 | 39.33 | 42.42 | 39.13 | 40.06 | 29.50 | qfq | 22,405,318 | 909,235,634 | 3.89% |
| 2024-12-03 | 39.71 | 39.80 | 37.82 | 38.56 | 28.40 | qfq | 18,345,339 | 706,734,658 | -3.41% |
| 2024-12-02 | 40.61 | 41.88 | 39.28 | 39.92 | 29.40 | qfq | 20,242,105 | 815,661,869 | -2.44% |
| 2024-11-29 | 40.50 | 42.40 | 39.60 | 40.92 | 30.13 | qfq | 20,994,042 | 862,429,439 | 0.49% |
| 2024-11-28 | 40.00 | 42.21 | 39.81 | 40.72 | 29.99 | qfq | 23,741,390 | 969,552,850 | 2.83% |
| 2024-11-27 | 35.00 | 39.60 | 34.98 | 39.60 | 29.16 | qfq | 23,621,121 | 899,258,364 | 10.00% |
| 2024-11-26 | 37.85 | 38.50 | 35.73 | 36.00 | 26.51 | qfq | 17,201,283 | 633,981,740 | -8.28% |
| 2024-11-25 | 39.00 | 39.79 | 36.28 | 39.25 | 28.90 | qfq | 26,113,875 | 986,174,751 | 3.24% |
| 2024-11-22 | 36.60 | 39.90 | 36.34 | 38.02 | 28.00 | qfq | 26,230,434 | 1,021,391,263 | 4.82% |
| 2024-11-21 | 37.24 | 37.29 | 35.70 | 36.27 | 26.71 | qfq | 16,315,319 | 594,754,281 | -2.89% |
| 2024-11-20 | 34.80 | 37.50 | 34.80 | 37.35 | 27.51 | qfq | 19,970,364 | 730,567,829 | 7.67% |
| 2024-11-19 | 33.33 | 35.10 | 33.28 | 34.69 | 25.55 | qfq | 19,001,500 | 647,650,480 | -1.03% |
| 2024-11-18 | 38.58 | 38.58 | 35.05 | 35.05 | 25.81 | qfq | 17,010,741 | 605,647,301 | -9.99% |
| 2024-11-15 | 37.24 | 41.17 | 37.24 | 38.94 | 28.68 | qfq | 32,141,905 | 1,276,880,207 | 4.03% |
| 2024-11-14 | 36.55 | 39.71 | 35.80 | 37.43 | 27.56 | qfq | 32,023,876 | 1,217,734,409 | 1.82% |
| 2024-11-13 | 33.76 | 36.76 | 33.70 | 36.76 | 27.07 | qfq | 31,304,202 | 1,127,581,570 | 9.99% |
| 2024-11-12 | 33.82 | 34.93 | 33.13 | 33.42 | 24.61 | qfq | 18,898,290 | 642,266,152 | -2.19% |
| 2024-11-11 | 31.04 | 34.17 | 30.87 | 34.17 | 25.16 | qfq | 25,961,990 | 857,630,964 | 10.01% |
| 2024-11-08 | 32.21 | 32.39 | 30.85 | 31.06 | 22.87 | qfq | 12,504,225 | 393,860,618 | -3.12% |
| 2024-11-07 | 31.98 | 32.12 | 31.08 | 32.06 | 23.61 | qfq | 10,955,484 | 346,412,217 | -0.22% |
| 2024-11-06 | 31.56 | 32.83 | 31.20 | 32.13 | 23.66 | qfq | 18,764,087 | 603,832,933 | 1.52% |
| 2024-11-05 | 31.10 | 31.86 | 30.50 | 31.65 | 23.31 | qfq | 21,235,527 | 661,908,509 | -0.35% |
| 2024-11-04 | 30.35 | 31.80 | 29.91 | 31.76 | 23.39 | qfq | 19,139,459 | 594,831,970 | 6.19% |
| 2024-11-01 | 29.69 | 31.37 | 28.81 | 29.91 | 22.03 | qfq | 17,577,930 | 528,817,580 | 0.10% |
| 2024-10-31 | 29.03 | 30.13 | 28.50 | 29.88 | 22.00 | qfq | 10,658,764 | 313,642,449 | 3.14% |
| 2024-10-30 | 29.19 | 29.46 | 28.62 | 28.97 | 21.33 | qfq | 6,904,520 | 200,191,305 | -1.46% |
| 2024-10-29 | 30.50 | 30.57 | 29.40 | 29.40 | 21.65 | qfq | 8,943,815 | 267,259,059 | -3.73% |
| 2024-10-28 | 29.53 | 31.12 | 29.49 | 30.54 | 22.49 | qfq | 11,570,734 | 352,665,978 | 3.42% |
| 2024-10-25 | 29.02 | 29.60 | 28.90 | 29.53 | 21.75 | qfq | 6,315,214 | 184,970,656 | 1.48% |
| 2024-10-24 | 29.30 | 29.38 | 28.74 | 29.10 | 21.43 | qfq | 5,332,219 | 154,772,051 | -0.99% |
| 2024-10-23 | 29.72 | 30.03 | 29.27 | 29.39 | 21.64 | qfq | 9,078,530 | 269,304,237 | -1.74% |
| 2024-10-22 | 30.67 | 30.70 | 29.62 | 29.91 | 22.03 | qfq | 11,901,564 | 357,219,254 | -2.25% |
| 2024-10-21 | 30.10 | 31.02 | 29.81 | 30.60 | 22.53 | qfq | 15,670,243 | 476,718,341 | 3.38% |
| 2024-10-18 | 28.55 | 30.27 | 28.32 | 29.60 | 21.80 | qfq | 13,492,476 | 395,826,248 | 3.46% |
| 2024-10-17 | 28.55 | 29.43 | 28.46 | 28.61 | 21.07 | qfq | 10,040,801 | 290,434,290 | 0.60% |
| 2024-10-16 | 28.20 | 29.02 | 27.90 | 28.44 | 20.94 | qfq | 9,637,140 | 274,073,321 | -1.93% |
| 2024-10-15 | 28.25 | 30.14 | 27.75 | 29.00 | 21.36 | qfq | 18,789,177 | 552,484,694 | 1.36% |
| 2024-10-14 | 27.86 | 28.63 | 26.75 | 28.61 | 21.07 | qfq | 11,975,810 | 333,293,312 | 4.49% |
| 2024-10-11 | 28.00 | 28.41 | 26.95 | 27.38 | 20.16 | qfq | 10,308,581 | 284,209,388 | -3.15% |
| 2024-10-10 | 29.00 | 29.66 | 27.85 | 28.27 | 20.82 | qfq | 11,638,745 | 334,115,239 | -2.45% |
| 2024-10-09 | 31.00 | 31.00 | 28.98 | 28.98 | 21.34 | qfq | 15,966,807 | 477,741,846 | -10.00% |
| 2024-10-08 | 32.90 | 32.99 | 29.50 | 32.20 | 23.71 | qfq | 20,114,823 | 634,666,599 | 7.33% |
