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
东山精密002384.SZ
最近收盘价241.922026-07-17
最近交易日2026-07-17
成交量（股）109,049,809
成交额（元）26,774,328,957
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.25 | — | — | — | 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 | 258.01 | 260.00 | 241.92 | 241.92 | 241.92 | qfq | 109,049,809 | 26,774,328,957 | -10.00% |
| 2026-07-16 | 250.01 | 276.00 | 246.80 | 268.80 | 268.80 | qfq | 115,899,123 | 30,680,857,094 | 2.40% |
| 2026-07-15 | 261.00 | 280.08 | 255.88 | 262.49 | 262.49 | qfq | 139,133,544 | 37,257,847,530 | 0.81% |
| 2026-07-14 | 241.52 | 260.37 | 237.01 | 260.37 | 260.37 | qfq | 95,468,607 | 23,856,271,061 | 10.00% |
| 2026-07-13 | 237.58 | 251.40 | 232.00 | 236.70 | 236.70 | qfq | 93,879,518 | 22,707,561,569 | -2.31% |
| 2026-07-10 | 269.37 | 274.50 | 240.00 | 242.30 | 242.30 | qfq | 118,895,991 | 31,097,426,521 | -7.28% |
| 2026-07-09 | 242.00 | 261.32 | 236.98 | 261.32 | 261.32 | qfq | 112,345,743 | 27,786,395,311 | 10.00% |
| 2026-07-08 | 233.00 | 245.00 | 226.04 | 237.56 | 237.56 | qfq | 96,285,472 | 22,801,659,177 | 0.29% |
| 2026-07-07 | 224.48 | 241.59 | 219.10 | 236.87 | 236.87 | qfq | 92,814,478 | 21,486,739,356 | 5.53% |
| 2026-07-06 | 238.00 | 239.98 | 216.00 | 224.46 | 224.46 | qfq | 76,532,025 | 17,453,027,826 | -3.55% |
| 2026-07-03 | 211.00 | 242.45 | 204.00 | 232.73 | 232.73 | qfq | 124,201,247 | 27,821,158,389 | 4.98% |
| 2026-07-02 | 226.00 | 229.89 | 221.68 | 221.68 | 221.68 | qfq | 84,391,552 | 18,849,580,300 | -10.00% |
| 2026-07-01 | 262.35 | 263.88 | 242.72 | 246.31 | 246.31 | qfq | 65,322,359 | 16,486,421,421 | -6.11% |
| 2026-06-30 | 247.54 | 268.50 | 247.54 | 262.35 | 262.35 | qfq | 62,579,658 | 16,198,463,635 | 5.11% |
| 2026-06-29 | 255.00 | 259.62 | 235.11 | 249.59 | 249.59 | qfq | 75,616,124 | 18,714,108,227 | -4.12% |
| 2026-06-26 | 268.00 | 271.88 | 256.00 | 260.32 | 260.32 | qfq | 69,077,494 | 18,183,305,454 | -5.61% |
| 2026-06-25 | 263.00 | 275.99 | 258.25 | 275.80 | 275.80 | qfq | 79,178,776 | 21,377,146,073 | 7.26% |
| 2026-06-24 | 252.14 | 260.97 | 252.00 | 257.13 | 257.13 | qfq | 57,984,541 | 14,870,963,290 | 0.83% |
| 2026-06-23 | 265.01 | 266.99 | 253.00 | 255.02 | 255.02 | qfq | 72,102,759 | 18,626,701,369 | -5.74% |
| 2026-06-22 | 273.05 | 275.42 | 260.00 | 270.55 | 270.55 | qfq | 90,451,149 | 24,335,658,471 | -0.90% |
| 2026-06-18 | 256.92 | 277.60 | 255.15 | 273.00 | 273.00 | qfq | 79,597,628 | 21,311,192,154 | 6.26% |
| 2026-06-17 | 255.12 | 266.03 | 251.00 | 256.92 | 256.92 | qfq | 97,638,338 | 25,196,207,230 | 3.16% |
| 2026-06-16 | 244.00 | 253.10 | 235.88 | 249.06 | 249.06 | qfq | 102,516,711 | 24,938,544,485 | 4.07% |
| 2026-06-15 | 222.47 | 239.31 | 215.39 | 239.31 | 239.31 | qfq | 85,377,124 | 19,726,067,184 | 10.00% |
| 2026-06-12 | 220.50 | 226.80 | 214.00 | 217.55 | 217.55 | qfq | 79,594,920 | 17,464,684,019 | 3.11% |
| 2026-06-11 | 215.00 | 221.68 | 205.01 | 210.99 | 210.99 | qfq | 65,486,452 | 13,984,152,011 | -0.60% |
| 2026-06-10 | 216.59 | 227.98 | 210.83 | 212.27 | 212.27 | qfq | 68,592,398 | 14,852,982,029 | -5.41% |
| 2026-06-09 | 216.82 | 225.60 | 213.36 | 224.40 | 224.40 | qfq | 71,705,480 | 15,773,106,017 | 5.35% |
| 2026-06-08 | 210.00 | 220.50 | 209.00 | 213.00 | 213.00 | qfq | 70,598,310 | 15,134,536,363 | -3.80% |
| 2026-06-05 | 232.08 | 241.80 | 219.05 | 221.41 | 221.41 | qfq | 84,474,080 | 19,466,323,940 | -6.89% |
| 2026-06-04 | 222.11 | 244.70 | 222.11 | 237.80 | 237.80 | qfq | 83,501,904 | 19,753,268,363 | 6.17% |
| 2026-06-03 | 219.60 | 232.02 | 219.00 | 223.99 | 223.99 | qfq | 117,506,872 | 26,553,624,917 | 6.19% |
| 2026-06-02 | 200.00 | 210.93 | 196.90 | 210.93 | 210.93 | qfq | 108,148,134 | 22,069,747,135 | 10.00% |
| 2026-06-01 | 209.22 | 212.00 | 191.75 | 191.75 | 191.75 | qfq | 135,958,957 | 26,724,508,108 | -10.00% |
| 2026-05-29 | 222.93 | 229.95 | 210.70 | 213.05 | 213.05 | qfq | 75,648,463 | 16,575,766,852 | -2.72% |
| 2026-05-28 | 222.00 | 223.00 | 212.40 | 219.00 | 219.00 | qfq | 77,693,522 | 16,830,767,347 | -1.96% |
| 2026-05-27 | 216.78 | 234.00 | 212.60 | 223.37 | 223.37 | qfq | 86,902,989 | 19,508,633,554 | 0.98% |
| 2026-05-26 | 221.00 | 225.11 | 216.36 | 221.20 | 221.20 | qfq | 67,723,749 | 14,919,590,178 | -2.23% |
| 2026-05-25 | 222.91 | 228.28 | 218.30 | 226.24 | 226.24 | qfq | 83,165,125 | 18,617,374,646 | 2.58% |
| 2026-05-22 | 210.92 | 221.73 | 210.92 | 220.55 | 220.55 | qfq | 84,361,695 | 18,374,458,406 | 6.56% |
| 2026-05-21 | 223.23 | 225.00 | 204.16 | 206.97 | 206.97 | qfq | 89,947,819 | 19,384,623,552 | -7.19% |
| 2026-05-20 | 220.10 | 225.57 | 216.05 | 223.00 | 223.00 | qfq | 78,207,863 | 17,268,247,341 | 0.41% |
| 2026-05-19 | 206.00 | 224.50 | 198.00 | 222.08 | 222.08 | qfq | 110,075,934 | 23,346,307,105 | 5.13% |
| 2026-05-18 | 203.35 | 215.60 | 199.94 | 211.25 | 211.25 | qfq | 78,388,346 | 16,379,127,936 | 3.88% |
| 2026-05-15 | 212.86 | 215.63 | 196.12 | 203.35 | 203.35 | qfq | 101,979,097 | 20,908,499,158 | -5.37% |
| 2026-05-14 | 220.74 | 226.00 | 213.35 | 214.89 | 214.89 | qfq | 76,237,132 | 16,680,916,213 | -2.65% |
| 2026-05-13 | 213.00 | 225.66 | 212.90 | 220.75 | 220.75 | qfq | 78,704,031 | 17,257,179,854 | 0.59% |
| 2026-05-12 | 223.57 | 230.00 | 213.51 | 219.46 | 219.46 | qfq | 91,430,713 | 20,276,048,289 | 0.53% |
| 2026-05-11 | 212.00 | 222.60 | 208.47 | 218.30 | 218.30 | qfq | 89,441,521 | 19,363,925,972 | 3.27% |
| 2026-05-08 | 210.00 | 213.58 | 206.01 | 211.39 | 211.39 | qfq | 89,539,340 | 18,776,822,516 | 0.15% |
| 2026-05-07 | 188.43 | 211.07 | 185.80 | 211.07 | 211.07 | qfq | 86,670,768 | 17,197,059,852 | 10.00% |
| 2026-05-06 | 191.80 | 199.07 | 187.00 | 191.88 | 191.88 | qfq | 101,992,627 | 19,749,116,107 | 2.76% |
| 2026-04-30 | 189.78 | 191.95 | 181.83 | 186.73 | 186.73 | qfq | 82,041,728 | 15,312,806,483 | 1.35% |
| 2026-04-29 | 180.61 | 189.12 | 176.88 | 184.25 | 184.25 | qfq | 90,841,084 | 16,651,293,753 | 0.19% |
| 2026-04-28 | 187.00 | 190.20 | 181.01 | 183.90 | 183.90 | qfq | 78,953,271 | 14,644,295,429 | -1.50% |
| 2026-04-27 | 188.00 | 190.55 | 178.86 | 186.70 | 186.70 | qfq | 90,745,110 | 16,858,604,423 | -0.64% |
| 2026-04-24 | 193.50 | 196.00 | 179.01 | 187.90 | 187.90 | qfq | 117,978,750 | 22,124,505,083 | 0.66% |
| 2026-04-23 | 192.00 | 194.00 | 183.98 | 186.66 | 186.66 | qfq | 113,144,913 | 21,385,987,414 | 0.17% |
| 2026-04-22 | 172.06 | 186.34 | 171.20 | 186.34 | 186.34 | qfq | 83,237,664 | 15,038,865,172 | 10.00% |
| 2026-04-21 | 157.19 | 172.68 | 156.01 | 169.40 | 169.40 | qfq | 96,468,875 | 15,834,798,387 | 7.90% |
| 2026-04-20 | 162.08 | 168.20 | 155.70 | 157.00 | 157.00 | qfq | 108,423,360 | 17,396,775,143 | -3.15% |
| 2026-04-17 | 155.00 | 164.45 | 152.16 | 162.10 | 162.10 | qfq | 119,541,880 | 18,995,009,659 | 8.39% |
| 2026-04-16 | 145.12 | 149.55 | 144.12 | 149.55 | 149.55 | qfq | 80,660,883 | 11,843,420,891 | 2.57% |
| 2026-04-15 | 145.70 | 151.00 | 143.60 | 145.80 | 145.80 | qfq | 81,338,823 | 11,955,951,424 | -0.14% |
| 2026-04-14 | 147.00 | 149.01 | 143.51 | 146.00 | 146.00 | qfq | 87,602,838 | 12,767,416,183 | -0.57% |
| 2026-04-13 | 143.61 | 149.68 | 143.61 | 146.83 | 146.83 | qfq | 108,615,935 | 15,957,645,533 | 2.28% |
| 2026-04-10 | 132.30 | 145.09 | 132.27 | 143.55 | 143.55 | qfq | 144,944,466 | 20,093,697,299 | 8.83% |
| 2026-04-09 | 128.00 | 131.90 | 126.11 | 131.90 | 131.90 | qfq | 93,658,990 | 12,250,396,663 | 10.00% |
| 2026-04-08 | 119.91 | 119.91 | 119.90 | 119.91 | 119.91 | qfq | 23,223,936 | 2,784,781,741 | 10.00% |
| 2026-04-07 | 110.56 | 112.00 | 106.85 | 109.01 | 109.01 | qfq | 45,576,200 | 4,968,977,987 | -1.39% |
| 2026-04-03 | 108.59 | 115.28 | 108.00 | 110.55 | 110.55 | qfq | 62,160,881 | 6,976,994,033 | 4.05% |
| 2026-04-02 | 107.05 | 109.80 | 104.80 | 106.25 | 106.25 | qfq | 44,286,916 | 4,723,640,778 | -2.52% |
| 2026-04-01 | 107.50 | 109.50 | 104.52 | 109.00 | 109.00 | qfq | 70,160,661 | 7,533,186,891 | 5.52% |
| 2026-03-31 | 102.90 | 107.00 | 100.57 | 103.30 | 103.30 | qfq | 56,663,002 | 5,869,867,288 | -1.62% |
| 2026-03-30 | 100.81 | 106.80 | 100.76 | 105.00 | 105.00 | qfq | 51,895,117 | 5,391,945,776 | 2.29% |
| 2026-03-27 | 100.00 | 103.95 | 98.83 | 102.65 | 102.65 | qfq | 63,568,046 | 6,447,597,139 | -1.58% |
| 2026-03-26 | 107.29 | 109.32 | 103.80 | 104.30 | 104.30 | qfq | 65,730,360 | 7,001,192,821 | -3.61% |
| 2026-03-25 | 113.90 | 115.01 | 107.75 | 108.21 | 108.21 | qfq | 81,218,262 | 9,031,848,950 | 0.64% |
| 2026-03-24 | 108.30 | 108.35 | 101.74 | 107.52 | 107.52 | qfq | 68,350,884 | 7,161,719,961 | 2.18% |
| 2026-03-23 | 110.27 | 113.90 | 104.90 | 105.23 | 105.23 | qfq | 83,337,920 | 9,080,066,784 | -9.33% |
| 2026-03-20 | 117.06 | 119.55 | 114.03 | 116.06 | 116.06 | qfq | 92,861,610 | 10,877,520,798 | 3.88% |
| 2026-03-19 | 104.00 | 114.11 | 104.00 | 111.72 | 111.72 | qfq | 82,716,647 | 9,174,257,942 | 4.04% |
| 2026-03-18 | 111.93 | 113.88 | 101.83 | 107.38 | 107.38 | qfq | 137,262,612 | 14,598,556,915 | -2.12% |
| 2026-03-17 | 117.00 | 117.16 | 108.89 | 109.71 | 109.71 | qfq | 97,244,527 | 10,859,955,521 | -7.81% |
| 2026-03-16 | 112.71 | 120.50 | 111.00 | 119.00 | 119.00 | qfq | 87,264,906 | 10,116,090,301 | 7.27% |
| 2026-03-13 | 111.10 | 118.98 | 110.11 | 110.93 | 110.93 | qfq | 103,802,558 | 11,887,996,997 | 1.49% |
| 2026-03-12 | 106.09 | 109.30 | 101.20 | 109.30 | 109.30 | qfq | 79,196,476 | 8,286,747,338 | 4.29% |
| 2026-03-11 | 109.33 | 111.65 | 103.71 | 104.80 | 104.80 | qfq | 91,369,094 | 9,735,043,163 | -3.02% |
| 2026-03-10 | 102.00 | 108.06 | 101.20 | 108.06 | 108.06 | qfq | 91,333,198 | 9,599,793,693 | 10.00% |
| 2026-03-09 | 90.30 | 98.50 | 87.19 | 98.24 | 98.24 | qfq | 90,442,577 | 8,286,012,164 | 2.92% |
| 2026-03-06 | 90.06 | 98.50 | 87.97 | 95.45 | 95.45 | qfq | 90,112,547 | 8,325,184,249 | 2.97% |
| 2026-03-05 | 97.85 | 97.99 | 92.00 | 92.70 | 92.70 | qfq | 77,927,623 | 7,346,878,674 | -2.42% |
| 2026-03-04 | 91.00 | 96.50 | 91.00 | 95.00 | 95.00 | qfq | 70,385,414 | 6,615,956,525 | 0.13% |
| 2026-03-03 | 95.57 | 98.69 | 92.60 | 94.88 | 94.88 | qfq | 116,903,280 | 11,144,579,485 | 4.23% |
| 2026-03-02 | 84.00 | 91.91 | 84.00 | 91.03 | 91.03 | qfq | 88,592,928 | 7,872,355,319 | 6.41% |
| 2026-02-27 | 84.05 | 88.31 | 84.00 | 85.55 | 85.55 | qfq | 79,261,034 | 6,842,518,269 | -0.40% |
| 2026-02-26 | 79.70 | 87.47 | 79.70 | 85.89 | 85.89 | qfq | 108,408,917 | 9,186,951,937 | 8.01% |
| 2026-02-25 | 78.98 | 81.50 | 78.55 | 79.52 | 79.52 | qfq | 49,415,939 | 3,947,820,217 | 0.77% |
| 2026-02-24 | 80.38 | 81.00 | 78.00 | 78.91 | 78.91 | qfq | 53,932,754 | 4,296,168,849 | 1.19% |
| 2026-02-13 | 76.08 | 79.48 | 75.22 | 77.98 | 77.98 | qfq | 57,233,177 | 4,440,963,384 | 0.78% |
| 2026-02-12 | 72.50 | 77.77 | 71.53 | 77.38 | 77.38 | qfq | 77,151,931 | 5,820,277,337 | 6.98% |
| 2026-02-11 | 76.50 | 77.49 | 72.21 | 72.33 | 72.33 | qfq | 63,714,648 | 4,670,420,611 | -6.10% |
| 2026-02-10 | 75.03 | 78.70 | 74.80 | 77.03 | 77.03 | qfq | 50,053,986 | 3,877,531,627 | 2.83% |
| 2026-02-09 | 74.71 | 75.89 | 73.55 | 74.91 | 74.91 | qfq | 58,088,045 | 4,350,641,049 | 3.37% |
| 2026-02-06 | 70.84 | 75.00 | 69.33 | 72.47 | 72.47 | qfq | 71,240,723 | 5,160,636,059 | -1.27% |
| 2026-02-05 | 71.80 | 74.36 | 67.18 | 73.40 | 73.40 | qfq | 82,526,693 | 5,815,136,301 | 0.63% |
| 2026-02-04 | 76.20 | 76.20 | 71.88 | 72.94 | 72.94 | qfq | 52,001,886 | 3,798,601,217 | -5.30% |
| 2026-02-03 | 78.87 | 80.36 | 76.91 | 77.02 | 77.02 | qfq | 44,119,369 | 3,440,852,886 | -1.09% |
| 2026-02-02 | 77.39 | 80.44 | 77.09 | 77.87 | 77.87 | qfq | 51,255,855 | 4,041,758,069 | 0.66% |
| 2026-01-30 | 73.52 | 78.31 | 73.52 | 77.36 | 77.36 | qfq | 44,822,341 | 3,442,335,610 | 2.90% |
| 2026-01-29 | 75.56 | 77.55 | 74.91 | 75.18 | 75.18 | qfq | 36,197,280 | 2,749,137,826 | 0.47% |
| 2026-01-28 | 76.99 | 77.86 | 74.70 | 74.83 | 74.83 | qfq | 43,406,944 | 3,291,639,815 | -2.23% |
| 2026-01-27 | 72.50 | 77.00 | 71.68 | 76.54 | 76.54 | qfq | 62,431,788 | 4,683,179,246 | 4.69% |
| 2026-01-26 | 73.00 | 74.39 | 72.13 | 73.11 | 73.11 | qfq | 28,746,148 | 2,101,459,492 | 0.01% |
| 2026-01-23 | 75.73 | 75.73 | 73.00 | 73.10 | 73.10 | qfq | 47,354,516 | 3,478,422,765 | -3.73% |
| 2026-01-22 | 75.21 | 75.94 | 73.49 | 75.93 | 75.93 | qfq | 41,699,117 | 3,114,054,958 | 1.78% |
| 2026-01-21 | 73.10 | 75.45 | 72.90 | 74.60 | 74.60 | qfq | 30,992,716 | 2,313,458,996 | 0.81% |
| 2026-01-20 | 77.50 | 77.74 | 73.00 | 74.00 | 74.00 | qfq | 52,980,954 | 3,954,390,669 | -4.90% |
| 2026-01-19 | 78.77 | 79.12 | 77.00 | 77.81 | 77.81 | qfq | 40,666,612 | 3,159,636,947 | -3.14% |
| 2026-01-16 | 80.22 | 81.98 | 79.52 | 80.33 | 80.33 | qfq | 42,106,188 | 3,397,550,664 | 1.20% |
| 2026-01-15 | 75.00 | 79.66 | 75.00 | 79.38 | 79.38 | qfq | 49,206,879 | 3,840,720,154 | 4.17% |
| 2026-01-14 | 76.70 | 77.50 | 75.00 | 76.20 | 76.20 | qfq | 46,079,837 | 3,506,491,306 | -0.21% |
| 2026-01-13 | 78.43 | 80.21 | 75.96 | 76.36 | 76.36 | qfq | 55,610,383 | 4,315,443,367 | -2.65% |
| 2026-01-12 | 80.65 | 80.87 | 75.80 | 78.44 | 78.44 | qfq | 69,409,693 | 5,381,528,871 | -3.71% |
| 2026-01-09 | 79.66 | 83.00 | 78.26 | 81.46 | 81.46 | qfq | 40,617,755 | 3,268,011,112 | 0.43% |
| 2026-01-08 | 80.30 | 83.80 | 78.80 | 81.11 | 81.11 | qfq | 47,982,925 | 3,920,423,897 | 0.63% |
| 2026-01-07 | 82.00 | 82.20 | 79.33 | 80.60 | 80.60 | qfq | 50,460,995 | 4,072,492,488 | -1.09% |
| 2026-01-06 | 83.20 | 83.44 | 80.00 | 81.49 | 81.49 | qfq | 54,651,703 | 4,447,342,546 | -3.74% |
| 2026-01-05 | 84.65 | 85.60 | 82.80 | 84.66 | 84.66 | qfq | 38,921,008 | 3,270,338,118 | 0.01% |
| 2025-12-31 | 88.00 | 88.42 | 84.18 | 84.65 | 84.65 | qfq | 33,892,160 | 2,894,327,055 | -3.15% |
| 2025-12-30 | 88.01 | 91.01 | 86.81 | 87.40 | 87.40 | qfq | 43,794,360 | 3,871,638,605 | -0.68% |
| 2025-12-29 | 84.30 | 91.04 | 84.11 | 88.00 | 88.00 | qfq | 57,472,670 | 5,040,963,061 | 2.94% |
| 2025-12-26 | 84.78 | 86.60 | 83.30 | 85.49 | 85.49 | qfq | 43,667,810 | 3,696,852,844 | -0.45% |
| 2025-12-25 | 86.64 | 89.60 | 83.63 | 85.88 | 85.88 | qfq | 62,294,652 | 5,393,901,702 | 2.12% |
| 2025-12-24 | 81.90 | 84.83 | 80.68 | 84.10 | 84.10 | qfq | 55,347,831 | 4,576,279,563 | 3.43% |
| 2025-12-23 | 81.67 | 82.86 | 80.60 | 81.31 | 81.31 | qfq | 32,657,375 | 2,661,599,230 | -0.62% |
| 2025-12-22 | 76.35 | 82.45 | 76.35 | 81.82 | 81.82 | qfq | 60,612,982 | 4,878,122,366 | 8.20% |
| 2025-12-19 | 77.00 | 78.36 | 75.12 | 75.62 | 75.62 | qfq | 28,746,014 | 2,193,243,042 | -0.96% |
| 2025-12-18 | 79.06 | 79.92 | 76.30 | 76.35 | 76.35 | qfq | 46,681,203 | 3,627,407,290 | -6.22% |
| 2025-12-17 | 77.56 | 82.20 | 77.43 | 81.41 | 81.41 | qfq | 46,552,502 | 3,723,356,955 | 4.13% |
| 2025-12-16 | 80.00 | 81.70 | 77.80 | 78.18 | 78.18 | qfq | 44,239,987 | 3,512,190,282 | -2.41% |
| 2025-12-15 | 81.00 | 82.08 | 79.09 | 80.11 | 80.11 | qfq | 79,473,812 | 6,416,290,542 | -5.60% |
| 2025-12-12 | 78.01 | 86.01 | 77.92 | 84.86 | 84.86 | qfq | 145,632,671 | 12,144,162,607 | 7.75% |
| 2025-12-11 | 80.03 | 80.95 | 78.70 | 78.76 | 78.76 | qfq | 50,630,674 | 4,042,985,622 | -2.25% |
| 2025-12-10 | 80.23 | 83.33 | 78.60 | 80.57 | 80.57 | qfq | 97,737,647 | 7,890,222,786 | 3.56% |
| 2025-12-09 | 75.00 | 79.53 | 74.02 | 77.80 | 77.80 | qfq | 82,160,115 | 6,311,261,501 | 3.24% |
| 2025-12-08 | 70.55 | 76.66 | 70.28 | 75.36 | 75.36 | qfq | 73,053,790 | 5,409,882,653 | 7.47% |
| 2025-12-05 | 69.45 | 70.90 | 67.85 | 70.12 | 70.12 | qfq | 38,153,672 | 2,647,978,565 | 1.18% |
| 2025-12-04 | 72.35 | 72.75 | 66.28 | 69.30 | 69.30 | qfq | 70,606,304 | 4,845,305,552 | -4.56% |
| 2025-12-03 | 72.54 | 75.26 | 72.01 | 72.61 | 72.61 | qfq | 41,418,303 | 3,030,929,017 | -0.89% |
| 2025-12-02 | 75.00 | 76.00 | 72.76 | 73.26 | 73.26 | qfq | 39,094,419 | 2,893,838,993 | -3.04% |
| 2025-12-01 | 74.85 | 77.32 | 74.40 | 75.56 | 75.56 | qfq | 48,142,641 | 3,638,812,948 | 0.67% |
| 2025-11-28 | 74.01 | 77.00 | 72.36 | 75.06 | 75.06 | qfq | 51,004,578 | 3,802,300,312 | 2.01% |
| 2025-11-27 | 74.73 | 76.76 | 73.18 | 73.58 | 73.58 | qfq | 58,655,904 | 4,398,944,003 | -0.57% |
| 2025-11-26 | 68.36 | 75.69 | 68.08 | 74.00 | 74.00 | qfq | 79,200,469 | 5,799,155,267 | 6.80% |
| 2025-11-25 | 65.01 | 70.50 | 65.01 | 69.29 | 69.29 | qfq | 56,345,834 | 3,869,713,296 | 7.68% |
| 2025-11-24 | 65.77 | 66.00 | 61.71 | 64.35 | 64.35 | qfq | 45,006,003 | 2,861,541,507 | -0.59% |
| 2025-11-21 | 68.01 | 68.35 | 63.58 | 64.73 | 64.73 | qfq | 52,848,531 | 3,476,887,768 | -8.31% |
| 2025-11-20 | 73.65 | 74.93 | 70.16 | 70.60 | 70.60 | qfq | 39,144,998 | 2,806,498,250 | -1.52% |
| 2025-11-19 | 72.02 | 73.61 | 71.04 | 71.69 | 71.69 | qfq | 33,019,398 | 2,379,968,578 | -1.52% |
| 2025-11-18 | 70.70 | 75.00 | 70.70 | 72.80 | 72.80 | qfq | 53,389,778 | 3,915,128,395 | 2.84% |
| 2025-11-17 | 69.11 | 72.38 | 69.07 | 70.79 | 70.79 | qfq | 47,353,213 | 3,369,720,958 | 2.43% |
| 2025-11-14 | 70.00 | 71.34 | 68.00 | 69.11 | 69.11 | qfq | 50,808,067 | 3,541,445,597 | -4.24% |
| 2025-11-13 | 74.00 | 74.80 | 71.00 | 72.17 | 72.17 | qfq | 57,031,963 | 4,120,070,520 | -4.42% |
| 2025-11-12 | 73.25 | 76.00 | 71.58 | 75.51 | 75.51 | qfq | 66,635,743 | 4,910,547,476 | -0.51% |
| 2025-11-11 | 76.58 | 78.32 | 73.00 | 75.90 | 75.90 | qfq | 91,824,642 | 6,968,399,526 | 2.53% |
| 2025-11-10 | 74.30 | 75.06 | 71.80 | 74.03 | 74.03 | qfq | 69,595,292 | 5,119,433,001 | 1.36% |
| 2025-11-07 | 74.32 | 75.03 | 71.51 | 73.04 | 73.04 | qfq | 71,476,967 | 5,226,289,018 | -3.21% |
| 2025-11-06 | 69.29 | 75.46 | 69.29 | 75.46 | 75.46 | qfq | 103,043,420 | 7,608,584,664 | 10.00% |
| 2025-11-05 | 65.89 | 69.15 | 65.68 | 68.60 | 68.60 | qfq | 39,863,917 | 2,681,197,237 | -0.90% |
| 2025-11-04 | 70.15 | 70.80 | 68.39 | 69.22 | 69.22 | qfq | 51,474,173 | 3,580,984,384 | -0.10% |
| 2025-11-03 | 67.90 | 70.17 | 66.50 | 69.29 | 69.29 | qfq | 52,196,625 | 3,551,239,666 | 1.15% |
| 2025-10-31 | 71.51 | 72.08 | 67.95 | 68.50 | 68.50 | qfq | 60,867,645 | 4,221,704,451 | -5.71% |
| 2025-10-30 | 73.33 | 74.65 | 72.00 | 72.65 | 72.65 | qfq | 49,433,820 | 3,608,737,610 | -2.64% |
| 2025-10-29 | 76.50 | 78.00 | 73.50 | 74.62 | 74.62 | qfq | 62,104,481 | 4,687,151,415 | 0.97% |