| 2024-09-30 | 29.06 | 30.02 | 28.30 | 30.00 | 22.09 | qfq | 15,749,470 | 461,966,820 | 9.89% |
| 2024-09-27 | 26.55 | 27.65 | 25.96 | 27.30 | 20.10 | qfq | 13,036,953 | 348,708,361 | 3.10% |
| 2024-09-26 | 25.79 | 26.49 | 25.52 | 26.48 | 19.10 | qfq | 11,174,432 | 290,075,828 | 2.20% |
| 2024-09-25 | 25.53 | 26.72 | 25.53 | 25.91 | 18.68 | qfq | 16,938,316 | 444,034,142 | 1.49% |
| 2024-09-24 | 24.72 | 25.88 | 24.25 | 25.53 | 18.41 | qfq | 17,677,509 | 441,852,268 | 7.13% |
| 2024-09-23 | 23.37 | 24.23 | 23.25 | 23.83 | 17.18 | qfq | 6,628,903 | 157,742,109 | 1.75% |
| 2024-09-20 | 23.30 | 23.64 | 23.09 | 23.42 | 16.89 | qfq | 4,677,000 | 109,428,177 | 0.56% |
| 2024-09-19 | 23.20 | 23.76 | 22.91 | 23.29 | 16.80 | qfq | 5,309,536 | 123,817,512 | 0.52% |
| 2024-09-18 | 23.18 | 23.39 | 22.66 | 23.17 | 16.71 | qfq | 3,304,700 | 75,918,627 | -0.64% |
| 2024-09-13 | 23.59 | 23.81 | 23.32 | 23.32 | 16.82 | qfq | 3,161,749 | 74,277,241 | -1.23% |
| 2024-09-12 | 23.99 | 24.45 | 23.61 | 23.61 | 17.03 | qfq | 4,077,340 | 97,714,130 | -1.21% |
| 2024-09-11 | 24.48 | 24.48 | 23.73 | 23.90 | 17.24 | qfq | 4,479,480 | 107,331,356 | -2.37% |
| 2024-09-10 | 23.90 | 24.69 | 23.45 | 24.48 | 17.65 | qfq | 5,810,700 | 139,972,255 | 3.12% |
| 2024-09-09 | 24.01 | 24.32 | 23.58 | 23.74 | 17.12 | qfq | 4,266,241 | 101,830,089 | -2.34% |
| 2024-09-06 | 24.90 | 25.06 | 24.29 | 24.31 | 17.53 | qfq | 3,994,700 | 98,175,797 | -2.17% |
| 2024-09-05 | 24.37 | 25.13 | 24.37 | 24.85 | 17.92 | qfq | 5,634,901 | 139,932,120 | 2.26% |
| 2024-09-04 | 24.31 | 24.53 | 24.15 | 24.30 | 17.52 | qfq | 3,353,033 | 81,589,347 | -1.14% |
| 2024-09-03 | 24.10 | 24.72 | 24.00 | 24.58 | 17.73 | qfq | 6,183,900 | 151,284,842 | 2.37% |
| 2024-09-02 | 25.29 | 25.53 | 24.00 | 24.01 | 17.31 | qfq | 8,683,430 | 213,645,736 | -5.47% |
| 2024-08-30 | 24.04 | 25.78 | 24.04 | 25.40 | 18.32 | qfq | 9,408,354 | 236,447,110 | 5.09% |
| 2024-08-29 | 23.50 | 24.37 | 23.40 | 24.17 | 17.43 | qfq | 4,612,190 | 111,104,423 | 2.20% |
| 2024-08-28 | 23.55 | 23.81 | 23.00 | 23.65 | 17.05 | qfq | 2,919,990 | 68,677,435 | -0.25% |
| 2024-08-27 | 23.98 | 24.06 | 23.52 | 23.71 | 17.10 | qfq | 2,851,543 | 67,771,547 | -1.98% |
| 2024-08-26 | 23.90 | 24.35 | 23.70 | 24.19 | 17.44 | qfq | 2,911,460 | 70,141,739 | 0.79% |
| 2024-08-23 | 23.81 | 24.19 | 23.62 | 24.00 | 17.31 | qfq | 3,339,300 | 79,956,928 | 0.54% |
| 2024-08-22 | 24.14 | 24.63 | 23.76 | 23.87 | 17.21 | qfq | 4,342,190 | 104,810,697 | -1.45% |
| 2024-08-21 | 24.51 | 24.94 | 24.21 | 24.22 | 17.47 | qfq | 4,314,090 | 105,658,811 | -1.38% |
| 2024-08-20 | 25.50 | 25.60 | 24.48 | 24.56 | 17.71 | qfq | 8,086,217 | 200,544,918 | -4.77% |
| 2024-08-19 | 24.71 | 26.17 | 24.71 | 25.79 | 18.60 | qfq | 9,227,631 | 237,341,554 | 4.50% |
| 2024-08-16 | 24.60 | 24.92 | 24.53 | 24.68 | 17.80 | qfq | 2,647,117 | 65,439,571 | 0.37% |
| 2024-08-15 | 24.58 | 25.21 | 24.25 | 24.59 | 17.73 | qfq | 4,244,280 | 105,026,843 | -0.57% |
| 2024-08-14 | 24.25 | 25.11 | 24.09 | 24.73 | 17.83 | qfq | 4,502,501 | 111,336,557 | 2.15% |
| 2024-08-13 | 24.05 | 24.25 | 23.87 | 24.21 | 17.46 | qfq | 2,637,911 | 63,553,109 | 0.67% |
| 2024-08-12 | 24.25 | 24.47 | 23.90 | 24.05 | 17.34 | qfq | 2,773,699 | 66,808,535 | -1.39% |
| 2024-08-09 | 24.82 | 25.00 | 24.39 | 24.39 | 17.59 | qfq | 2,156,000 | 53,153,566 | -1.33% |
| 2024-08-08 | 24.63 | 24.94 | 24.21 | 24.72 | 17.83 | qfq | 2,891,400 | 70,992,850 | -0.24% |
| 2024-08-07 | 25.22 | 25.25 | 24.77 | 24.78 | 17.87 | qfq | 3,000,480 | 74,868,398 | -1.43% |
| 2024-08-06 | 24.95 | 25.50 | 24.77 | 25.14 | 18.13 | qfq | 3,852,400 | 96,765,949 | 1.82% |
| 2024-08-05 | 24.80 | 25.65 | 24.67 | 24.69 | 17.80 | qfq | 5,609,820 | 141,536,954 | -1.16% |
| 2024-08-02 | 25.31 | 25.65 | 24.93 | 24.98 | 18.01 | qfq | 3,899,250 | 98,520,714 | -2.46% |
| 2024-08-01 | 26.04 | 26.21 | 25.25 | 25.61 | 18.47 | qfq | 5,837,546 | 149,937,769 | -1.50% |
| 2024-07-31 | 24.67 | 26.01 | 24.61 | 26.00 | 18.75 | qfq | 6,709,225 | 171,527,353 | 5.48% |