| 2025-10-28 | 74.00 | 75.99 | 72.96 | 73.90 | 73.90 | qfq | 61,436,659 | 4,565,336,835 | -0.77% |
| 2025-10-27 | 72.80 | 75.30 | 72.00 | 74.47 | 74.47 | qfq | 93,282,560 | 6,882,708,739 | 7.69% |
| 2025-10-24 | 66.36 | 69.77 | 64.80 | 69.15 | 69.15 | qfq | 82,282,339 | 5,584,046,543 | 5.17% |
| 2025-10-23 | 66.71 | 67.80 | 64.54 | 65.75 | 65.75 | qfq | 53,408,383 | 3,504,319,154 | -4.20% |
| 2025-10-22 | 66.66 | 70.99 | 66.32 | 68.63 | 68.63 | qfq | 81,508,724 | 5,638,808,533 | 0.44% |
| 2025-10-21 | 63.80 | 68.80 | 62.80 | 68.33 | 68.33 | qfq | 102,939,534 | 6,818,218,694 | 8.12% |
| 2025-10-20 | 61.49 | 65.48 | 61.49 | 63.20 | 63.20 | qfq | 92,818,971 | 5,929,077,705 | 6.16% |
| 2025-10-17 | 63.00 | 63.00 | 59.00 | 59.53 | 59.53 | qfq | 48,894,423 | 2,944,149,409 | -5.03% |
| 2025-10-16 | 62.52 | 64.30 | 61.85 | 62.68 | 62.68 | qfq | 49,962,184 | 3,144,273,109 | 0.27% |
| 2025-10-15 | 61.01 | 62.88 | 60.29 | 62.51 | 62.51 | qfq | 47,283,408 | 2,923,307,109 | 2.48% |
| 2025-10-14 | 66.80 | 67.18 | 60.70 | 61.00 | 61.00 | qfq | 73,709,412 | 4,655,053,764 | -7.01% |
| 2025-10-13 | 63.77 | 66.80 | 63.65 | 65.60 | 65.60 | qfq | 62,308,702 | 4,071,968,229 | -4.47% |
| 2025-10-10 | 69.50 | 72.19 | 68.61 | 68.67 | 68.67 | qfq | 54,465,776 | 3,840,927,988 | -1.46% |
| 2025-10-09 | 71.80 | 72.80 | 69.51 | 69.69 | 69.69 | qfq | 55,480,969 | 3,935,514,991 | -2.53% |
| 2025-09-30 | 72.56 | 73.65 | 70.80 | 71.50 | 71.50 | qfq | 52,314,108 | 3,768,498,464 | -2.58% |
| 2025-09-29 | 68.59 | 73.97 | 68.59 | 73.39 | 73.39 | qfq | 68,093,640 | 4,922,833,967 | 7.01% |
| 2025-09-26 | 73.00 | 73.65 | 68.55 | 68.58 | 68.58 | qfq | 86,262,939 | 6,118,714,320 | -7.44% |
| 2025-09-25 | 73.00 | 75.36 | 70.00 | 74.09 | 74.09 | qfq | 99,106,949 | 7,203,384,585 | -1.02% |
| 2025-09-24 | 75.01 | 76.00 | 73.58 | 74.85 | 74.85 | qfq | 71,117,540 | 5,301,142,232 | -2.16% |
| 2025-09-23 | 83.10 | 83.98 | 74.64 | 76.50 | 76.50 | qfq | 83,376,819 | 6,491,310,025 | -4.35% |
| 2025-09-22 | 78.00 | 80.33 | 75.59 | 79.98 | 79.98 | qfq | 68,588,979 | 5,397,740,395 | 2.15% |
| 2025-09-19 | 80.48 | 81.00 | 77.65 | 78.30 | 78.30 | qfq | 62,397,688 | 4,923,719,316 | -2.26% |
| 2025-09-18 | 80.11 | 83.40 | 77.50 | 80.11 | 80.11 | qfq | 95,608,884 | 7,657,151,387 | -3.03% |
| 2025-09-17 | 84.00 | 86.33 | 81.20 | 82.61 | 82.61 | qfq | 93,618,369 | 7,790,114,202 | 3.64% |
| 2025-09-16 | 77.90 | 82.09 | 76.30 | 79.71 | 79.71 | qfq | 93,938,386 | 7,440,548,007 | 2.65% |
| 2025-09-15 | 76.99 | 80.35 | 75.30 | 77.65 | 77.65 | qfq | 81,070,813 | 6,297,206,708 | 1.70% |
| 2025-09-12 | 79.49 | 79.49 | 75.20 | 76.35 | 76.35 | qfq | 112,284,479 | 8,668,840,377 | -3.89% |
| 2025-09-11 | 75.55 | 79.44 | 75.01 | 79.44 | 79.44 | qfq | 88,735,348 | 6,894,805,422 | 10.00% |
| 2025-09-10 | 66.80 | 72.22 | 65.38 | 72.22 | 72.22 | qfq | 82,775,319 | 5,681,410,227 | 10.01% |
| 2025-09-09 | 65.15 | 69.19 | 63.38 | 65.65 | 65.65 | qfq | 86,513,855 | 5,782,587,441 | 0.06% |
| 2025-09-08 | 66.99 | 68.68 | 63.30 | 65.61 | 65.61 | qfq | 112,321,007 | 7,390,107,725 | 2.52% |
| 2025-09-05 | 57.98 | 64.00 | 56.48 | 64.00 | 64.00 | qfq | 89,848,055 | 5,439,477,498 | 10.00% |
| 2025-09-04 | 64.16 | 66.15 | 58.18 | 58.18 | 58.18 | qfq | 80,415,140 | 4,869,433,419 | -9.99% |
| 2025-09-03 | 64.98 | 66.31 | 62.13 | 64.64 | 64.64 | qfq | 62,492,070 | 4,040,172,460 | 1.54% |
| 2025-09-02 | 70.17 | 71.50 | 62.40 | 63.66 | 63.66 | qfq | 111,462,099 | 7,381,020,358 | -7.50% |
| 2025-09-01 | 68.86 | 70.38 | 66.00 | 68.82 | 68.82 | qfq | 93,138,739 | 6,343,412,532 | 4.24% |
| 2025-08-29 | 63.84 | 66.89 | 63.10 | 66.02 | 66.02 | qfq | 116,991,292 | 7,626,447,488 | 8.34% |
| 2025-08-28 | 55.11 | 60.94 | 55.10 | 60.94 | 60.94 | qfq | 110,482,560 | 6,565,991,536 | 10.00% |
| 2025-08-27 | 55.50 | 58.26 | 55.13 | 55.40 | 55.40 | qfq | 74,296,621 | 4,227,843,822 | -2.46% |
| 2025-08-26 | 57.00 | 60.27 | 56.00 | 56.80 | 56.80 | qfq | 80,368,697 | 4,634,183,114 | -0.63% |
| 2025-08-25 | 53.47 | 58.50 | 52.50 | 57.16 | 57.16 | qfq | 113,906,964 | 6,374,229,577 | 7.32% |
| 2025-08-22 | 51.05 | 53.81 | 51.04 | 53.26 | 53.26 | qfq | 70,820,407 | 3,737,981,207 | 3.50% |
| 2025-08-21 | 52.26 | 52.97 | 50.60 | 51.46 | 51.46 | qfq | 53,179,052 | 2,757,257,440 | -1.61% |
| 2025-08-20 | 50.80 | 52.37 | 49.60 | 52.30 | 52.30 | qfq | 64,195,949 | 3,285,931,491 | -0.57% |
| 2025-08-19 | 54.55 | 54.57 | 51.97 | 52.60 | 52.60 | qfq | 83,832,213 | 4,441,771,454 | -3.75% |
| 2025-08-18 | 51.71 | 54.73 | 48.68 | 54.65 | 54.65 | qfq | 135,455,375 | 6,984,969,837 | 4.85% |
| 2025-08-15 | 54.41 | 54.80 | 51.78 | 52.12 | 52.12 | qfq | 97,006,046 | 5,126,110,427 | -5.06% |
| 2025-08-14 | 58.50 | 58.51 | 53.55 | 54.90 | 54.90 | qfq | 109,705,247 | 6,077,924,269 | -7.73% |
| 2025-08-13 | 55.90 | 59.80 | 53.91 | 59.50 | 59.50 | qfq | 90,427,965 | 5,212,884,140 | 5.07% |
| 2025-08-12 | 55.92 | 57.76 | 55.10 | 56.63 | 56.63 | qfq | 74,070,186 | 4,191,294,799 | 1.78% |
| 2025-08-11 | 52.50 | 57.23 | 52.30 | 55.64 | 55.64 | qfq | 88,035,418 | 4,840,308,996 | 6.39% |
| 2025-08-08 | 51.30 | 53.45 | 51.12 | 52.30 | 52.30 | qfq | 43,355,470 | 2,269,371,682 | 0.11% |
| 2025-08-07 | 52.27 | 54.10 | 50.50 | 52.24 | 52.24 | qfq | 69,455,731 | 3,635,538,396 | 0.48% |
| 2025-08-06 | 52.18 | 54.00 | 51.47 | 51.99 | 51.99 | qfq | 52,702,363 | 2,769,659,586 | -0.86% |
| 2025-08-05 | 54.10 | 54.36 | 51.00 | 52.44 | 52.44 | qfq | 69,492,326 | 3,633,565,274 | -1.63% |
| 2025-08-04 | 53.85 | 54.16 | 52.43 | 53.31 | 53.31 | qfq | 71,716,191 | 3,807,072,582 | -3.28% |
| 2025-08-01 | 57.19 | 58.25 | 54.10 | 55.12 | 55.12 | qfq | 78,984,443 | 4,418,579,436 | -5.76% |
| 2025-07-31 | 60.01 | 61.50 | 58.12 | 58.49 | 58.49 | qfq | 95,347,704 | 5,667,291,301 | 3.14% |
| 2025-07-30 | 58.03 | 58.80 | 55.68 | 56.71 | 56.71 | qfq | 76,338,765 | 4,357,620,627 | -1.17% |
| 2025-07-29 | 54.70 | 57.59 | 54.63 | 57.38 | 57.38 | qfq | 98,310,578 | 5,520,270,917 | 5.42% |
| 2025-07-28 | 54.10 | 55.98 | 51.30 | 54.43 | 54.43 | qfq | 174,849,626 | 9,364,635,796 | 2.64% |
| 2025-07-25 | 53.90 | 53.93 | 52.39 | 53.03 | 53.03 | qfq | 44,100,858 | 2,336,853,026 | -0.88% |
| 2025-07-24 | 54.80 | 54.88 | 51.95 | 53.50 | 53.50 | qfq | 78,559,333 | 4,178,406,134 | -0.17% |
| 2025-07-23 | 53.13 | 54.03 | 52.44 | 53.59 | 53.59 | qfq | 66,955,031 | 3,567,645,048 | -1.33% |
| 2025-07-22 | 55.50 | 58.50 | 53.79 | 54.31 | 54.31 | qfq | 98,595,600 | 5,496,516,989 | -1.20% |
| 2025-07-21 | 54.59 | 55.85 | 52.88 | 54.97 | 54.97 | qfq | 100,743,140 | 5,486,342,248 | 1.40% |
| 2025-07-18 | 58.00 | 58.50 | 53.30 | 54.21 | 54.21 | qfq | 123,636,096 | 6,905,110,753 | -1.99% |
| 2025-07-17 | 52.60 | 55.31 | 52.60 | 55.31 | 55.31 | qfq | 70,495,426 | 3,849,774,315 | 10.00% |
| 2025-07-16 | 51.48 | 52.20 | 50.28 | 50.28 | 50.28 | qfq | 61,517,239 | 3,141,598,014 | -2.90% |
| 2025-07-15 | 47.90 | 51.92 | 47.75 | 51.78 | 51.78 | qfq | 90,874,446 | 4,581,332,909 | 9.70% |
| 2025-07-14 | 45.92 | 47.80 | 45.44 | 47.20 | 47.20 | qfq | 70,516,360 | 3,297,481,579 | 6.26% |
| 2025-07-11 | 46.31 | 46.43 | 43.90 | 44.42 | 44.42 | qfq | 71,480,852 | 3,194,571,017 | -4.47% |
| 2025-07-10 | 47.34 | 47.50 | 45.56 | 46.50 | 46.50 | qfq | 65,237,156 | 3,031,816,900 | 0.17% |
| 2025-07-09 | 44.44 | 47.20 | 43.90 | 46.42 | 46.42 | qfq | 124,910,825 | 5,769,985,621 | 6.84% |
| 2025-07-08 | 40.26 | 44.37 | 40.17 | 43.45 | 43.45 | qfq | 106,477,089 | 4,522,634,849 | 7.39% |
| 2025-07-07 | 41.99 | 42.39 | 40.36 | 40.46 | 40.46 | qfq | 82,587,171 | 3,395,625,303 | -5.02% |
| 2025-07-04 | 44.81 | 44.99 | 42.12 | 42.60 | 42.60 | qfq | 104,191,087 | 4,471,066,255 | -1.62% |
| 2025-07-03 | 40.34 | 43.56 | 39.16 | 43.30 | 43.30 | qfq | 139,437,480 | 5,788,655,631 | 9.34% |
| 2025-07-02 | 40.25 | 40.49 | 38.50 | 39.60 | 39.60 | qfq | 124,642,131 | 4,910,134,391 | -4.69% |
| 2025-07-01 | 37.40 | 41.55 | 37.40 | 41.55 | 41.55 | qfq | 130,600,529 | 5,233,023,076 | 10.01% |
| 2025-06-30 | 37.50 | 38.20 | 37.05 | 37.77 | 37.77 | qfq | 84,633,050 | 3,178,117,334 | 0.51% |
| 2025-06-27 | 36.56 | 38.61 | 35.33 | 37.58 | 37.58 | qfq | 100,993,025 | 3,743,092,023 | 1.76% |
| 2025-06-26 | 36.80 | 38.20 | 36.36 | 36.93 | 36.93 | qfq | 82,863,421 | 3,086,784,436 | 1.32% |
| 2025-06-25 | 36.71 | 37.53 | 35.90 | 36.45 | 36.45 | qfq | 63,925,968 | 2,342,882,945 | 0.16% |
| 2025-06-24 | 36.85 | 37.69 | 36.00 | 36.39 | 36.39 | qfq | 65,595,840 | 2,398,396,214 | -1.60% |
| 2025-06-23 | 35.98 | 37.54 | 35.80 | 36.98 | 36.98 | qfq | 73,558,424 | 2,702,102,996 | 1.87% |
| 2025-06-20 | 36.89 | 37.50 | 35.88 | 36.30 | 36.30 | qfq | 83,401,917 | 3,040,362,961 | -2.13% |
| 2025-06-19 | 37.36 | 38.35 | 36.80 | 37.09 | 37.09 | qfq | 114,163,242 | 4,271,173,371 | 1.28% |
| 2025-06-18 | 34.79 | 37.08 | 34.62 | 36.62 | 36.62 | qfq | 125,160,317 | 4,500,392,690 | 5.14% |
| 2025-06-17 | 34.98 | 35.25 | 34.35 | 34.83 | 34.83 | qfq | 89,000,763 | 3,092,728,663 | 0.66% |
| 2025-06-16 | 31.15 | 34.60 | 31.00 | 34.60 | 34.60 | qfq | 240,989,315 | 8,139,324,643 | 10.02% |
| 2025-06-13 | 32.15 | 32.56 | 31.40 | 31.45 | 31.45 | qfq | 59,126,757 | 1,879,595,833 | -1.63% |
| 2025-06-12 | 31.27 | 32.35 | 31.11 | 31.97 | 31.97 | qfq | 51,246,913 | 1,633,991,579 | 1.98% |
| 2025-06-11 | 31.30 | 32.25 | 31.00 | 31.35 | 31.35 | qfq | 42,486,264 | 1,343,270,481 | 0.38% |
| 2025-06-10 | 31.85 | 32.10 | 31.00 | 31.23 | 31.23 | qfq | 53,206,823 | 1,676,521,272 | -1.79% |
| 2025-06-09 | 31.33 | 32.21 | 31.03 | 31.80 | 31.80 | qfq | 59,322,689 | 1,884,063,777 | 2.12% |
| 2025-06-06 | 30.95 | 31.30 | 30.66 | 31.14 | 31.14 | qfq | 37,732,803 | 1,171,130,449 | 0.13% |
| 2025-06-05 | 30.28 | 31.42 | 29.52 | 31.10 | 31.10 | qfq | 75,414,433 | 2,313,347,912 | 4.01% |
| 2025-06-04 | 28.60 | 30.33 | 28.60 | 29.90 | 29.90 | qfq | 71,411,078 | 2,112,033,825 | 5.10% |
| 2025-06-03 | 27.75 | 28.79 | 27.61 | 28.45 | 28.45 | qfq | 37,880,429 | 1,075,279,950 | 1.03% |
| 2025-05-30 | 28.40 | 28.50 | 27.37 | 28.16 | 28.16 | qfq | 45,569,350 | 1,270,472,189 | -1.88% |
| 2025-05-29 | 28.30 | 29.08 | 28.30 | 28.70 | 28.70 | qfq | 59,052,225 | 1,696,480,953 | 2.79% |
| 2025-05-28 | 28.17 | 28.87 | 27.90 | 27.92 | 27.92 | qfq | 34,070,403 | 965,082,037 | -0.92% |
| 2025-05-27 | 28.26 | 28.40 | 27.80 | 28.18 | 28.18 | qfq | 32,038,334 | 899,056,904 | -0.53% |
| 2025-05-26 | 27.80 | 28.57 | 27.50 | 28.33 | 28.26 | qfq | 36,725,605 | 1,035,094,670 | -0.60% |
| 2025-05-23 | 29.10 | 29.28 | 28.10 | 28.50 | 28.43 | qfq | 49,298,932 | 1,411,570,978 | -2.13% |
| 2025-05-22 | 29.38 | 30.12 | 28.94 | 29.12 | 29.05 | qfq | 56,063,420 | 1,651,822,275 | -1.22% |
| 2025-05-21 | 28.53 | 29.66 | 28.16 | 29.48 | 29.41 | qfq | 63,062,353 | 1,827,146,789 | 2.97% |
| 2025-05-20 | 27.72 | 29.00 | 27.47 | 28.63 | 28.56 | qfq | 56,579,498 | 1,611,571,731 | 2.99% |
| 2025-05-19 | 27.93 | 28.00 | 27.27 | 27.80 | 27.73 | qfq | 31,947,729 | 885,714,922 | 0.22% |
| 2025-05-16 | 27.40 | 28.15 | 27.28 | 27.74 | 27.67 | qfq | 33,828,807 | 940,485,490 | 0.51% |
| 2025-05-15 | 28.17 | 28.49 | 27.60 | 27.60 | 27.53 | qfq | 44,416,189 | 1,240,885,071 | -2.99% |
| 2025-05-14 | 28.50 | 29.55 | 28.00 | 28.45 | 28.38 | qfq | 67,153,784 | 1,930,411,215 | -0.14% |
| 2025-05-13 | 29.40 | 29.42 | 28.32 | 28.49 | 28.42 | qfq | 76,791,437 | 2,205,700,943 | -0.77% |
| 2025-05-12 | 28.56 | 28.75 | 27.86 | 28.71 | 28.64 | qfq | 87,957,796 | 2,488,443,201 | 6.06% |
| 2025-05-09 | 27.79 | 27.79 | 26.66 | 27.07 | 27.00 | qfq | 48,927,929 | 1,325,205,071 | -2.59% |
| 2025-05-08 | 26.61 | 28.25 | 26.54 | 27.79 | 27.72 | qfq | 73,047,525 | 2,013,607,635 | 4.04% |
| 2025-05-07 | 27.81 | 27.81 | 26.22 | 26.71 | 26.64 | qfq | 81,445,685 | 2,177,110,129 | -2.16% |
| 2025-05-06 | 25.98 | 27.35 | 25.80 | 27.30 | 27.23 | qfq | 58,363,172 | 1,558,029,119 | 5.49% |
| 2025-04-30 | 25.08 | 26.29 | 25.01 | 25.88 | 25.82 | qfq | 56,380,672 | 1,448,500,529 | 3.98% |
| 2025-04-29 | 24.84 | 25.33 | 24.47 | 24.89 | 24.83 | qfq | 35,437,860 | 883,386,147 | -0.44% |
| 2025-04-28 | 25.01 | 25.49 | 24.88 | 25.00 | 24.94 | qfq | 35,197,325 | 883,999,721 | -1.11% |
| 2025-04-25 | 24.45 | 25.79 | 24.36 | 25.28 | 25.22 | qfq | 70,113,666 | 1,778,661,918 | 3.48% |
| 2025-04-24 | 24.58 | 24.96 | 24.15 | 24.43 | 24.37 | qfq | 53,456,974 | 1,311,669,152 | -0.53% |
| 2025-04-23 | 24.88 | 24.98 | 24.00 | 24.56 | 24.50 | qfq | 85,936,169 | 2,100,281,535 | 5.41% |
| 2025-04-22 | 23.90 | 23.92 | 23.26 | 23.30 | 23.24 | qfq | 43,767,895 | 1,029,188,821 | -2.67% |
| 2025-04-21 | 23.48 | 24.10 | 22.80 | 23.94 | 23.88 | qfq | 62,564,271 | 1,469,049,462 | 2.35% |
| 2025-04-18 | 23.02 | 23.54 | 22.84 | 23.39 | 23.33 | qfq | 50,556,077 | 1,175,236,723 | 1.43% |
| 2025-04-17 | 23.19 | 23.85 | 22.95 | 23.06 | 23.00 | qfq | 56,616,747 | 1,325,573,233 | 0.00% |
| 2025-04-16 | 24.13 | 24.21 | 22.71 | 23.06 | 23.00 | qfq | 77,538,180 | 1,806,047,732 | -5.38% |
| 2025-04-15 | 24.73 | 24.87 | 23.85 | 24.37 | 24.31 | qfq | 65,586,619 | 1,590,944,652 | -2.01% |
| 2025-04-14 | 25.99 | 26.16 | 24.62 | 24.87 | 24.81 | qfq | 114,907,371 | 2,904,489,523 | -0.52% |
| 2025-04-11 | 23.00 | 25.74 | 22.98 | 25.00 | 24.94 | qfq | 138,317,788 | 3,359,423,052 | 5.57% |
| 2025-04-10 | 25.39 | 25.39 | 23.55 | 23.68 | 23.62 | qfq | 164,535,520 | 3,992,241,212 | 2.25% |
| 2025-04-09 | 21.62 | 23.53 | 21.62 | 23.16 | 23.10 | qfq | 218,124,418 | 4,815,428,424 | -3.58% |
| 2025-04-08 | 24.02 | 24.18 | 24.02 | 24.02 | 23.96 | qfq | 41,893,500 | 1,006,312,670 | -10.00% |
| 2025-04-07 | 26.69 | 26.69 | 26.69 | 26.69 | 26.62 | qfq | 4,380,900 | 116,926,221 | -10.01% |
| 2025-04-03 | 31.90 | 31.90 | 29.66 | 29.66 | 29.59 | qfq | 77,838,116 | 2,351,528,850 | -10.01% |
| 2025-04-02 | 32.74 | 33.57 | 32.57 | 32.96 | 32.88 | qfq | 25,898,327 | 856,026,211 | 0.64% |
| 2025-04-01 | 32.84 | 33.51 | 32.03 | 32.75 | 32.67 | qfq | 34,546,900 | 1,135,343,511 | 0.03% |
| 2025-03-31 | 33.10 | 33.94 | 32.45 | 32.74 | 32.66 | qfq | 38,623,706 | 1,276,495,919 | -1.44% |
| 2025-03-28 | 32.20 | 33.80 | 32.15 | 33.22 | 33.14 | qfq | 44,751,414 | 1,488,474,485 | 2.50% |
| 2025-03-27 | 32.30 | 33.00 | 32.01 | 32.41 | 32.33 | qfq | 23,362,941 | 758,336,254 | -0.55% |
| 2025-03-26 | 32.68 | 33.30 | 32.51 | 32.59 | 32.51 | qfq | 29,560,456 | 973,698,226 | 0.74% |
| 2025-03-25 | 33.86 | 33.97 | 32.13 | 32.35 | 32.27 | qfq | 37,291,890 | 1,224,147,574 | -3.58% |
| 2025-03-24 | 34.30 | 34.72 | 32.81 | 33.55 | 33.47 | qfq | 49,660,606 | 1,666,136,224 | -1.70% |
| 2025-03-21 | 34.44 | 34.78 | 33.81 | 34.13 | 34.05 | qfq | 45,081,482 | 1,541,631,886 | -0.90% |
| 2025-03-20 | 35.71 | 35.71 | 34.36 | 34.44 | 34.36 | qfq | 48,191,003 | 1,681,818,142 | -3.80% |
| 2025-03-19 | 36.71 | 36.93 | 35.18 | 35.80 | 35.71 | qfq | 70,345,782 | 2,523,460,228 | -3.45% |
| 2025-03-18 | 34.50 | 37.60 | 34.33 | 37.08 | 36.99 | qfq | 116,342,486 | 4,242,311,840 | 7.54% |
| 2025-03-17 | 33.94 | 34.63 | 33.53 | 34.48 | 34.40 | qfq | 79,846,235 | 2,722,528,951 | 2.89% |
| 2025-03-14 | 31.83 | 33.65 | 31.71 | 33.51 | 33.43 | qfq | 73,787,769 | 2,421,543,670 | 5.05% |
| 2025-03-13 | 32.02 | 33.28 | 31.62 | 31.90 | 31.82 | qfq | 54,669,263 | 1,761,907,278 | -0.41% |
| 2025-03-12 | 31.95 | 32.49 | 31.55 | 32.03 | 31.95 | qfq | 51,879,216 | 1,658,724,347 | 0.13% |
| 2025-03-11 | 30.13 | 32.34 | 30.13 | 31.99 | 31.91 | qfq | 89,568,665 | 2,831,668,582 | 5.61% |
| 2025-03-10 | 29.52 | 30.40 | 29.07 | 30.29 | 30.22 | qfq | 50,592,544 | 1,505,659,908 | 1.58% |
| 2025-03-07 | 29.88 | 30.74 | 29.50 | 29.82 | 29.75 | qfq | 53,167,091 | 1,598,272,079 | -0.93% |
| 2025-03-06 | 30.98 | 31.44 | 29.60 | 30.10 | 30.03 | qfq | 83,196,195 | 2,539,067,905 | -2.84% |
| 2025-03-05 | 30.12 | 31.00 | 30.10 | 30.98 | 30.90 | qfq | 39,236,878 | 1,206,133,246 | 2.89% |
| 2025-03-04 | 29.08 | 30.30 | 28.51 | 30.11 | 30.04 | qfq | 47,835,065 | 1,417,961,689 | 1.04% |
| 2025-03-03 | 32.00 | 32.05 | 29.20 | 29.80 | 29.73 | qfq | 110,578,326 | 3,345,626,577 | -7.05% |
| 2025-02-28 | 33.58 | 33.58 | 32.00 | 32.06 | 31.98 | qfq | 48,637,246 | 1,583,410,902 | -5.37% |
| 2025-02-27 | 34.82 | 35.19 | 33.20 | 33.88 | 33.80 | qfq | 57,114,478 | 1,936,085,981 | -2.64% |
| 2025-02-26 | 35.00 | 35.40 | 34.23 | 34.80 | 34.71 | qfq | 45,635,153 | 1,588,688,304 | -0.20% |
| 2025-02-25 | 34.02 | 35.81 | 33.60 | 34.87 | 34.78 | qfq | 91,210,387 | 3,180,867,936 | 1.63% |
| 2025-02-24 | 33.08 | 35.20 | 31.92 | 34.31 | 34.23 | qfq | 102,909,436 | 3,462,051,484 | 3.78% |
| 2025-02-21 | 33.08 | 33.60 | 32.60 | 33.06 | 32.98 | qfq | 62,612,337 | 2,069,260,733 | 0.06% |
| 2025-02-20 | 31.90 | 33.27 | 31.70 | 33.04 | 32.96 | qfq | 60,209,334 | 1,969,599,221 | 2.58% |
| 2025-02-19 | 31.90 | 32.35 | 31.61 | 32.21 | 32.13 | qfq | 41,021,964 | 1,313,833,717 | 0.66% |
| 2025-02-18 | 32.66 | 33.08 | 31.81 | 32.00 | 31.92 | qfq | 41,934,295 | 1,358,964,854 | -2.44% |
| 2025-02-17 | 31.51 | 32.92 | 31.51 | 32.80 | 32.72 | qfq | 54,363,884 | 1,764,204,483 | 2.85% |
| 2025-02-14 | 32.50 | 33.10 | 31.51 | 31.89 | 31.81 | qfq | 59,856,683 | 1,925,640,456 | -2.21% |
| 2025-02-13 | 34.00 | 34.56 | 32.35 | 32.61 | 32.53 | qfq | 60,863,514 | 2,013,142,884 | -5.04% |
| 2025-02-12 | 33.33 | 34.94 | 33.15 | 34.34 | 34.26 | qfq | 64,586,328 | 2,213,212,994 | 2.88% |
| 2025-02-11 | 32.88 | 33.80 | 32.11 | 33.38 | 33.30 | qfq | 71,673,073 | 2,354,188,813 | 1.15% |
| 2025-02-10 | 31.82 | 33.20 | 31.55 | 33.00 | 32.92 | qfq | 78,334,158 | 2,557,065,471 | 3.22% |
| 2025-02-07 | 32.48 | 32.99 | 31.28 | 31.97 | 31.89 | qfq | 93,446,238 | 3,014,336,993 | -1.14% |
| 2025-02-06 | 30.19 | 33.39 | 29.80 | 32.34 | 32.26 | qfq | 125,536,203 | 3,986,238,234 | 6.56% |
| 2025-02-05 | 32.98 | 33.29 | 30.16 | 30.35 | 30.28 | qfq | 114,293,385 | 3,565,778,507 | -9.40% |
| 2025-01-27 | 35.30 | 35.80 | 33.25 | 33.50 | 33.42 | qfq | 61,460,682 | 2,087,732,011 | -3.74% |
| 2025-01-24 | 33.61 | 34.87 | 33.47 | 34.80 | 34.71 | qfq | 69,308,639 | 2,369,054,563 | 3.36% |
| 2025-01-23 | 34.59 | 34.80 | 33.49 | 33.67 | 33.59 | qfq | 86,164,915 | 2,931,524,618 | -0.97% |