| 2024-07-30 | 24.27 | 24.80 | 24.06 | 24.65 | 17.78 | qfq | 3,222,504 | 78,980,113 | 0.45% |
| 2024-07-29 | 24.71 | 24.80 | 24.45 | 24.54 | 17.70 | qfq | 2,548,374 | 62,717,416 | -0.73% |
| 2024-07-26 | 24.47 | 25.03 | 24.47 | 24.72 | 17.83 | qfq | 2,929,394 | 72,400,899 | 0.82% |
| 2024-07-25 | 24.20 | 24.87 | 24.10 | 24.52 | 17.68 | qfq | 3,479,838 | 85,329,362 | 0.82% |
| 2024-07-24 | 24.56 | 24.94 | 24.26 | 24.32 | 17.54 | qfq | 4,231,112 | 103,916,391 | -1.42% |
| 2024-07-23 | 25.45 | 25.45 | 24.66 | 24.67 | 17.79 | qfq | 4,643,270 | 116,358,354 | -2.68% |
| 2024-07-22 | 25.79 | 25.82 | 25.24 | 25.35 | 18.28 | qfq | 6,949,404 | 176,519,935 | -2.87% |
| 2024-07-19 | 25.87 | 26.23 | 25.51 | 26.10 | 18.82 | qfq | 8,449,076 | 218,893,483 | 4.27% |
| 2024-07-18 | 25.20 | 25.24 | 24.52 | 25.03 | 18.05 | qfq | 3,362,689 | 83,556,786 | -0.91% |
| 2024-07-17 | 25.34 | 25.75 | 25.23 | 25.26 | 18.22 | qfq | 3,141,889 | 79,902,684 | -0.59% |
| 2024-07-16 | 25.38 | 25.55 | 24.95 | 25.41 | 18.32 | qfq | 3,307,058 | 83,520,646 | 0.00% |
| 2024-07-15 | 25.50 | 25.66 | 25.32 | 25.41 | 18.32 | qfq | 3,482,524 | 88,749,645 | -0.24% |
| 2024-07-12 | 26.13 | 26.19 | 25.33 | 25.47 | 18.37 | qfq | 3,855,168 | 98,767,517 | -2.41% |
| 2024-07-11 | 26.00 | 26.33 | 25.73 | 26.10 | 18.82 | qfq | 4,932,963 | 128,394,484 | 2.39% |
| 2024-07-10 | 25.76 | 25.96 | 25.30 | 25.49 | 18.38 | qfq | 3,799,941 | 97,309,812 | -1.28% |
| 2024-07-09 | 24.97 | 25.94 | 24.81 | 25.82 | 18.62 | qfq | 4,747,300 | 120,612,928 | 3.69% |
| 2024-07-08 | 25.82 | 25.82 | 24.88 | 24.90 | 17.96 | qfq | 4,173,600 | 104,807,356 | -3.60% |
| 2024-07-05 | 25.52 | 26.02 | 25.48 | 25.83 | 18.63 | qfq | 2,673,140 | 68,856,719 | 0.82% |
| 2024-07-04 | 26.18 | 26.36 | 25.51 | 25.62 | 18.48 | qfq | 2,842,483 | 73,512,924 | -2.06% |
| 2024-07-03 | 26.71 | 26.71 | 26.00 | 26.16 | 18.86 | qfq | 2,959,800 | 77,739,692 | -1.73% |
| 2024-07-02 | 26.91 | 27.30 | 26.54 | 26.62 | 19.20 | qfq | 4,691,080 | 126,562,076 | -0.93% |
| 2024-07-01 | 26.96 | 26.99 | 25.90 | 26.87 | 19.38 | qfq | 6,793,280 | 180,156,303 | -0.33% |
| 2024-06-28 | 27.51 | 27.65 | 26.77 | 26.96 | 19.44 | qfq | 5,006,480 | 136,470,336 | -1.28% |
| 2024-06-27 | 27.51 | 27.95 | 27.31 | 27.31 | 19.69 | qfq | 4,286,100 | 118,391,995 | -1.80% |
| 2024-06-26 | 26.04 | 27.85 | 26.00 | 27.81 | 20.05 | qfq | 7,511,340 | 202,228,549 | 6.92% |
| 2024-06-25 | 26.62 | 26.92 | 25.60 | 26.01 | 18.76 | qfq | 5,621,500 | 146,651,532 | -2.44% |
| 2024-06-24 | 27.48 | 27.48 | 26.65 | 26.66 | 19.23 | qfq | 5,219,946 | 140,356,453 | -3.68% |
| 2024-06-21 | 27.37 | 27.74 | 27.00 | 27.68 | 19.96 | qfq | 4,085,577 | 112,165,555 | 0.91% |
| 2024-06-20 | 28.72 | 28.72 | 27.40 | 27.43 | 19.78 | qfq | 5,935,360 | 165,131,290 | -4.52% |
| 2024-06-19 | 29.71 | 29.80 | 28.69 | 28.73 | 20.72 | qfq | 4,249,109 | 123,653,736 | -3.43% |
| 2024-06-18 | 29.15 | 29.89 | 29.10 | 29.75 | 21.45 | qfq | 4,176,750 | 123,982,710 | 2.06% |
| 2024-06-17 | 29.46 | 29.50 | 28.94 | 29.15 | 21.02 | qfq | 3,665,290 | 107,016,090 | -1.02% |
| 2024-06-14 | 29.03 | 29.45 | 28.85 | 29.45 | 21.24 | qfq | 5,025,251 | 147,246,923 | 1.45% |
| 2024-06-13 | 29.02 | 29.25 | 28.77 | 29.03 | 20.93 | qfq | 4,384,690 | 127,245,963 | -0.72% |
| 2024-06-12 | 29.47 | 29.50 | 29.03 | 29.24 | 21.09 | qfq | 4,120,620 | 120,707,704 | 0.83% |
| 2024-06-11 | 28.71 | 29.07 | 28.00 | 29.00 | 20.91 | qfq | 4,524,178 | 128,760,118 | 0.69% |
| 2024-06-07 | 28.71 | 28.99 | 28.20 | 28.80 | 20.77 | qfq | 3,176,160 | 90,880,323 | 1.09% |
| 2024-06-06 | 29.18 | 29.46 | 28.35 | 28.49 | 20.55 | qfq | 4,697,692 | 134,884,845 | -2.16% |
| 2024-06-05 | 29.97 | 30.00 | 29.10 | 29.12 | 21.00 | qfq | 3,591,183 | 106,085,844 | -2.84% |
| 2024-06-04 | 29.70 | 29.97 | 29.38 | 29.97 | 21.61 | qfq | 3,726,910 | 110,935,726 | 1.08% |
| 2024-06-03 | 29.65 | 29.85 | 29.36 | 29.65 | 21.38 | qfq | 3,804,676 | 112,645,804 | 0.27% |
| 2024-05-31 | 29.30 | 29.73 | 29.20 | 29.57 | 21.32 | qfq | 2,988,585 | 88,212,741 | 0.89% |