| 2025-01-22 | 31.61 | 34.57 | 31.50 | 34.00 | 33.92 | qfq | 119,959,578 | 3,987,544,670 | 6.08% |
| 2025-01-21 | 31.68 | 32.66 | 31.10 | 32.05 | 31.97 | qfq | 80,458,712 | 2,568,133,967 | 2.86% |
| 2025-01-20 | 30.75 | 32.13 | 30.74 | 31.16 | 31.08 | qfq | 79,100,879 | 2,487,220,650 | 2.91% |
| 2025-01-17 | 29.01 | 30.76 | 29.00 | 30.28 | 30.21 | qfq | 57,962,707 | 1,738,168,638 | 2.82% |
| 2025-01-16 | 30.35 | 30.35 | 29.18 | 29.45 | 29.38 | qfq | 48,967,704 | 1,453,031,290 | -1.90% |
| 2025-01-15 | 30.66 | 30.89 | 29.88 | 30.02 | 29.95 | qfq | 49,545,293 | 1,495,685,321 | -2.94% |
| 2025-01-14 | 29.16 | 31.16 | 28.59 | 30.93 | 30.85 | qfq | 72,810,756 | 2,190,192,500 | 5.06% |
| 2025-01-13 | 29.73 | 30.42 | 29.10 | 29.44 | 29.37 | qfq | 48,295,373 | 1,435,486,118 | -1.57% |
| 2025-01-10 | 31.00 | 31.22 | 29.90 | 29.91 | 29.84 | qfq | 57,801,137 | 1,760,092,651 | -2.89% |
| 2025-01-09 | 30.98 | 31.56 | 30.52 | 30.80 | 30.72 | qfq | 76,579,354 | 2,379,291,626 | 0.00% |
| 2025-01-08 | 30.89 | 31.25 | 29.70 | 30.80 | 30.72 | qfq | 87,330,677 | 2,672,975,626 | -1.19% |
| 2025-01-07 | 29.22 | 31.44 | 29.18 | 31.17 | 31.09 | qfq | 105,981,648 | 3,231,886,994 | 7.19% |
| 2025-01-06 | 28.62 | 29.42 | 28.10 | 29.08 | 29.01 | qfq | 73,790,762 | 2,126,213,106 | 2.79% |
| 2025-01-03 | 29.56 | 30.40 | 27.95 | 28.29 | 28.22 | qfq | 91,654,415 | 2,662,812,581 | -5.04% |
| 2025-01-02 | 29.20 | 30.50 | 28.91 | 29.79 | 29.72 | qfq | 102,455,861 | 3,054,160,199 | 2.02% |
| 2024-12-31 | 30.86 | 30.99 | 29.20 | 29.20 | 29.13 | qfq | 82,130,230 | 2,442,819,877 | -5.47% |
| 2024-12-30 | 30.43 | 31.24 | 30.11 | 30.89 | 30.81 | qfq | 53,537,106 | 1,645,109,443 | 0.59% |
| 2024-12-27 | 31.69 | 31.97 | 30.16 | 30.71 | 30.63 | qfq | 89,863,044 | 2,806,298,890 | -3.00% |
| 2024-12-26 | 30.57 | 31.66 | 30.18 | 31.66 | 31.58 | qfq | 94,139,991 | 2,914,629,915 | 4.45% |
| 2024-12-25 | 30.45 | 31.45 | 29.91 | 30.31 | 30.24 | qfq | 90,965,883 | 2,788,446,181 | -0.33% |
| 2024-12-24 | 29.00 | 30.48 | 28.65 | 30.41 | 30.34 | qfq | 97,933,711 | 2,919,663,552 | 5.15% |
| 2024-12-23 | 29.77 | 29.92 | 28.85 | 28.92 | 28.85 | qfq | 60,348,821 | 1,765,473,634 | -2.79% |
| 2024-12-20 | 29.23 | 30.50 | 29.17 | 29.75 | 29.68 | qfq | 86,609,286 | 2,578,018,531 | 1.12% |
| 2024-12-19 | 27.01 | 29.92 | 26.93 | 29.42 | 29.35 | qfq | 114,032,117 | 3,280,176,633 | 6.75% |
| 2024-12-18 | 27.62 | 28.08 | 27.28 | 27.56 | 27.49 | qfq | 54,494,897 | 1,505,956,614 | 0.15% |
| 2024-12-17 | 27.03 | 28.45 | 26.96 | 27.52 | 27.45 | qfq | 78,324,688 | 2,182,136,134 | 1.78% |
| 2024-12-16 | 27.77 | 28.06 | 26.85 | 27.04 | 26.97 | qfq | 59,915,277 | 1,635,323,790 | -2.31% |
| 2024-12-13 | 28.40 | 28.73 | 27.60 | 27.68 | 27.61 | qfq | 77,455,222 | 2,171,127,951 | -4.16% |
| 2024-12-12 | 29.00 | 29.39 | 28.21 | 28.88 | 28.81 | qfq | 70,276,994 | 2,019,121,272 | -0.55% |
| 2024-12-11 | 28.15 | 29.45 | 28.03 | 29.04 | 28.97 | qfq | 103,124,833 | 2,969,572,702 | 2.25% |
| 2024-12-10 | 27.80 | 29.28 | 27.20 | 28.40 | 28.33 | qfq | 146,573,594 | 4,134,592,015 | 5.54% |
| 2024-12-09 | 27.42 | 27.50 | 26.45 | 26.91 | 26.84 | qfq | 86,521,608 | 2,331,228,437 | -1.61% |
| 2024-12-06 | 26.10 | 27.48 | 25.94 | 27.35 | 27.28 | qfq | 120,884,790 | 3,263,929,752 | 4.15% |
| 2024-12-05 | 26.01 | 26.78 | 25.84 | 26.26 | 26.20 | qfq | 63,838,560 | 1,678,250,685 | 0.65% |
| 2024-12-04 | 26.50 | 26.76 | 25.90 | 26.09 | 26.03 | qfq | 74,195,158 | 1,947,471,348 | -2.43% |
| 2024-12-03 | 26.68 | 27.05 | 26.28 | 26.74 | 26.67 | qfq | 102,747,924 | 2,739,644,860 | 0.30% |
| 2024-12-02 | 26.01 | 27.29 | 25.86 | 26.66 | 26.59 | qfq | 122,851,036 | 3,290,088,859 | 3.98% |
| 2024-11-29 | 25.67 | 26.30 | 25.20 | 25.64 | 25.58 | qfq | 102,228,473 | 2,633,099,333 | 0.63% |
| 2024-11-28 | 26.27 | 26.30 | 25.40 | 25.48 | 25.42 | qfq | 90,300,174 | 2,322,772,621 | -3.81% |
| 2024-11-27 | 24.65 | 26.88 | 23.91 | 26.49 | 26.42 | qfq | 149,147,632 | 3,827,321,347 | 7.60% |
| 2024-11-26 | 24.89 | 25.28 | 24.56 | 24.62 | 24.56 | qfq | 56,480,571 | 1,404,624,283 | -1.64% |
| 2024-11-25 | 25.37 | 25.49 | 24.50 | 25.03 | 24.97 | qfq | 76,680,030 | 1,911,888,534 | -1.84% |
| 2024-11-22 | 26.86 | 27.25 | 25.50 | 25.50 | 25.44 | qfq | 101,760,305 | 2,678,955,637 | -4.85% |
| 2024-11-21 | 27.39 | 27.39 | 26.53 | 26.80 | 26.73 | qfq | 112,231,853 | 3,008,221,421 | -2.44% |
| 2024-11-20 | 27.82 | 27.85 | 27.02 | 27.47 | 27.40 | qfq | 96,849,433 | 2,650,386,983 | -1.54% |
| 2024-11-19 | 27.10 | 28.08 | 26.96 | 27.90 | 27.83 | qfq | 95,398,106 | 2,628,320,810 | 2.35% |
| 2024-11-18 | 29.01 | 29.46 | 27.09 | 27.26 | 27.19 | qfq | 140,592,678 | 3,917,737,920 | -9.44% |
| 2024-11-15 | 30.55 | 31.72 | 30.01 | 30.10 | 30.03 | qfq | 146,249,613 | 4,528,243,671 | -1.76% |
| 2024-11-14 | 29.71 | 32.00 | 29.71 | 30.64 | 30.56 | qfq | 178,480,126 | 5,532,830,343 | 2.07% |
| 2024-11-13 | 29.19 | 30.45 | 28.68 | 30.02 | 29.95 | qfq | 125,560,381 | 3,712,365,662 | 1.08% |
| 2024-11-12 | 31.15 | 31.71 | 29.32 | 29.70 | 29.63 | qfq | 172,669,996 | 5,245,218,895 | -4.47% |
| 2024-11-11 | 30.60 | 32.60 | 30.30 | 31.09 | 31.01 | qfq | 180,369,199 | 5,640,037,595 | 1.44% |
| 2024-11-08 | 33.50 | 34.68 | 30.24 | 30.65 | 30.57 | qfq | 224,462,095 | 7,240,410,679 | -8.10% |
| 2024-11-07 | 33.37 | 34.10 | 31.74 | 33.35 | 33.27 | qfq | 176,121,859 | 5,799,962,530 | -2.91% |
| 2024-11-06 | 36.45 | 37.38 | 33.45 | 34.35 | 34.27 | qfq | 227,487,982 | 8,066,377,301 | -2.39% |
| 2024-11-05 | 33.50 | 35.19 | 32.60 | 35.19 | 35.10 | qfq | 169,542,594 | 5,832,122,575 | 10.00% |
| 2024-11-04 | 31.31 | 33.12 | 30.16 | 31.99 | 31.91 | qfq | 169,054,066 | 5,313,728,487 | 1.56% |
| 2024-11-01 | 31.10 | 33.83 | 30.30 | 31.50 | 31.42 | qfq | 198,088,434 | 6,331,644,862 | 0.06% |
| 2024-10-31 | 28.73 | 31.57 | 27.77 | 31.48 | 31.40 | qfq | 163,185,246 | 4,913,341,634 | 9.69% |
| 2024-10-30 | 27.61 | 29.47 | 27.40 | 28.70 | 28.63 | qfq | 122,286,017 | 3,505,827,085 | 2.17% |
| 2024-10-29 | 26.30 | 28.70 | 26.13 | 28.09 | 28.02 | qfq | 150,792,159 | 4,200,951,753 | 7.62% |
| 2024-10-28 | 25.35 | 26.88 | 25.35 | 26.10 | 26.04 | qfq | 96,730,004 | 2,531,266,097 | 3.28% |
| 2024-10-25 | 26.06 | 26.98 | 25.09 | 25.27 | 25.21 | qfq | 97,227,620 | 2,532,109,060 | -1.79% |
| 2024-10-24 | 24.87 | 26.00 | 24.54 | 25.73 | 25.67 | qfq | 77,700,708 | 1,962,007,525 | 1.78% |
| 2024-10-23 | 25.25 | 26.06 | 25.03 | 25.28 | 25.22 | qfq | 56,963,261 | 1,452,302,645 | -2.51% |
| 2024-10-22 | 25.21 | 26.94 | 24.55 | 25.93 | 25.87 | qfq | 96,066,747 | 2,471,823,671 | 1.89% |
| 2024-10-21 | 24.94 | 26.56 | 24.78 | 25.45 | 25.39 | qfq | 106,304,424 | 2,728,232,049 | 3.84% |
| 2024-10-18 | 22.69 | 24.96 | 22.60 | 24.51 | 24.45 | qfq | 109,891,533 | 2,660,183,112 | 8.02% |
| 2024-10-17 | 22.85 | 23.48 | 22.52 | 22.69 | 22.63 | qfq | 55,600,214 | 1,282,833,967 | -0.22% |
| 2024-10-16 | 23.00 | 23.41 | 22.31 | 22.74 | 22.68 | qfq | 52,169,604 | 1,187,012,372 | -3.23% |
| 2024-10-15 | 23.31 | 24.37 | 23.01 | 23.50 | 23.44 | qfq | 74,334,485 | 1,769,029,797 | -0.17% |
| 2024-10-14 | 21.80 | 23.75 | 21.76 | 23.54 | 23.48 | qfq | 74,552,991 | 1,709,525,016 | 7.98% |
| 2024-10-11 | 23.00 | 23.19 | 21.56 | 21.80 | 21.75 | qfq | 68,994,845 | 1,525,026,286 | -6.03% |
| 2024-10-10 | 22.97 | 24.60 | 22.97 | 23.20 | 23.14 | qfq | 112,965,780 | 2,699,067,358 | 1.05% |
| 2024-10-09 | 24.15 | 24.40 | 22.77 | 22.96 | 22.90 | qfq | 122,026,915 | 2,885,775,855 | -9.25% |
| 2024-10-08 | 25.88 | 25.89 | 22.99 | 25.30 | 25.24 | qfq | 155,838,879 | 3,822,016,620 | 7.48% |
| 2024-09-30 | 22.00 | 23.58 | 21.50 | 23.54 | 23.48 | qfq | 109,444,777 | 2,482,672,387 | 9.79% |
| 2024-09-27 | 20.25 | 22.06 | 20.21 | 21.44 | 21.39 | qfq | 82,211,793 | 1,739,276,672 | 6.19% |
| 2024-09-26 | 20.41 | 20.55 | 19.45 | 20.19 | 20.14 | qfq | 70,685,055 | 1,410,641,236 | -0.98% |
| 2024-09-25 | 20.97 | 21.65 | 20.38 | 20.39 | 20.34 | qfq | 52,942,842 | 1,116,007,225 | -1.92% |
| 2024-09-24 | 19.51 | 20.90 | 19.27 | 20.79 | 20.74 | qfq | 56,462,154 | 1,143,067,584 | 6.94% |
| 2024-09-23 | 19.24 | 19.98 | 18.94 | 19.44 | 19.39 | qfq | 31,267,012 | 612,738,923 | 1.09% |
| 2024-09-20 | 19.40 | 19.77 | 19.15 | 19.23 | 19.18 | qfq | 34,794,859 | 674,730,341 | 0.63% |
| 2024-09-19 | 19.61 | 19.73 | 18.94 | 19.11 | 19.06 | qfq | 40,039,497 | 768,628,570 | -0.26% |
| 2024-09-18 | 20.08 | 20.30 | 18.46 | 19.16 | 19.11 | qfq | 68,257,473 | 1,296,972,875 | -5.29% |
| 2024-09-13 | 20.16 | 20.82 | 20.08 | 20.23 | 20.18 | qfq | 32,288,693 | 660,565,649 | 0.45% |
| 2024-09-12 | 20.69 | 20.85 | 19.96 | 20.14 | 20.09 | qfq | 31,732,675 | 642,508,603 | -1.61% |
| 2024-09-11 | 20.89 | 20.94 | 20.40 | 20.47 | 20.42 | qfq | 26,408,568 | 543,872,976 | -2.52% |
| 2024-09-10 | 20.88 | 21.25 | 20.08 | 21.00 | 20.95 | qfq | 40,337,980 | 834,146,304 | 0.10% |
| 2024-09-09 | 20.95 | 21.40 | 20.71 | 20.98 | 20.93 | qfq | 30,660,186 | 643,576,529 | -0.94% |
| 2024-09-06 | 21.90 | 22.00 | 21.14 | 21.18 | 21.13 | qfq | 33,356,892 | 718,050,959 | -3.24% |
| 2024-09-05 | 22.09 | 22.50 | 21.70 | 21.89 | 21.84 | qfq | 37,013,646 | 818,566,417 | -0.36% |
| 2024-09-04 | 22.01 | 22.30 | 21.40 | 21.97 | 21.92 | qfq | 51,649,470 | 1,125,910,807 | -2.53% |
| 2024-09-03 | 22.65 | 23.20 | 22.16 | 22.54 | 22.48 | qfq | 53,678,661 | 1,212,639,530 | -1.36% |
| 2024-09-02 | 24.01 | 24.09 | 22.26 | 22.85 | 22.79 | qfq | 106,695,712 | 2,446,839,122 | -3.95% |
| 2024-08-30 | 21.63 | 23.79 | 21.55 | 23.79 | 23.73 | qfq | 51,821,150 | 1,203,030,125 | 9.99% |
| 2024-08-29 | 20.92 | 21.99 | 20.45 | 21.63 | 21.58 | qfq | 50,111,117 | 1,066,137,150 | 2.71% |
| 2024-08-28 | 21.18 | 21.63 | 20.85 | 21.06 | 21.01 | qfq | 39,168,881 | 827,399,539 | -1.54% |
| 2024-08-27 | 22.12 | 22.19 | 21.22 | 21.39 | 21.34 | qfq | 47,294,400 | 1,018,529,196 | -3.61% |
| 2024-08-26 | 22.29 | 22.71 | 21.66 | 22.19 | 22.14 | qfq | 41,190,603 | 912,468,142 | -0.09% |
| 2024-08-23 | 22.35 | 22.65 | 21.88 | 22.21 | 22.16 | qfq | 34,027,096 | 754,369,035 | -1.55% |
| 2024-08-22 | 22.72 | 22.89 | 21.68 | 22.56 | 22.50 | qfq | 61,829,465 | 1,376,104,509 | -1.44% |
| 2024-08-21 | 22.10 | 23.59 | 21.89 | 22.89 | 22.83 | qfq | 79,978,193 | 1,831,204,118 | 3.76% |
| 2024-08-20 | 22.00 | 23.04 | 22.00 | 22.06 | 22.01 | qfq | 40,287,367 | 901,741,897 | -0.81% |
| 2024-08-19 | 22.41 | 22.88 | 22.10 | 22.24 | 22.19 | qfq | 29,716,850 | 666,403,850 | -1.16% |
| 2024-08-16 | 22.38 | 22.85 | 22.23 | 22.50 | 22.44 | qfq | 37,515,664 | 847,232,176 | 1.63% |
| 2024-08-15 | 22.30 | 22.65 | 22.08 | 22.14 | 22.09 | qfq | 33,216,794 | 740,963,471 | -1.38% |
| 2024-08-14 | 22.70 | 22.80 | 22.10 | 22.45 | 22.39 | qfq | 45,447,601 | 1,022,471,386 | -2.26% |
| 2024-08-13 | 22.70 | 23.18 | 22.50 | 22.97 | 22.91 | qfq | 37,286,256 | 850,783,878 | 2.77% |
| 2024-08-12 | 22.61 | 22.92 | 22.23 | 22.35 | 22.30 | qfq | 29,609,422 | 667,769,201 | -0.80% |
| 2024-08-09 | 22.37 | 23.06 | 22.31 | 22.53 | 22.47 | qfq | 43,899,449 | 995,793,407 | 1.08% |
| 2024-08-08 | 22.00 | 22.68 | 21.60 | 22.29 | 22.24 | qfq | 48,609,451 | 1,081,981,917 | 1.09% |
| 2024-08-07 | 21.96 | 22.35 | 21.58 | 22.05 | 22.00 | qfq | 46,748,932 | 1,032,146,940 | 0.09% |
| 2024-08-06 | 22.25 | 22.63 | 21.70 | 22.03 | 21.98 | qfq | 73,343,484 | 1,622,565,890 | 2.85% |
| 2024-08-05 | 22.55 | 23.00 | 21.42 | 21.42 | 21.37 | qfq | 119,137,993 | 2,628,285,179 | -10.00% |
| 2024-08-02 | 24.15 | 24.87 | 23.60 | 23.80 | 23.74 | qfq | 67,350,409 | 1,618,509,354 | -1.77% |
| 2024-08-01 | 25.39 | 25.52 | 24.03 | 24.23 | 24.17 | qfq | 72,663,477 | 1,779,387,204 | -2.73% |
| 2024-07-31 | 24.26 | 25.29 | 24.00 | 24.91 | 24.85 | qfq | 88,404,548 | 2,193,453,560 | 2.89% |
| 2024-07-30 | 24.32 | 24.73 | 23.96 | 24.21 | 24.15 | qfq | 41,717,875 | 1,010,112,029 | -0.94% |
| 2024-07-29 | 24.18 | 25.48 | 23.53 | 24.44 | 24.38 | qfq | 79,563,022 | 1,958,780,701 | 0.70% |
| 2024-07-26 | 23.35 | 24.55 | 23.10 | 24.27 | 24.21 | qfq | 75,145,685 | 1,804,386,967 | 4.16% |
| 2024-07-25 | 23.60 | 23.99 | 22.82 | 23.30 | 23.24 | qfq | 92,035,258 | 2,145,159,386 | -4.12% |
| 2024-07-24 | 24.75 | 25.22 | 24.10 | 24.30 | 24.24 | qfq | 61,950,689 | 1,521,803,208 | -1.74% |
| 2024-07-23 | 24.95 | 25.49 | 24.37 | 24.73 | 24.67 | qfq | 71,058,010 | 1,764,348,216 | -1.55% |
| 2024-07-22 | 24.72 | 25.38 | 24.28 | 25.12 | 25.06 | qfq | 90,131,103 | 2,244,235,947 | 1.54% |
| 2024-07-19 | 24.81 | 25.62 | 24.64 | 24.74 | 24.68 | qfq | 93,617,590 | 2,337,731,537 | -3.77% |
| 2024-07-18 | 25.50 | 26.79 | 24.69 | 25.71 | 25.65 | qfq | 117,656,262 | 2,988,381,958 | -2.61% |
| 2024-07-17 | 28.13 | 28.13 | 26.31 | 26.40 | 26.34 | qfq | 124,156,674 | 3,358,958,784 | -8.40% |
| 2024-07-16 | 26.24 | 28.98 | 26.20 | 28.82 | 28.75 | qfq | 115,823,135 | 3,212,314,962 | 9.33% |
| 2024-07-15 | 25.75 | 26.41 | 24.81 | 26.36 | 26.30 | qfq | 96,254,707 | 2,492,084,221 | 2.97% |
| 2024-07-12 | 25.47 | 25.90 | 24.89 | 25.60 | 25.54 | qfq | 108,093,103 | 2,746,287,233 | -1.46% |
| 2024-07-11 | 25.94 | 26.90 | 25.11 | 25.98 | 25.92 | qfq | 147,132,924 | 3,817,373,233 | -0.23% |
| 2024-07-10 | 24.56 | 26.16 | 24.21 | 26.04 | 25.98 | qfq | 147,917,365 | 3,707,995,315 | 9.09% |
| 2024-07-09 | 21.91 | 23.87 | 21.47 | 23.87 | 23.81 | qfq | 109,539,865 | 2,529,873,352 | 10.00% |
| 2024-07-08 | 21.00 | 22.07 | 20.99 | 21.70 | 21.65 | qfq | 89,515,010 | 1,937,927,908 | 2.79% |
| 2024-07-05 | 21.50 | 21.57 | 20.45 | 21.11 | 21.06 | qfq | 90,267,742 | 1,891,838,948 | -2.49% |
| 2024-07-04 | 20.74 | 22.34 | 20.69 | 21.65 | 21.60 | qfq | 108,521,513 | 2,356,656,992 | 4.29% |
| 2024-07-03 | 21.23 | 21.75 | 20.68 | 20.76 | 20.71 | qfq | 94,330,227 | 1,995,014,012 | 1.32% |
| 2024-07-02 | 20.66 | 21.23 | 20.38 | 20.49 | 20.44 | qfq | 82,599,950 | 1,714,972,764 | 0.05% |
| 2024-07-01 | 20.62 | 20.69 | 19.97 | 20.48 | 20.43 | qfq | 78,381,611 | 1,593,040,904 | -1.06% |
| 2024-06-28 | 19.88 | 21.27 | 19.75 | 20.70 | 20.65 | qfq | 131,817,246 | 2,725,606,274 | 3.40% |
| 2024-06-27 | 19.16 | 21.05 | 19.05 | 20.02 | 19.97 | qfq | 173,568,775 | 3,485,690,499 | 4.27% |
| 2024-06-26 | 18.80 | 19.55 | 18.52 | 19.20 | 19.15 | qfq | 94,371,579 | 1,793,882,805 | 2.84% |
| 2024-06-25 | 18.79 | 19.33 | 18.39 | 18.67 | 18.62 | qfq | 84,130,184 | 1,577,999,960 | -1.58% |
| 2024-06-24 | 19.05 | 19.89 | 18.80 | 18.97 | 18.92 | qfq | 120,970,660 | 2,341,184,235 | 0.05% |
| 2024-06-21 | 18.15 | 19.22 | 18.02 | 18.96 | 18.91 | qfq | 78,009,604 | 1,469,405,325 | 1.72% |
| 2024-06-20 | 19.05 | 19.57 | 18.57 | 18.64 | 18.59 | qfq | 75,699,896 | 1,431,243,159 | -2.51% |
| 2024-06-19 | 19.34 | 19.70 | 18.71 | 19.12 | 19.07 | qfq | 119,237,374 | 2,276,619,273 | -1.19% |
| 2024-06-18 | 18.61 | 19.58 | 18.31 | 19.35 | 19.30 | qfq | 181,456,214 | 3,455,907,640 | 3.86% |
| 2024-06-17 | 17.15 | 18.63 | 16.91 | 18.63 | 18.58 | qfq | 175,526,478 | 3,180,363,331 | 9.98% |
| 2024-06-14 | 16.28 | 16.98 | 16.11 | 16.94 | 16.90 | qfq | 65,906,409 | 1,098,654,587 | 4.18% |
| 2024-06-13 | 16.25 | 16.49 | 16.10 | 16.26 | 16.22 | qfq | 40,509,306 | 659,350,484 | 0.37% |
| 2024-06-12 | 16.08 | 16.89 | 16.00 | 16.20 | 16.16 | qfq | 84,288,070 | 1,378,259,968 | 4.79% |
| 2024-06-11 | 15.01 | 15.53 | 14.75 | 15.46 | 15.42 | qfq | 24,426,000 | 373,414,384 | 2.32% |
| 2024-06-07 | 15.50 | 15.58 | 14.93 | 15.11 | 15.07 | qfq | 28,627,898 | 433,655,316 | -2.39% |
| 2024-06-06 | 15.60 | 15.91 | 15.41 | 15.48 | 15.44 | qfq | 31,257,388 | 489,412,311 | 0.06% |
| 2024-06-05 | 15.76 | 15.88 | 15.45 | 15.47 | 15.43 | qfq | 20,035,138 | 313,817,502 | -1.78% |
| 2024-06-04 | 15.75 | 15.81 | 15.37 | 15.75 | 15.71 | qfq | 22,214,110 | 346,195,896 | -0.32% |
| 2024-06-03 | 15.70 | 16.00 | 15.42 | 15.80 | 15.76 | qfq | 31,273,082 | 491,661,726 | 0.64% |
| 2024-05-31 | 15.62 | 16.13 | 15.56 | 15.70 | 15.66 | qfq | 30,442,317 | 483,111,187 | 0.58% |
| 2024-05-30 | 15.16 | 15.82 | 15.06 | 15.61 | 15.57 | qfq | 31,769,212 | 493,633,602 | 1.04% |
| 2024-05-29 | 15.38 | 15.68 | 15.35 | 15.45 | 15.16 | qfq | 20,883,757 | 323,429,320 | -0.19% |
| 2024-05-28 | 15.80 | 15.89 | 15.36 | 15.48 | 15.19 | qfq | 22,014,461 | 343,920,001 | -2.46% |
| 2024-05-27 | 15.81 | 15.96 | 15.47 | 15.87 | 15.58 | qfq | 23,043,615 | 360,465,264 | 0.89% |
| 2024-05-24 | 16.01 | 16.22 | 15.70 | 15.73 | 15.44 | qfq | 22,292,127 | 355,007,977 | -1.81% |
| 2024-05-23 | 16.38 | 16.39 | 16.00 | 16.02 | 15.72 | qfq | 27,221,524 | 438,932,315 | -2.44% |
| 2024-05-22 | 16.31 | 16.80 | 16.26 | 16.42 | 16.12 | qfq | 36,236,563 | 595,867,524 | 0.61% |
| 2024-05-21 | 16.27 | 16.42 | 16.22 | 16.32 | 16.02 | qfq | 19,952,545 | 325,571,210 | 0.18% |
| 2024-05-20 | 16.23 | 16.39 | 16.06 | 16.29 | 15.99 | qfq | 30,491,440 | 495,712,139 | 0.37% |
| 2024-05-17 | 15.99 | 16.30 | 15.83 | 16.23 | 15.93 | qfq | 33,249,248 | 536,747,575 | 1.37% |
| 2024-05-16 | 15.63 | 16.25 | 15.62 | 16.01 | 15.71 | qfq | 38,234,300 | 611,640,609 | 2.89% |
| 2024-05-15 | 15.85 | 16.00 | 15.53 | 15.56 | 15.27 | qfq | 23,847,600 | 375,451,018 | -1.83% |
| 2024-05-14 | 16.13 | 16.74 | 15.83 | 15.85 | 15.56 | qfq | 48,883,582 | 793,428,019 | 0.51% |
| 2024-05-13 | 15.63 | 16.07 | 15.48 | 15.77 | 15.48 | qfq | 29,031,635 | 459,565,323 | 0.25% |
| 2024-05-10 | 15.95 | 16.00 | 15.60 | 15.73 | 15.44 | qfq | 18,697,538 | 294,070,889 | -1.32% |
| 2024-05-09 | 15.60 | 16.10 | 15.60 | 15.94 | 15.64 | qfq | 22,982,600 | 366,998,951 | 1.92% |
| 2024-05-08 | 16.00 | 16.06 | 15.59 | 15.64 | 15.35 | qfq | 27,769,882 | 437,851,191 | -1.94% |
| 2024-05-07 | 16.10 | 16.45 | 15.88 | 15.95 | 15.65 | qfq | 48,244,867 | 780,143,852 | -0.62% |
| 2024-05-06 | 15.66 | 16.26 | 15.66 | 16.05 | 15.75 | qfq | 52,404,551 | 841,122,498 | 4.29% |
| 2024-04-30 | 15.32 | 15.58 | 15.23 | 15.39 | 15.11 | qfq | 27,956,490 | 430,184,197 | 0.59% |
| 2024-04-29 | 14.81 | 15.35 | 14.76 | 15.30 | 15.02 | qfq | 41,073,461 | 624,810,416 | 3.87% |
| 2024-04-26 | 14.12 | 14.75 | 14.06 | 14.73 | 14.46 | qfq | 44,493,259 | 647,341,275 | 4.32% |
| 2024-04-25 | 13.76 | 14.21 | 13.19 | 14.12 | 13.86 | qfq | 45,559,005 | 632,656,097 | 0.14% |
| 2024-04-24 | 13.94 | 14.15 | 13.79 | 14.10 | 13.84 | qfq | 20,258,574 | 283,789,547 | 1.44% |