| 2024-05-30 | 30.00 | 30.04 | 29.20 | 29.31 | 21.14 | qfq | 4,382,584 | 129,260,471 | -2.37% |
| 2024-05-29 | 29.50 | 30.31 | 29.00 | 30.02 | 21.65 | qfq | 4,161,239 | 124,920,916 | 1.18% |
| 2024-05-28 | 30.90 | 30.90 | 29.65 | 29.67 | 21.40 | qfq | 9,146,920 | 275,856,041 | -6.52% |
| 2024-05-27 | 32.00 | 32.29 | 31.30 | 31.74 | 22.89 | qfq | 8,219,650 | 261,168,297 | 3.02% |
| 2024-05-24 | 31.20 | 31.45 | 30.81 | 30.81 | 22.22 | qfq | 3,144,077 | 97,606,963 | -1.28% |
| 2024-05-23 | 32.35 | 32.42 | 31.16 | 31.21 | 22.51 | qfq | 4,590,367 | 144,924,402 | -3.52% |
| 2024-05-22 | 32.10 | 32.44 | 31.66 | 32.35 | 23.33 | qfq | 3,355,454 | 107,993,964 | 0.50% |
| 2024-05-21 | 31.84 | 32.47 | 31.75 | 32.19 | 23.21 | qfq | 3,316,495 | 106,862,202 | 0.75% |
| 2024-05-20 | 32.06 | 32.30 | 31.51 | 31.95 | 23.04 | qfq | 3,553,160 | 113,507,081 | -0.93% |
| 2024-05-17 | 32.00 | 32.30 | 31.47 | 32.25 | 23.26 | qfq | 3,345,680 | 107,156,710 | 0.94% |
| 2024-05-16 | 32.10 | 32.47 | 31.91 | 31.95 | 23.04 | qfq | 3,580,200 | 115,101,689 | -0.47% |
| 2024-05-15 | 33.56 | 33.59 | 31.98 | 32.10 | 23.15 | qfq | 5,318,500 | 172,670,097 | -4.35% |
| 2024-05-14 | 33.32 | 33.58 | 32.76 | 33.56 | 24.20 | qfq | 4,682,010 | 155,926,541 | 1.85% |
| 2024-05-13 | 32.50 | 33.60 | 32.03 | 32.95 | 23.76 | qfq | 4,489,083 | 147,744,818 | 0.46% |
| 2024-05-10 | 33.36 | 33.93 | 32.57 | 32.80 | 23.65 | qfq | 3,836,485 | 126,413,302 | -1.35% |
| 2024-05-09 | 33.49 | 33.73 | 33.01 | 33.25 | 23.98 | qfq | 3,836,481 | 127,767,750 | -0.33% |
| 2024-05-08 | 34.98 | 34.98 | 33.19 | 33.36 | 24.06 | qfq | 6,841,739 | 230,783,322 | -4.74% |
| 2024-05-07 | 34.37 | 35.29 | 34.37 | 35.02 | 25.25 | qfq | 4,566,556 | 159,752,435 | 1.51% |
| 2024-05-06 | 34.83 | 35.36 | 34.23 | 34.50 | 24.88 | qfq | 5,160,300 | 178,814,371 | 0.50% |
| 2024-04-30 | 34.30 | 34.64 | 34.05 | 34.33 | 24.76 | qfq | 5,699,110 | 195,981,189 | -0.49% |
| 2024-04-29 | 33.78 | 34.79 | 33.78 | 34.50 | 24.88 | qfq | 6,383,487 | 219,807,714 | 2.28% |
| 2024-04-26 | 33.15 | 34.50 | 32.62 | 33.73 | 24.32 | qfq | 10,191,495 | 344,838,548 | 3.94% |
| 2024-04-25 | 31.98 | 32.94 | 31.88 | 32.45 | 23.40 | qfq | 8,709,400 | 282,487,536 | -1.07% |
| 2024-04-24 | 29.80 | 32.80 | 29.72 | 32.80 | 23.65 | qfq | 12,226,545 | 387,928,874 | 9.99% |
| 2024-04-23 | 29.54 | 30.31 | 29.47 | 29.82 | 21.50 | qfq | 3,644,855 | 108,795,561 | 1.26% |
| 2024-04-22 | 29.20 | 30.10 | 28.58 | 29.45 | 21.24 | qfq | 4,336,589 | 128,025,836 | -1.01% |
| 2024-04-19 | 29.80 | 31.29 | 29.30 | 29.75 | 21.45 | qfq | 5,741,719 | 171,244,631 | -1.52% |
| 2024-04-18 | 31.00 | 31.05 | 29.93 | 30.21 | 21.79 | qfq | 7,929,306 | 241,008,241 | -3.61% |
| 2024-04-17 | 31.11 | 31.93 | 30.90 | 31.34 | 22.60 | qfq | 8,906,260 | 280,044,065 | 1.69% |
| 2024-04-16 | 30.36 | 31.76 | 29.20 | 30.82 | 22.23 | qfq | 7,476,366 | 228,211,860 | 0.72% |
| 2024-04-15 | 31.25 | 31.45 | 29.50 | 30.60 | 22.07 | qfq | 7,130,837 | 216,729,247 | -2.24% |
| 2024-04-12 | 30.75 | 31.69 | 30.56 | 31.30 | 22.57 | qfq | 5,421,740 | 169,082,673 | 1.43% |
| 2024-04-11 | 30.40 | 31.39 | 30.32 | 30.86 | 22.25 | qfq | 3,666,449 | 113,936,970 | 0.85% |
| 2024-04-10 | 31.60 | 31.77 | 30.30 | 30.60 | 22.07 | qfq | 5,160,367 | 159,692,819 | -5.50% |
| 2024-04-09 | 32.26 | 32.72 | 31.69 | 32.38 | 22.63 | qfq | 4,098,085 | 131,763,190 | 0.81% |
| 2024-04-08 | 33.18 | 33.19 | 32.06 | 32.12 | 22.45 | qfq | 4,504,110 | 146,642,392 | -3.14% |
| 2024-04-03 | 33.75 | 33.75 | 32.70 | 33.16 | 23.17 | qfq | 4,114,500 | 136,362,776 | -1.75% |
| 2024-04-02 | 35.69 | 35.69 | 33.29 | 33.75 | 23.59 | qfq | 7,944,265 | 270,356,510 | -5.57% |
| 2024-04-01 | 35.91 | 36.44 | 35.41 | 35.74 | 24.98 | qfq | 4,884,476 | 175,068,380 | -0.83% |
| 2024-03-29 | 35.49 | 36.17 | 34.01 | 36.04 | 25.19 | qfq | 5,940,530 | 209,532,501 | 3.47% |
| 2024-03-28 | 32.88 | 36.00 | 32.50 | 34.83 | 24.34 | qfq | 6,287,884 | 217,892,160 | 5.67% |
| 2024-03-27 | 34.62 | 34.68 | 32.93 | 32.96 | 23.03 | qfq | 4,101,457 | 137,648,228 | -4.71% |