| 2024-04-23 | 14.00 | 14.16 | 13.76 | 13.90 | 13.64 | qfq | 18,141,826 | 252,586,252 | -0.71% |
| 2024-04-22 | 14.01 | 14.35 | 13.84 | 14.00 | 13.74 | qfq | 23,371,703 | 329,453,649 | -1.41% |
| 2024-04-19 | 14.20 | 14.32 | 14.00 | 14.20 | 13.94 | qfq | 30,265,477 | 428,335,288 | -0.28% |
| 2024-04-18 | 14.02 | 14.63 | 13.91 | 14.24 | 13.98 | qfq | 48,965,473 | 699,883,105 | 3.34% |
| 2024-04-17 | 13.41 | 13.78 | 13.37 | 13.78 | 13.52 | qfq | 27,419,706 | 374,247,877 | 4.24% |
| 2024-04-16 | 13.64 | 13.71 | 13.21 | 13.22 | 12.98 | qfq | 27,517,956 | 369,495,734 | -3.64% |
| 2024-04-15 | 13.80 | 13.92 | 13.45 | 13.72 | 13.47 | qfq | 29,546,034 | 404,043,152 | -0.22% |
| 2024-04-12 | 13.72 | 14.07 | 13.69 | 13.75 | 13.50 | qfq | 28,414,690 | 393,730,891 | 0.81% |
| 2024-04-11 | 13.81 | 14.05 | 13.58 | 13.64 | 13.39 | qfq | 38,155,778 | 525,279,141 | -2.08% |
| 2024-04-10 | 14.41 | 14.43 | 13.78 | 13.93 | 13.67 | qfq | 29,212,211 | 409,834,211 | -3.80% |
| 2024-04-09 | 14.35 | 14.48 | 14.22 | 14.48 | 14.21 | qfq | 16,615,786 | 238,920,650 | 1.47% |
| 2024-04-08 | 14.89 | 14.89 | 14.23 | 14.27 | 14.01 | qfq | 33,564,971 | 486,496,576 | -4.16% |
| 2024-04-03 | 15.05 | 15.26 | 14.87 | 14.89 | 14.61 | qfq | 34,214,457 | 513,390,463 | -1.72% |
| 2024-04-02 | 15.10 | 15.15 | 14.83 | 15.15 | 14.87 | qfq | 30,167,417 | 452,112,915 | 0.20% |
| 2024-04-01 | 14.69 | 15.13 | 14.66 | 15.12 | 14.84 | qfq | 26,476,188 | 396,253,896 | 3.63% |
| 2024-03-29 | 14.49 | 14.60 | 14.32 | 14.59 | 14.32 | qfq | 23,852,619 | 345,421,865 | 0.76% |
| 2024-03-28 | 14.11 | 14.68 | 14.04 | 14.48 | 14.21 | qfq | 37,272,312 | 537,343,842 | 3.35% |
| 2024-03-27 | 14.71 | 14.78 | 14.01 | 14.01 | 13.75 | qfq | 43,870,333 | 627,373,110 | -5.34% |
| 2024-03-26 | 14.92 | 15.10 | 14.56 | 14.80 | 14.53 | qfq | 38,598,725 | 572,205,834 | -0.80% |
| 2024-03-25 | 15.59 | 15.73 | 14.90 | 14.92 | 14.64 | qfq | 52,341,119 | 801,112,578 | -4.97% |
| 2024-03-22 | 16.00 | 16.07 | 15.52 | 15.70 | 15.41 | qfq | 41,718,190 | 657,290,302 | -1.44% |
| 2024-03-21 | 16.39 | 16.56 | 15.91 | 15.93 | 15.64 | qfq | 43,441,181 | 699,380,852 | -2.87% |
| 2024-03-20 | 16.49 | 16.60 | 16.17 | 16.40 | 16.10 | qfq | 45,391,409 | 743,154,539 | -0.91% |
| 2024-03-19 | 16.20 | 17.14 | 16.15 | 16.55 | 16.24 | qfq | 85,170,114 | 1,421,236,795 | 2.22% |
| 2024-03-18 | 15.55 | 16.24 | 15.39 | 16.19 | 15.89 | qfq | 65,385,544 | 1,036,894,264 | 4.65% |
| 2024-03-15 | 15.25 | 15.55 | 14.94 | 15.47 | 15.18 | qfq | 45,436,488 | 691,968,804 | 1.84% |
| 2024-03-14 | 15.61 | 15.68 | 15.08 | 15.19 | 14.91 | qfq | 74,671,600 | 1,141,475,527 | -3.92% |
| 2024-03-13 | 15.30 | 16.22 | 15.30 | 15.81 | 15.52 | qfq | 87,670,982 | 1,389,324,758 | 4.43% |
| 2024-03-12 | 15.22 | 15.32 | 15.00 | 15.14 | 14.86 | qfq | 33,641,269 | 509,111,965 | 0.20% |
| 2024-03-11 | 14.74 | 15.12 | 14.46 | 15.11 | 14.83 | qfq | 37,274,706 | 552,583,183 | 1.61% |
| 2024-03-08 | 14.27 | 14.90 | 14.25 | 14.87 | 14.59 | qfq | 44,941,631 | 655,351,682 | 4.35% |
| 2024-03-07 | 14.64 | 14.84 | 14.25 | 14.25 | 13.99 | qfq | 32,340,070 | 470,230,320 | -2.80% |
| 2024-03-06 | 14.66 | 14.91 | 14.33 | 14.66 | 14.39 | qfq | 39,882,504 | 581,810,114 | -0.61% |
| 2024-03-05 | 14.88 | 14.97 | 14.61 | 14.75 | 14.48 | qfq | 40,556,757 | 599,919,890 | -2.19% |
| 2024-03-04 | 15.22 | 15.27 | 14.85 | 15.08 | 14.80 | qfq | 38,998,406 | 587,041,496 | -0.85% |
| 2024-03-01 | 15.04 | 15.43 | 14.97 | 15.21 | 14.93 | qfq | 41,929,123 | 637,711,152 | 1.60% |
| 2024-02-29 | 14.17 | 14.99 | 14.17 | 14.97 | 14.69 | qfq | 37,562,432 | 554,802,906 | 4.25% |
| 2024-02-28 | 15.08 | 15.48 | 14.35 | 14.36 | 14.09 | qfq | 52,378,705 | 783,009,222 | -5.03% |
| 2024-02-27 | 14.32 | 15.14 | 14.20 | 15.12 | 14.84 | qfq | 44,555,644 | 656,369,564 | 5.66% |
| 2024-02-26 | 14.29 | 14.58 | 14.17 | 14.31 | 14.05 | qfq | 30,762,021 | 441,554,823 | 0.07% |
| 2024-02-23 | 14.27 | 14.32 | 14.02 | 14.30 | 14.04 | qfq | 31,608,842 | 447,644,340 | 0.63% |
| 2024-02-22 | 13.80 | 14.23 | 13.75 | 14.21 | 13.95 | qfq | 30,607,551 | 431,668,751 | 2.53% |
| 2024-02-21 | 13.63 | 14.25 | 13.53 | 13.86 | 13.60 | qfq | 40,391,123 | 563,683,126 | 0.73% |
| 2024-02-20 | 13.93 | 13.93 | 13.46 | 13.76 | 13.51 | qfq | 31,832,175 | 434,603,572 | -1.78% |
| 2024-02-19 | 14.06 | 14.09 | 13.75 | 14.01 | 13.75 | qfq | 41,971,640 | 583,358,265 | 1.74% |
| 2024-02-08 | 14.15 | 14.61 | 13.62 | 13.77 | 13.52 | qfq | 61,597,982 | 871,503,897 | -1.57% |
| 2024-02-07 | 12.96 | 14.00 | 12.74 | 13.99 | 13.73 | qfq | 59,276,884 | 811,671,330 | 9.90% |
| 2024-02-06 | 11.46 | 12.73 | 11.32 | 12.73 | 12.49 | qfq | 43,048,464 | 525,959,653 | 10.03% |
| 2024-02-05 | 12.08 | 12.15 | 11.01 | 11.57 | 11.36 | qfq | 45,453,986 | 527,582,862 | -4.77% |
| 2024-02-02 | 12.69 | 12.85 | 11.65 | 12.15 | 11.93 | qfq | 38,296,434 | 469,900,213 | -4.26% |
| 2024-02-01 | 12.50 | 12.77 | 12.31 | 12.69 | 12.46 | qfq | 33,878,135 | 426,537,217 | 1.52% |
| 2024-01-31 | 13.24 | 13.28 | 12.47 | 12.50 | 12.27 | qfq | 43,679,712 | 556,170,759 | -5.66% |
| 2024-01-30 | 13.53 | 13.72 | 13.20 | 13.25 | 13.00 | qfq | 27,190,770 | 367,676,926 | -2.65% |
| 2024-01-29 | 14.60 | 14.67 | 13.58 | 13.61 | 13.36 | qfq | 39,939,657 | 555,911,023 | -6.20% |
| 2024-01-26 | 14.84 | 14.96 | 14.45 | 14.51 | 14.24 | qfq | 22,125,659 | 325,470,120 | -2.62% |
| 2024-01-25 | 14.54 | 14.90 | 14.33 | 14.90 | 14.62 | qfq | 24,799,843 | 365,253,410 | 2.34% |
| 2024-01-24 | 14.58 | 14.72 | 14.02 | 14.56 | 14.29 | qfq | 19,380,682 | 278,199,785 | 0.48% |
| 2024-01-23 | 14.30 | 14.64 | 14.13 | 14.49 | 14.22 | qfq | 17,608,635 | 254,025,724 | 1.40% |
| 2024-01-22 | 15.12 | 15.17 | 14.20 | 14.29 | 14.03 | qfq | 21,095,939 | 309,859,737 | -5.49% |
| 2024-01-19 | 15.07 | 15.40 | 15.01 | 15.12 | 14.84 | qfq | 19,562,141 | 298,076,582 | -0.13% |
| 2024-01-18 | 14.88 | 15.15 | 14.56 | 15.14 | 14.86 | qfq | 21,804,486 | 322,954,788 | 1.68% |
| 2024-01-17 | 15.40 | 15.45 | 14.89 | 14.89 | 14.61 | qfq | 19,841,427 | 300,231,045 | -3.50% |
| 2024-01-16 | 15.59 | 15.69 | 15.21 | 15.43 | 15.14 | qfq | 20,718,422 | 319,387,013 | -0.96% |
| 2024-01-15 | 15.64 | 15.86 | 15.52 | 15.58 | 15.29 | qfq | 14,670,285 | 229,989,782 | -0.89% |
| 2024-01-12 | 15.83 | 15.96 | 15.71 | 15.72 | 15.43 | qfq | 15,169,300 | 239,841,448 | -1.38% |
| 2024-01-11 | 15.73 | 16.03 | 15.60 | 15.94 | 15.64 | qfq | 19,222,647 | 304,944,028 | 1.21% |
| 2024-01-10 | 15.59 | 15.95 | 15.25 | 15.75 | 15.46 | qfq | 23,138,372 | 361,568,079 | 0.64% |
| 2024-01-09 | 15.75 | 15.95 | 15.61 | 15.65 | 15.36 | qfq | 20,804,513 | 327,642,222 | -0.51% |
| 2024-01-08 | 16.25 | 16.35 | 15.70 | 15.73 | 15.44 | qfq | 24,103,799 | 384,294,715 | -3.62% |
| 2024-01-05 | 16.57 | 17.04 | 16.23 | 16.32 | 16.02 | qfq | 28,684,009 | 475,284,364 | -1.69% |
| 2024-01-04 | 16.87 | 16.88 | 16.49 | 16.60 | 16.29 | qfq | 22,826,435 | 378,855,647 | -1.95% |
| 2024-01-03 | 17.71 | 17.71 | 16.78 | 16.93 | 16.62 | qfq | 38,810,713 | 662,391,200 | -4.40% |
| 2024-01-02 | 18.23 | 18.24 | 17.70 | 17.71 | 17.38 | qfq | 21,897,718 | 392,983,246 | -2.59% |
| 2023-12-29 | 17.55 | 18.27 | 17.53 | 18.18 | 17.84 | qfq | 28,505,490 | 515,922,678 | 3.71% |
| 2023-12-28 | 16.88 | 17.75 | 16.82 | 17.53 | 17.21 | qfq | 28,381,644 | 491,701,117 | 3.85% |
| 2023-12-27 | 17.00 | 17.02 | 16.72 | 16.88 | 16.57 | qfq | 14,022,169 | 236,310,002 | -0.30% |
| 2023-12-26 | 17.30 | 17.30 | 16.81 | 16.93 | 16.62 | qfq | 12,701,626 | 215,052,890 | -1.63% |
| 2023-12-25 | 17.10 | 17.50 | 17.07 | 17.21 | 16.89 | qfq | 12,319,598 | 213,038,873 | 0.35% |
| 2023-12-22 | 17.36 | 17.42 | 17.08 | 17.15 | 16.83 | qfq | 15,179,200 | 261,431,675 | -1.27% |
| 2023-12-21 | 17.24 | 17.50 | 17.05 | 17.37 | 17.05 | qfq | 14,988,688 | 259,028,096 | 0.12% |
| 2023-12-20 | 17.58 | 17.87 | 17.35 | 17.35 | 17.03 | qfq | 14,038,676 | 246,292,996 | -1.14% |
| 2023-12-19 | 17.34 | 17.78 | 17.31 | 17.55 | 17.23 | qfq | 13,183,347 | 231,175,537 | 0.92% |
| 2023-12-18 | 17.90 | 17.90 | 17.33 | 17.39 | 17.07 | qfq | 16,943,872 | 297,157,695 | -2.96% |
| 2023-12-15 | 17.76 | 18.47 | 17.76 | 17.92 | 17.59 | qfq | 28,051,042 | 507,324,393 | 0.96% |
| 2023-12-14 | 17.86 | 18.21 | 17.75 | 17.75 | 17.42 | qfq | 13,162,147 | 235,871,313 | -0.06% |
| 2023-12-13 | 18.01 | 18.11 | 17.72 | 17.76 | 17.43 | qfq | 13,223,250 | 236,130,422 | -1.88% |
| 2023-12-12 | 18.05 | 18.21 | 17.89 | 18.10 | 17.76 | qfq | 12,963,677 | 233,869,146 | 0.11% |
| 2023-12-11 | 17.56 | 18.11 | 17.39 | 18.08 | 17.75 | qfq | 18,999,082 | 337,613,706 | 2.09% |
| 2023-12-08 | 17.71 | 18.04 | 17.70 | 17.71 | 17.38 | qfq | 18,217,210 | 324,601,307 | -0.06% |
| 2023-12-07 | 17.68 | 17.86 | 17.51 | 17.72 | 17.39 | qfq | 14,008,125 | 247,381,058 | -0.23% |
| 2023-12-06 | 17.72 | 18.02 | 17.63 | 17.76 | 17.43 | qfq | 15,218,608 | 270,988,322 | 0.11% |
| 2023-12-05 | 18.10 | 18.10 | 17.74 | 17.74 | 17.41 | qfq | 18,109,132 | 324,136,071 | -2.53% |
| 2023-12-04 | 18.59 | 18.62 | 18.16 | 18.20 | 17.86 | qfq | 18,351,625 | 335,581,802 | -1.89% |