| 2024-03-26 | 35.50 | 36.65 | 34.20 | 34.59 | 24.17 | qfq | 6,058,413 | 212,394,423 | -2.70% |
| 2024-03-25 | 36.66 | 37.28 | 35.47 | 35.55 | 24.84 | qfq | 5,102,453 | 185,463,571 | -4.23% |
| 2024-03-22 | 37.63 | 37.77 | 36.52 | 37.12 | 25.94 | qfq | 4,914,944 | 182,044,911 | -1.75% |
| 2024-03-21 | 36.92 | 38.34 | 36.80 | 37.78 | 26.40 | qfq | 10,388,871 | 391,000,978 | 1.56% |
| 2024-03-20 | 35.00 | 37.42 | 34.90 | 37.20 | 26.00 | qfq | 11,791,822 | 431,875,384 | 4.55% |
| 2024-03-19 | 35.69 | 36.34 | 35.30 | 35.58 | 24.87 | qfq | 7,438,545 | 267,066,574 | 0.03% |
| 2024-03-18 | 35.08 | 35.66 | 34.30 | 35.57 | 24.86 | qfq | 5,971,805 | 209,718,276 | 1.17% |
| 2024-03-15 | 34.68 | 35.23 | 34.26 | 35.16 | 24.57 | qfq | 4,234,379 | 147,333,648 | 1.38% |
| 2024-03-14 | 35.20 | 35.40 | 34.10 | 34.68 | 24.24 | qfq | 5,423,091 | 188,134,121 | -2.25% |
| 2024-03-13 | 34.80 | 36.50 | 34.52 | 35.48 | 24.80 | qfq | 9,523,970 | 337,826,618 | 2.75% |
| 2024-03-12 | 34.95 | 35.35 | 34.46 | 34.53 | 24.13 | qfq | 6,674,763 | 232,311,879 | -1.17% |
| 2024-03-11 | 33.78 | 35.08 | 33.38 | 34.94 | 24.42 | qfq | 7,351,477 | 254,095,310 | 2.31% |
| 2024-03-08 | 33.23 | 34.45 | 33.11 | 34.15 | 23.87 | qfq | 6,069,691 | 205,165,041 | 2.77% |
| 2024-03-07 | 34.78 | 34.87 | 33.23 | 33.23 | 23.22 | qfq | 7,842,108 | 266,043,268 | -4.18% |
| 2024-03-06 | 35.10 | 36.01 | 34.00 | 34.68 | 24.24 | qfq | 9,970,300 | 346,658,891 | -2.56% |
| 2024-03-05 | 34.44 | 37.00 | 33.44 | 35.59 | 24.87 | qfq | 17,619,476 | 619,235,546 | 2.36% |
| 2024-03-04 | 35.80 | 35.80 | 33.79 | 34.77 | 24.30 | qfq | 17,502,376 | 603,949,163 | -2.50% |
| 2024-03-01 | 32.32 | 35.66 | 32.02 | 35.66 | 24.92 | qfq | 22,176,078 | 773,617,827 | 9.99% |
| 2024-02-29 | 30.10 | 32.44 | 30.10 | 32.42 | 22.66 | qfq | 8,473,584 | 269,981,492 | 4.82% |
| 2024-02-28 | 33.24 | 33.83 | 30.80 | 30.93 | 21.62 | qfq | 9,545,124 | 310,078,055 | -7.12% |
| 2024-02-27 | 32.34 | 33.50 | 32.28 | 33.30 | 23.27 | qfq | 9,180,001 | 302,143,727 | 3.58% |
| 2024-02-26 | 32.39 | 32.97 | 31.60 | 32.15 | 22.47 | qfq | 9,906,783 | 321,442,444 | -0.80% |
| 2024-02-23 | 32.00 | 33.25 | 30.90 | 32.41 | 22.65 | qfq | 15,040,414 | 479,153,232 | 5.54% |
| 2024-02-22 | 30.39 | 30.94 | 29.77 | 30.71 | 21.46 | qfq | 8,779,503 | 266,812,990 | 1.09% |
| 2024-02-21 | 29.40 | 31.74 | 29.38 | 30.38 | 21.23 | qfq | 9,852,437 | 298,921,283 | 1.67% |
| 2024-02-20 | 29.92 | 30.38 | 29.34 | 29.88 | 20.88 | qfq | 10,557,195 | 316,122,428 | -2.13% |
| 2024-02-19 | 29.34 | 30.53 | 29.30 | 30.53 | 21.34 | qfq | 12,481,343 | 374,192,365 | 10.02% |
| 2024-02-08 | 25.37 | 27.91 | 24.90 | 27.75 | 19.39 | qfq | 11,517,953 | 305,489,111 | 9.38% |
| 2024-02-07 | 23.75 | 26.29 | 23.75 | 25.37 | 17.73 | qfq | 12,485,743 | 320,833,489 | 6.15% |
| 2024-02-06 | 22.50 | 24.28 | 21.53 | 23.90 | 16.70 | qfq | 7,849,203 | 181,169,011 | 6.32% |
| 2024-02-05 | 23.90 | 24.03 | 21.81 | 22.48 | 15.71 | qfq | 7,617,102 | 173,461,884 | -7.22% |
| 2024-02-02 | 25.65 | 26.00 | 23.31 | 24.23 | 16.93 | qfq | 7,387,885 | 182,392,364 | -5.13% |
| 2024-02-01 | 25.31 | 26.82 | 24.41 | 25.54 | 17.85 | qfq | 6,840,315 | 174,939,680 | 0.83% |
| 2024-01-31 | 26.30 | 26.94 | 25.01 | 25.33 | 17.70 | qfq | 4,429,866 | 115,041,876 | -4.70% |
| 2024-01-30 | 27.13 | 27.58 | 26.51 | 26.58 | 18.58 | qfq | 3,918,324 | 105,849,745 | -3.03% |
| 2024-01-29 | 28.60 | 28.60 | 27.40 | 27.41 | 19.16 | qfq | 5,708,022 | 158,650,816 | -4.23% |
| 2024-01-26 | 29.40 | 29.49 | 28.50 | 28.62 | 20.00 | qfq | 6,267,120 | 181,726,046 | -3.02% |
| 2024-01-25 | 28.71 | 29.60 | 28.05 | 29.51 | 20.62 | qfq | 8,800,591 | 254,586,099 | 2.32% |
| 2024-01-24 | 28.86 | 29.19 | 27.60 | 28.84 | 20.16 | qfq | 8,201,488 | 233,987,108 | 1.26% |
| 2024-01-23 | 26.71 | 28.89 | 26.53 | 28.48 | 19.90 | qfq | 8,953,224 | 251,023,374 | 6.79% |
| 2024-01-22 | 28.43 | 28.60 | 26.52 | 26.67 | 18.64 | qfq | 4,708,889 | 129,661,904 | -6.26% |
| 2024-01-19 | 28.64 | 29.29 | 28.31 | 28.45 | 19.88 | qfq | 4,472,000 | 128,771,106 | -0.80% |