| 2023-12-01 | 18.53 | 18.73 | 18.31 | 18.55 | 18.21 | qfq | 16,933,500 | 313,934,416 | -0.43% |
| 2023-11-30 | 18.96 | 18.96 | 18.47 | 18.63 | 18.29 | qfq | 16,607,353 | 309,879,587 | -1.74% |
| 2023-11-29 | 19.00 | 19.21 | 18.84 | 18.96 | 18.61 | qfq | 17,225,728 | 327,494,710 | 0.00% |
| 2023-11-28 | 18.71 | 19.25 | 18.61 | 18.96 | 18.61 | qfq | 24,061,666 | 456,440,419 | 1.39% |
| 2023-11-27 | 18.66 | 18.83 | 18.46 | 18.70 | 18.35 | qfq | 19,593,063 | 365,149,751 | 0.21% |
| 2023-11-24 | 18.91 | 18.94 | 18.50 | 18.66 | 18.31 | qfq | 22,278,131 | 415,688,533 | -1.69% |
| 2023-11-23 | 18.50 | 19.08 | 18.38 | 18.98 | 18.63 | qfq | 25,638,836 | 481,202,991 | 2.48% |
| 2023-11-22 | 19.00 | 19.03 | 18.52 | 18.52 | 18.18 | qfq | 27,276,774 | 510,464,057 | -2.94% |
| 2023-11-21 | 19.31 | 19.48 | 19.05 | 19.08 | 18.73 | qfq | 20,708,412 | 398,447,378 | -1.09% |
| 2023-11-20 | 19.30 | 19.45 | 18.96 | 19.29 | 18.93 | qfq | 25,895,521 | 497,545,569 | 0.00% |
| 2023-11-17 | 18.83 | 19.56 | 18.79 | 19.29 | 18.93 | qfq | 33,406,771 | 642,885,911 | 2.01% |
| 2023-11-16 | 19.31 | 19.31 | 18.90 | 18.91 | 18.56 | qfq | 17,014,969 | 324,044,369 | -2.07% |
| 2023-11-15 | 19.35 | 19.58 | 19.14 | 19.31 | 18.95 | qfq | 26,810,202 | 518,207,298 | 1.42% |
| 2023-11-14 | 19.11 | 19.43 | 18.93 | 19.04 | 18.69 | qfq | 25,666,689 | 490,382,014 | -0.68% |
| 2023-11-13 | 19.44 | 19.55 | 19.00 | 19.17 | 18.82 | qfq | 23,035,972 | 441,846,332 | -0.47% |
| 2023-11-10 | 19.28 | 19.63 | 19.01 | 19.26 | 18.90 | qfq | 29,824,469 | 573,001,253 | -1.03% |
| 2023-11-09 | 19.62 | 19.73 | 19.38 | 19.46 | 19.10 | qfq | 19,705,211 | 384,306,774 | -0.56% |
| 2023-11-08 | 19.64 | 19.93 | 19.40 | 19.57 | 19.21 | qfq | 29,517,480 | 579,967,653 | -0.41% |
| 2023-11-07 | 19.74 | 19.81 | 19.48 | 19.65 | 19.29 | qfq | 32,693,482 | 641,603,990 | -1.06% |
| 2023-11-06 | 19.06 | 20.13 | 18.93 | 19.86 | 19.49 | qfq | 64,702,401 | 1,270,295,881 | 4.80% |
| 2023-11-03 | 18.30 | 19.05 | 18.26 | 18.95 | 18.60 | qfq | 35,020,295 | 658,739,092 | 3.89% |
| 2023-11-02 | 18.53 | 18.68 | 18.22 | 18.24 | 17.90 | qfq | 18,538,243 | 342,198,869 | -1.57% |
| 2023-11-01 | 18.69 | 18.80 | 18.37 | 18.53 | 18.19 | qfq | 19,182,543 | 355,809,552 | -0.96% |
| 2023-10-31 | 18.85 | 19.16 | 18.54 | 18.71 | 18.36 | qfq | 30,649,606 | 574,937,736 | -0.69% |
| 2023-10-30 | 18.57 | 18.98 | 18.35 | 18.84 | 18.49 | qfq | 49,862,402 | 934,057,388 | 1.56% |
| 2023-10-27 | 17.30 | 18.73 | 17.02 | 18.55 | 18.21 | qfq | 61,828,417 | 1,117,509,469 | 6.85% |
| 2023-10-26 | 17.31 | 17.43 | 16.86 | 17.36 | 17.04 | qfq | 34,675,954 | 594,352,610 | -0.40% |
| 2023-10-25 | 16.61 | 18.06 | 16.61 | 17.43 | 17.11 | qfq | 58,063,294 | 1,022,018,870 | 5.06% |
| 2023-10-24 | 16.42 | 16.88 | 16.28 | 16.59 | 16.28 | qfq | 26,946,682 | 446,326,003 | 2.09% |
| 2023-10-23 | 16.60 | 16.74 | 16.13 | 16.25 | 15.95 | qfq | 27,104,122 | 443,273,361 | -2.11% |
| 2023-10-20 | 17.04 | 17.28 | 16.51 | 16.60 | 16.29 | qfq | 32,150,582 | 540,091,166 | -3.77% |
| 2023-10-19 | 17.46 | 17.79 | 17.22 | 17.25 | 16.93 | qfq | 22,439,900 | 391,619,767 | -2.04% |
| 2023-10-18 | 17.93 | 17.97 | 17.40 | 17.61 | 17.28 | qfq | 25,543,662 | 449,665,114 | -2.17% |
| 2023-10-17 | 18.42 | 18.53 | 17.89 | 18.00 | 17.67 | qfq | 32,783,442 | 593,429,560 | -1.91% |
| 2023-10-16 | 19.18 | 19.25 | 18.19 | 18.35 | 18.01 | qfq | 50,482,410 | 933,270,851 | -4.33% |
| 2023-10-13 | 19.09 | 19.46 | 18.79 | 19.18 | 18.82 | qfq | 43,018,674 | 823,687,628 | 0.10% |
| 2023-10-12 | 18.48 | 19.40 | 18.38 | 19.16 | 18.81 | qfq | 75,880,709 | 1,449,231,968 | 4.99% |
| 2023-10-11 | 17.79 | 18.66 | 17.71 | 18.25 | 17.91 | qfq | 51,002,875 | 931,192,318 | 3.11% |
| 2023-10-10 | 17.70 | 17.85 | 17.58 | 17.70 | 17.37 | qfq | 21,293,976 | 376,718,321 | 0.34% |
| 2023-10-09 | 17.32 | 17.87 | 17.20 | 17.64 | 17.31 | qfq | 27,898,435 | 489,673,528 | 1.73% |
| 2023-09-28 | 17.19 | 17.44 | 17.12 | 17.34 | 17.02 | qfq | 21,309,748 | 368,525,277 | 0.87% |
| 2023-09-27 | 16.98 | 17.37 | 16.91 | 17.19 | 16.87 | qfq | 28,790,003 | 494,248,769 | 1.12% |
| 2023-09-26 | 17.24 | 17.34 | 16.96 | 17.00 | 16.69 | qfq | 25,723,792 | 438,957,069 | -1.79% |
| 2023-09-25 | 17.58 | 17.69 | 17.15 | 17.31 | 16.99 | qfq | 24,052,801 | 417,130,535 | -1.70% |
| 2023-09-22 | 17.08 | 17.65 | 17.04 | 17.61 | 17.28 | qfq | 24,071,995 | 420,065,631 | 2.80% |
| 2023-09-21 | 17.24 | 17.43 | 17.10 | 17.13 | 16.81 | qfq | 21,186,413 | 364,642,992 | -1.27% |
| 2023-09-20 | 17.50 | 17.70 | 17.32 | 17.35 | 17.03 | qfq | 18,218,578 | 318,355,848 | -1.31% |
| 2023-09-19 | 17.94 | 17.95 | 17.47 | 17.58 | 17.25 | qfq | 23,097,208 | 406,596,983 | -2.01% |
| 2023-09-18 | 17.70 | 18.50 | 17.57 | 17.94 | 17.61 | qfq | 32,316,286 | 586,155,843 | 0.50% |
| 2023-09-15 | 17.97 | 18.17 | 17.66 | 17.85 | 17.52 | qfq | 21,217,533 | 379,532,546 | -0.67% |
| 2023-09-14 | 18.02 | 18.22 | 17.83 | 17.97 | 17.64 | qfq | 22,705,029 | 408,691,893 | -0.06% |
| 2023-09-13 | 18.77 | 18.77 | 17.72 | 17.98 | 17.65 | qfq | 51,698,802 | 932,797,954 | -4.87% |
| 2023-09-12 | 18.15 | 18.99 | 17.95 | 18.90 | 18.55 | qfq | 50,165,626 | 933,660,818 | 5.06% |
| 2023-09-11 | 17.84 | 18.20 | 17.49 | 17.99 | 17.66 | qfq | 23,840,708 | 425,987,957 | 0.90% |
| 2023-09-08 | 18.14 | 18.17 | 17.71 | 17.83 | 17.50 | qfq | 27,714,060 | 494,739,017 | -1.49% |
| 2023-09-07 | 18.91 | 18.93 | 17.99 | 18.10 | 17.76 | qfq | 44,401,155 | 809,243,952 | -4.54% |
| 2023-09-06 | 18.86 | 19.06 | 18.73 | 18.96 | 18.61 | qfq | 20,748,302 | 392,659,116 | 0.05% |
| 2023-09-05 | 19.15 | 19.32 | 18.90 | 18.95 | 18.60 | qfq | 19,160,930 | 364,701,969 | -1.25% |
| 2023-09-04 | 19.25 | 19.30 | 18.99 | 19.19 | 18.83 | qfq | 22,849,661 | 437,095,526 | 0.26% |
| 2023-09-01 | 18.80 | 19.33 | 18.80 | 19.14 | 18.79 | qfq | 21,826,042 | 416,620,026 | 1.81% |
| 2023-08-31 | 19.05 | 19.11 | 18.70 | 18.80 | 18.45 | qfq | 22,952,529 | 433,457,125 | -1.42% |
| 2023-08-30 | 18.81 | 19.38 | 18.78 | 19.07 | 18.72 | qfq | 32,009,529 | 610,755,057 | 2.42% |
| 2023-08-29 | 17.97 | 18.73 | 17.78 | 18.62 | 18.28 | qfq | 30,121,830 | 556,430,779 | 3.56% |
| 2023-08-28 | 18.95 | 19.06 | 17.89 | 17.98 | 17.65 | qfq | 29,442,708 | 540,322,820 | 0.67% |
| 2023-08-25 | 18.23 | 18.23 | 17.69 | 17.86 | 17.53 | qfq | 20,172,298 | 362,116,425 | -2.51% |
| 2023-08-24 | 18.24 | 18.67 | 18.22 | 18.32 | 17.98 | qfq | 19,114,055 | 352,345,232 | 0.88% |
| 2023-08-23 | 19.00 | 19.00 | 18.10 | 18.16 | 17.82 | qfq | 18,681,309 | 343,699,318 | -3.40% |
| 2023-08-22 | 18.88 | 19.13 | 18.32 | 18.80 | 18.45 | qfq | 24,988,756 | 466,168,592 | -0.32% |
| 2023-08-21 | 18.80 | 19.14 | 18.76 | 18.86 | 18.51 | qfq | 18,493,162 | 350,837,627 | 0.16% |
| 2023-08-18 | 19.37 | 19.55 | 18.80 | 18.83 | 18.48 | qfq | 26,908,725 | 515,095,027 | -2.79% |
| 2023-08-17 | 19.58 | 19.60 | 19.23 | 19.37 | 19.01 | qfq | 32,871,339 | 638,154,791 | -1.73% |
| 2023-08-16 | 20.28 | 20.33 | 19.67 | 19.71 | 19.35 | qfq | 32,462,739 | 645,664,216 | -2.81% |
| 2023-08-15 | 20.69 | 20.73 | 20.14 | 20.28 | 19.90 | qfq | 18,494,400 | 375,543,487 | -1.41% |
| 2023-08-14 | 20.50 | 20.63 | 19.91 | 20.57 | 20.19 | qfq | 30,468,494 | 621,749,696 | -0.92% |
| 2023-08-11 | 22.30 | 22.38 | 20.46 | 20.76 | 20.38 | qfq | 63,034,796 | 1,332,277,452 | -6.91% |
| 2023-08-10 | 22.69 | 22.70 | 22.15 | 22.30 | 21.89 | qfq | 15,472,548 | 345,407,753 | -1.28% |
| 2023-08-09 | 22.65 | 22.88 | 22.53 | 22.59 | 22.17 | qfq | 9,956,884 | 225,468,512 | -0.92% |
| 2023-08-08 | 23.01 | 23.50 | 22.68 | 22.80 | 22.38 | qfq | 19,162,912 | 441,125,050 | -1.13% |
| 2023-08-07 | 22.90 | 23.10 | 22.85 | 23.06 | 22.63 | qfq | 14,697,639 | 337,888,313 | 0.22% |
| 2023-08-04 | 22.78 | 23.14 | 22.58 | 23.01 | 22.58 | qfq | 23,280,266 | 534,038,406 | 1.10% |
| 2023-08-03 | 22.91 | 23.15 | 22.60 | 22.76 | 22.34 | qfq | 19,583,746 | 445,717,919 | -1.39% |
| 2023-08-02 | 22.90 | 23.20 | 22.73 | 23.08 | 22.65 | qfq | 17,733,148 | 407,958,925 | 0.48% |
| 2023-08-01 | 22.43 | 23.06 | 22.28 | 22.97 | 22.54 | qfq | 29,579,852 | 672,806,383 | 2.27% |
| 2023-07-31 | 22.86 | 22.99 | 22.18 | 22.46 | 22.04 | qfq | 40,354,822 | 910,384,345 | -1.71% |
| 2023-07-28 | 22.78 | 23.04 | 22.55 | 22.85 | 22.43 | qfq | 20,334,066 | 464,511,620 | 0.04% |
| 2023-07-27 | 23.10 | 23.75 | 22.82 | 22.84 | 22.42 | qfq | 25,071,169 | 582,139,259 | -2.31% |
| 2023-07-26 | 23.08 | 23.53 | 22.55 | 23.38 | 22.95 | qfq | 28,233,778 | 649,902,449 | 0.86% |
| 2023-07-25 | 22.65 | 23.35 | 22.51 | 23.18 | 22.75 | qfq | 29,294,864 | 671,646,476 | 3.07% |
| 2023-07-24 | 22.41 | 22.65 | 22.25 | 22.49 | 22.07 | qfq | 13,824,282 | 310,787,185 | 0.40% |
| 2023-07-21 | 22.80 | 22.89 | 22.15 | 22.40 | 21.99 | qfq | 20,225,418 | 454,621,261 | -1.84% |
| 2023-07-20 | 23.60 | 23.68 | 22.80 | 22.82 | 22.40 | qfq | 27,849,052 | 642,742,285 | -3.31% |
| 2023-07-19 | 24.02 | 24.15 | 23.38 | 23.60 | 23.16 | qfq | 22,610,031 | 535,102,793 | -2.03% |
| 2023-07-18 | 23.51 | 24.46 | 23.41 | 24.09 | 23.64 | qfq | 43,079,674 | 1,031,654,758 | 2.60% |