| 2024-01-18 | 28.05 | 29.10 | 27.67 | 28.68 | 20.04 | qfq | 8,223,059 | 233,086,690 | 1.45% |
| 2024-01-17 | 29.00 | 29.06 | 28.20 | 28.27 | 19.76 | qfq | 4,445,591 | 127,700,104 | -2.62% |
| 2024-01-16 | 29.75 | 29.75 | 28.50 | 29.03 | 20.29 | qfq | 6,086,480 | 175,969,963 | -2.39% |
| 2024-01-15 | 29.40 | 30.14 | 29.08 | 29.74 | 20.78 | qfq | 3,293,023 | 97,978,028 | 1.16% |
| 2024-01-12 | 30.25 | 30.65 | 29.40 | 29.40 | 20.55 | qfq | 4,609,677 | 137,107,023 | -3.13% |
| 2024-01-11 | 29.55 | 30.68 | 29.32 | 30.35 | 21.21 | qfq | 5,359,510 | 161,787,095 | 2.71% |
| 2024-01-10 | 30.15 | 30.32 | 29.42 | 29.55 | 20.65 | qfq | 3,105,850 | 92,505,038 | -2.31% |
| 2024-01-09 | 30.73 | 31.00 | 29.96 | 30.25 | 21.14 | qfq | 3,542,902 | 107,805,142 | -0.59% |
| 2024-01-08 | 30.90 | 31.19 | 30.32 | 30.43 | 21.27 | qfq | 3,008,252 | 92,269,087 | -2.06% |
| 2024-01-05 | 32.10 | 32.14 | 30.93 | 31.07 | 21.71 | qfq | 4,164,900 | 131,235,891 | -3.33% |
| 2024-01-04 | 32.16 | 32.50 | 31.45 | 32.14 | 22.46 | qfq | 3,428,509 | 109,694,383 | -0.71% |
| 2024-01-03 | 31.98 | 32.85 | 31.62 | 32.37 | 22.62 | qfq | 4,523,216 | 146,143,843 | 0.43% |
| 2024-01-02 | 32.94 | 33.48 | 32.13 | 32.23 | 22.52 | qfq | 4,294,674 | 139,974,553 | -2.72% |
| 2023-12-29 | 32.00 | 33.38 | 32.00 | 33.13 | 23.15 | qfq | 7,777,231 | 254,992,054 | 2.54% |
| 2023-12-28 | 31.70 | 32.53 | 30.89 | 32.31 | 22.58 | qfq | 5,517,642 | 176,345,094 | 1.80% |
| 2023-12-27 | 31.88 | 32.05 | 31.42 | 31.74 | 22.18 | qfq | 3,599,204 | 114,065,449 | -0.35% |
| 2023-12-26 | 32.86 | 32.89 | 31.49 | 31.85 | 22.26 | qfq | 4,220,030 | 134,923,791 | -3.37% |
| 2023-12-25 | 32.95 | 33.00 | 31.91 | 32.96 | 23.03 | qfq | 5,090,180 | 164,663,698 | 0.67% |
| 2023-12-22 | 34.25 | 34.75 | 32.50 | 32.74 | 22.88 | qfq | 8,027,750 | 266,515,438 | -5.18% |
| 2023-12-21 | 33.50 | 35.20 | 33.46 | 34.53 | 24.13 | qfq | 6,413,599 | 219,892,593 | 2.31% |
| 2023-12-20 | 34.95 | 34.98 | 33.68 | 33.75 | 23.59 | qfq | 5,717,627 | 194,689,351 | -3.63% |
| 2023-12-19 | 34.80 | 35.56 | 34.38 | 35.02 | 24.47 | qfq | 5,695,730 | 198,887,376 | 1.07% |
| 2023-12-18 | 35.90 | 36.16 | 34.46 | 34.65 | 24.22 | qfq | 6,412,122 | 225,062,557 | -3.70% |
| 2023-12-15 | 35.59 | 36.50 | 34.49 | 35.98 | 25.15 | qfq | 9,173,969 | 326,795,796 | 0.73% |
| 2023-12-14 | 35.66 | 37.20 | 35.45 | 35.72 | 24.96 | qfq | 8,634,660 | 313,432,087 | 0.45% |
| 2023-12-13 | 36.00 | 36.71 | 35.51 | 35.56 | 24.85 | qfq | 7,160,361 | 257,488,914 | -2.33% |
| 2023-12-12 | 37.16 | 37.70 | 36.24 | 36.41 | 25.45 | qfq | 11,618,801 | 428,874,910 | -0.90% |
| 2023-12-11 | 36.40 | 36.96 | 35.38 | 36.74 | 25.68 | qfq | 11,270,940 | 407,543,155 | 0.93% |
| 2023-12-08 | 36.75 | 37.75 | 36.00 | 36.40 | 25.44 | qfq | 14,910,830 | 546,036,645 | -2.26% |
| 2023-12-07 | 35.49 | 37.75 | 35.40 | 37.24 | 26.03 | qfq | 21,237,934 | 780,555,125 | 8.07% |
| 2023-12-06 | 34.50 | 35.22 | 33.50 | 34.46 | 24.08 | qfq | 13,555,005 | 464,758,857 | -0.38% |
| 2023-12-05 | 35.23 | 36.15 | 33.98 | 34.59 | 24.17 | qfq | 22,254,985 | 779,661,619 | -1.34% |
| 2023-12-04 | 34.22 | 36.08 | 34.22 | 35.06 | 24.50 | qfq | 28,839,507 | 1,011,394,569 | 4.50% |
| 2023-12-01 | 30.20 | 33.55 | 30.16 | 33.55 | 23.45 | qfq | 24,905,248 | 818,584,388 | 10.00% |
| 2023-11-30 | 31.18 | 32.03 | 30.21 | 30.50 | 21.32 | qfq | 7,213,742 | 223,282,852 | -2.93% |
| 2023-11-29 | 30.10 | 31.55 | 29.74 | 31.42 | 21.96 | qfq | 10,775,629 | 332,490,231 | 3.49% |
| 2023-11-28 | 30.37 | 30.48 | 29.82 | 30.36 | 21.22 | qfq | 6,626,136 | 200,089,491 | 0.36% |
| 2023-11-27 | 31.05 | 31.67 | 30.01 | 30.25 | 21.14 | qfq | 14,132,197 | 431,304,014 | -5.82% |
| 2023-11-24 | 34.51 | 34.80 | 31.71 | 32.12 | 22.45 | qfq | 17,817,430 | 583,707,366 | -5.53% |
| 2023-11-23 | 32.17 | 34.92 | 32.17 | 34.00 | 23.76 | qfq | 24,909,665 | 837,339,986 | 6.65% |
| 2023-11-22 | 32.40 | 34.00 | 31.83 | 31.88 | 22.28 | qfq | 17,754,184 | 581,960,285 | 2.31% |
| 2023-11-21 | 31.71 | 32.09 | 31.06 | 31.16 | 21.78 | qfq | 5,639,218 | 177,916,026 | -2.10% |
| 2023-11-20 | 31.27 | 32.82 | 31.09 | 31.83 | 22.24 | qfq | 9,000,014 | 286,954,109 | 0.95% |
| 2023-11-17 | 30.60 | 32.14 | 30.57 | 31.53 | 22.04 | qfq | 9,724,249 | 305,024,724 | 3.24% |
| 2023-11-16 | 30.80 | 31.12 | 30.18 | 30.54 | 21.34 | qfq | 5,040,586 | 155,159,023 | -1.39% |
| 2023-11-15 | 31.68 | 31.76 | 30.85 | 30.97 | 21.64 | qfq | 6,503,796 | 202,754,481 | -1.53% |
| 2023-11-14 | 31.40 | 31.65 | 30.80 | 31.45 | 21.98 | qfq | 8,323,981 | 259,321,305 | -0.51% |
| 2023-11-13 | 30.90 | 32.30 | 30.71 | 31.61 | 22.09 | qfq | 11,153,642 | 352,364,510 | 3.03% |
| 2023-11-10 | 31.18 | 31.80 | 30.59 | 30.68 | 21.44 | qfq | 10,359,928 | 320,746,975 | -3.58% |
| 2023-11-09 | 31.12 | 33.14 | 30.94 | 31.82 | 22.24 | qfq | 15,153,056 | 488,688,829 | 2.25% |
| 2023-11-08 | 31.06 | 32.05 | 30.70 | 31.12 | 21.75 | qfq | 16,203,867 | 507,580,186 | 0.23% |
| 2023-11-07 | 30.30 | 31.40 | 30.02 | 31.05 | 21.70 | qfq | 16,384,323 | 501,361,484 | 1.47% |
| 2023-11-06 | 30.11 | 31.23 | 28.86 | 30.60 | 21.39 | qfq | 22,079,102 | 665,316,046 | 5.12% |
| 2023-11-03 | 28.15 | 30.30 | 27.77 | 29.11 | 20.34 | qfq | 22,198,918 | 644,262,127 | 4.04% |
| 2023-11-02 | 28.39 | 28.65 | 27.89 | 27.98 | 19.55 | qfq | 17,875,910 | 503,753,297 | -4.47% |
| 2023-11-01 | 27.01 | 29.66 | 26.85 | 29.29 | 20.47 | qfq | 27,778,956 | 784,079,974 | 7.33% |
| 2023-10-31 | 27.50 | 28.13 | 26.58 | 27.29 | 19.07 | qfq | 15,171,775 | 412,744,927 | 0.26% |
| 2023-10-30 | 27.01 | 27.42 | 26.55 | 27.22 | 19.02 | qfq | 11,203,289 | 302,971,821 | -0.55% |
| 2023-10-27 | 27.00 | 27.58 | 26.62 | 27.37 | 19.13 | qfq | 10,173,802 | 276,952,506 | 0.81% |
| 2023-10-26 | 27.19 | 27.34 | 26.60 | 27.15 | 18.97 | qfq | 9,044,853 | 243,738,722 | -0.98% |
| 2023-10-25 | 28.46 | 28.47 | 27.08 | 27.42 | 19.16 | qfq | 13,671,233 | 375,826,866 | -2.00% |
| 2023-10-24 | 25.70 | 27.98 | 25.69 | 27.98 | 19.55 | qfq | 8,530,704 | 233,136,749 | 9.98% |
| 2023-10-23 | 26.00 | 26.35 | 25.34 | 25.44 | 17.78 | qfq | 4,760,001 | 122,590,061 | -3.45% |
| 2023-10-20 | 26.82 | 27.30 | 26.30 | 26.35 | 18.42 | qfq | 5,184,839 | 138,268,893 | -2.41% |
| 2023-10-19 | 27.00 | 27.60 | 26.85 | 27.00 | 18.87 | qfq | 5,135,887 | 139,840,500 | -0.81% |
| 2023-10-18 | 27.57 | 27.79 | 26.68 | 27.22 | 19.02 | qfq | 5,778,825 | 156,603,346 | -2.89% |
| 2023-10-17 | 28.29 | 28.47 | 27.50 | 28.03 | 19.59 | qfq | 5,245,699 | 146,120,035 | -0.46% |
| 2023-10-16 | 28.50 | 28.67 | 28.00 | 28.16 | 19.68 | qfq | 5,814,163 | 164,031,280 | -0.85% |
| 2023-10-13 | 30.00 | 30.00 | 28.00 | 28.40 | 19.85 | qfq | 10,490,783 | 301,970,691 | -6.15% |
| 2023-10-12 | 31.45 | 31.53 | 30.11 | 30.26 | 21.15 | qfq | 8,805,800 | 268,736,591 | -2.39% |
| 2023-10-11 | 31.61 | 31.98 | 30.73 | 31.00 | 21.66 | qfq | 8,947,900 | 279,928,181 | -1.27% |
| 2023-10-10 | 31.55 | 31.97 | 31.27 | 31.40 | 21.94 | qfq | 5,985,260 | 189,021,539 | -0.19% |
| 2023-10-09 | 32.39 | 32.39 | 31.23 | 31.46 | 21.99 | qfq | 8,910,983 | 281,390,842 | -2.90% |
| 2023-09-28 | 32.77 | 33.33 | 32.04 | 32.40 | 22.64 | qfq | 13,048,563 | 423,873,363 | 0.03% |
| 2023-09-27 | 31.51 | 32.82 | 31.48 | 32.39 | 22.64 | qfq | 20,958,497 | 675,041,907 | 0.22% |
| 2023-09-26 | 29.51 | 32.32 | 29.51 | 32.32 | 22.59 | qfq | 20,235,840 | 639,690,326 | 10.01% |
| 2023-09-25 | 29.57 | 30.07 | 29.27 | 29.38 | 20.53 | qfq | 7,457,804 | 221,077,941 | -0.51% |
| 2023-09-22 | 27.50 | 29.81 | 27.46 | 29.53 | 20.64 | qfq | 13,621,659 | 394,663,510 | 6.99% |
| 2023-09-21 | 27.55 | 27.95 | 27.41 | 27.60 | 19.29 | qfq | 3,374,176 | 93,319,092 | -0.54% |
| 2023-09-20 | 27.79 | 28.48 | 27.68 | 27.75 | 19.39 | qfq | 5,042,733 | 141,440,202 | -0.04% |
| 2023-09-19 | 28.25 | 28.26 | 27.65 | 27.76 | 19.40 | qfq | 3,739,584 | 104,070,222 | -1.77% |
| 2023-09-18 | 28.11 | 28.34 | 27.83 | 28.26 | 19.75 | qfq | 3,723,943 | 105,031,939 | 0.53% |
| 2023-09-15 | 28.16 | 28.57 | 27.95 | 28.11 | 19.65 | qfq | 4,471,613 | 126,188,554 | -0.11% |
| 2023-09-14 | 28.54 | 28.73 | 27.95 | 28.14 | 19.67 | qfq | 4,453,654 | 125,650,512 | -1.61% |
| 2023-09-13 | 29.01 | 29.15 | 28.28 | 28.60 | 19.99 | qfq | 5,165,996 | 147,814,253 | -1.89% |
| 2023-09-12 | 29.24 | 29.46 | 29.00 | 29.15 | 20.37 | qfq | 3,779,465 | 110,366,071 | -0.82% |
| 2023-09-11 | 29.09 | 29.85 | 28.90 | 29.39 | 20.54 | qfq | 7,610,786 | 223,463,067 | 1.00% |
| 2023-09-08 | 29.53 | 29.64 | 28.75 | 29.10 | 20.34 | qfq | 7,806,807 | 226,755,651 | -3.00% |
| 2023-09-07 | 30.00 | 30.72 | 29.71 | 30.00 | 20.97 | qfq | 7,804,394 | 235,024,761 | -0.17% |
| 2023-09-06 | 31.27 | 31.27 | 29.81 | 30.05 | 21.00 | qfq | 11,644,920 | 353,522,847 | -4.02% |
| 2023-09-05 | 31.88 | 31.88 | 31.00 | 31.31 | 21.88 | qfq | 8,487,593 | 265,597,303 | -1.85% |
| 2023-09-04 | 32.55 | 32.55 | 31.00 | 31.90 | 22.29 | qfq | 11,588,712 | 366,856,296 | -1.85% |
| 2023-09-01 | 33.86 | 33.94 | 32.22 | 32.50 | 22.71 | qfq | 10,380,431 | 341,928,266 | -4.02% |
| 2023-08-31 | 35.58 | 35.62 | 32.70 | 33.86 | 23.66 | qfq | 16,420,008 | 557,448,908 | -3.17% |
| 2023-08-30 | 33.50 | 35.20 | 33.50 | 34.97 | 24.44 | qfq | 13,091,542 | 452,811,062 | 3.98% |
| 2023-08-29 | 31.31 | 34.19 | 31.20 | 33.63 | 23.50 | qfq | 13,234,364 | 441,012,977 | 5.92% |
| 2023-08-28 | 33.53 | 33.73 | 31.43 | 31.75 | 22.19 | qfq | 5,762,950 | 185,086,968 | 1.73% |
| 2023-08-25 | 32.23 | 32.24 | 30.80 | 31.21 | 21.81 | qfq | 7,229,040 | 227,166,636 | -4.32% |
| 2023-08-24 | 31.65 | 33.37 | 31.65 | 32.62 | 22.80 | qfq | 8,700,800 | 283,289,834 | 3.56% |
| 2023-08-23 | 33.18 | 33.26 | 31.44 | 31.50 | 22.01 | qfq | 7,445,360 | 238,475,687 | -6.00% |
| 2023-08-22 | 31.59 | 33.80 | 31.21 | 33.51 | 23.42 | qfq | 10,390,096 | 338,005,553 | 6.86% |
| 2023-08-21 | 31.53 | 32.32 | 31.32 | 31.36 | 21.92 | qfq | 4,711,550 | 149,605,457 | -0.51% |
| 2023-08-18 | 33.01 | 33.35 | 31.52 | 31.52 | 22.03 | qfq | 6,217,750 | 200,389,638 | -4.05% |
| 2023-08-17 | 32.53 | 33.28 | 32.09 | 32.85 | 22.96 | qfq | 5,497,918 | 179,986,813 | 0.18% |
| 2023-08-16 | 32.97 | 33.28 | 32.38 | 32.79 | 22.92 | qfq | 4,549,918 | 149,447,383 | -1.12% |
| 2023-08-15 | 34.36 | 34.39 | 33.01 | 33.16 | 23.17 | qfq | 6,707,517 | 223,426,991 | -2.47% |
| 2023-08-14 | 31.78 | 34.50 | 31.20 | 34.00 | 23.76 | qfq | 12,204,772 | 401,943,714 | 6.88% |
| 2023-08-11 | 32.68 | 32.77 | 31.66 | 31.81 | 22.23 | qfq | 6,300,750 | 202,200,815 | -2.93% |
| 2023-08-10 | 32.77 | 33.11 | 32.40 | 32.77 | 22.90 | qfq | 5,579,901 | 182,833,587 | -0.43% |
| 2023-08-09 | 33.73 | 34.34 | 32.63 | 32.91 | 23.00 | qfq | 7,786,418 | 259,145,460 | -2.83% |
| 2023-08-08 | 34.50 | 34.96 | 33.78 | 33.87 | 23.67 | qfq | 6,174,367 | 211,033,238 | -2.53% |
| 2023-08-07 | 34.55 | 35.49 | 34.41 | 34.75 | 24.29 | qfq | 8,436,027 | 294,885,376 | 0.58% |
| 2023-08-04 | 33.88 | 34.80 | 33.64 | 34.55 | 24.15 | qfq | 9,131,130 | 314,830,872 | 1.95% |
| 2023-08-03 | 34.19 | 34.77 | 33.69 | 33.89 | 23.68 | qfq | 6,985,630 | 238,692,074 | -0.88% |
| 2023-08-02 | 34.07 | 34.33 | 33.80 | 34.19 | 23.89 | qfq | 7,049,149 | 239,938,940 | -1.30% |
| 2023-08-01 | 35.98 | 35.98 | 32.79 | 34.64 | 24.21 | qfq | 17,706,120 | 600,263,738 | -3.00% |
| 2023-07-31 | 35.88 | 36.33 | 35.24 | 35.71 | 24.96 | qfq | 11,563,320 | 413,690,337 | -1.24% |
| 2023-07-28 | 36.78 | 36.78 | 35.65 | 36.16 | 25.27 | qfq | 9,380,129 | 339,498,928 | -1.74% |
| 2023-07-27 | 38.10 | 38.88 | 36.45 | 36.80 | 25.72 | qfq | 14,298,461 | 534,903,959 | -4.88% |
| 2023-07-26 | 39.57 | 40.16 | 38.08 | 38.69 | 27.04 | qfq | 18,890,718 | 733,368,836 | -2.10% |
| 2023-07-25 | 40.05 | 40.75 | 39.13 | 39.52 | 27.62 | qfq | 26,976,663 | 1,074,419,690 | 0.84% |
| 2023-07-24 | 36.06 | 39.19 | 36.00 | 39.19 | 27.39 | qfq | 22,385,868 | 862,853,977 | 9.99% |
| 2023-07-21 | 37.38 | 37.50 | 34.80 | 35.63 | 24.90 | qfq | 16,047,771 | 577,568,827 | -4.68% |
| 2023-07-20 | 36.99 | 39.36 | 36.97 | 37.38 | 26.12 | qfq | 23,099,954 | 878,768,884 | 1.19% |
| 2023-07-19 | 36.20 | 38.46 | 36.06 | 36.94 | 25.82 | qfq | 13,442,556 | 498,113,192 | 4.32% |
| 2023-07-18 | 35.85 | 36.10 | 34.93 | 35.41 | 24.75 | qfq | 5,573,670 | 198,179,720 | -1.31% |