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
九安医疗002432.SZ
最近收盘价79.202026-07-17
最近交易日2026-07-17
成交量（股）45,645,583
成交额（元）3,594,431,327
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 79.20 | 79.20 | 76.89 | 79.20 | 79.20 | qfq | 45,645,583 | 3,594,431,327 | 10.00% |
| 2026-07-16 | 70.33 | 73.69 | 68.50 | 72.00 | 72.00 | qfq | 65,761,613 | 4,735,746,733 | 7.48% |
| 2026-07-15 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | qfq | 3,255,950 | 218,116,091 | 10.00% |
| 2026-07-14 | 55.88 | 60.90 | 55.60 | 60.90 | 60.90 | qfq | 24,128,766 | 1,424,392,426 | 10.01% |
| 2026-07-13 | 58.21 | 59.63 | 55.04 | 55.36 | 55.36 | qfq | 14,652,770 | 828,665,976 | -5.85% |
| 2026-07-10 | 58.92 | 60.58 | 58.27 | 58.80 | 58.80 | qfq | 16,195,066 | 963,535,647 | 0.75% |
| 2026-07-09 | 59.46 | 60.29 | 56.70 | 58.36 | 58.36 | qfq | 15,451,163 | 899,656,793 | -2.10% |
| 2026-07-08 | 60.18 | 61.60 | 57.64 | 59.61 | 59.61 | qfq | 19,079,506 | 1,133,099,882 | -0.23% |
| 2026-07-07 | 63.00 | 63.10 | 59.20 | 59.75 | 59.75 | qfq | 17,124,966 | 1,042,069,909 | -5.61% |
| 2026-07-06 | 66.00 | 67.30 | 63.15 | 63.30 | 63.30 | qfq | 17,307,136 | 1,120,979,779 | -4.73% |
| 2026-07-03 | 66.49 | 67.76 | 65.50 | 66.44 | 66.44 | qfq | 12,237,880 | 813,866,629 | -1.07% |
| 2026-07-02 | 68.01 | 69.00 | 66.26 | 67.16 | 67.16 | qfq | 16,422,565 | 1,106,007,826 | -3.39% |
| 2026-07-01 | 70.20 | 71.79 | 68.80 | 69.52 | 69.52 | qfq | 15,085,993 | 1,053,851,524 | -1.64% |
| 2026-06-30 | 66.01 | 71.78 | 64.25 | 70.68 | 70.68 | qfq | 24,983,241 | 1,723,262,873 | 5.76% |
| 2026-06-29 | 66.51 | 70.38 | 66.01 | 66.83 | 66.83 | qfq | 24,462,683 | 1,657,322,469 | 0.50% |
| 2026-06-26 | 71.17 | 71.82 | 65.81 | 66.50 | 66.50 | qfq | 26,791,797 | 1,813,841,212 | -7.42% |
| 2026-06-25 | 69.00 | 74.50 | 68.09 | 71.83 | 71.83 | qfq | 32,497,366 | 2,336,200,463 | 5.55% |
| 2026-06-24 | 68.82 | 71.21 | 67.38 | 68.05 | 68.05 | qfq | 17,625,518 | 1,211,519,842 | -1.36% |
| 2026-06-23 | 72.00 | 72.80 | 68.82 | 68.99 | 68.99 | qfq | 23,684,480 | 1,667,563,531 | -5.34% |
| 2026-06-22 | 73.51 | 74.00 | 71.03 | 72.88 | 72.88 | qfq | 30,942,767 | 2,234,333,594 | -0.86% |
| 2026-06-18 | 66.77 | 73.51 | 66.56 | 73.51 | 73.51 | qfq | 22,251,515 | 1,576,711,060 | 10.00% |
| 2026-06-17 | 71.96 | 71.96 | 65.79 | 66.83 | 66.83 | qfq | 30,646,089 | 2,069,005,734 | -5.74% |
| 2026-06-16 | 70.41 | 71.86 | 69.10 | 70.90 | 70.90 | qfq | 39,147,585 | 2,769,285,331 | 5.84% |
| 2026-06-15 | 63.88 | 66.99 | 63.10 | 66.99 | 66.99 | qfq | 7,225,403 | 478,089,673 | 10.00% |
| 2026-06-12 | 62.97 | 63.48 | 60.51 | 60.90 | 60.90 | qfq | 16,711,495 | 1,031,066,507 | -1.36% |
| 2026-06-11 | 64.51 | 64.88 | 61.24 | 61.74 | 61.74 | qfq | 18,707,082 | 1,172,302,847 | -4.99% |
| 2026-06-10 | 67.69 | 67.80 | 63.38 | 64.98 | 64.98 | qfq | 18,207,571 | 1,182,279,009 | -4.02% |
| 2026-06-09 | 68.73 | 68.95 | 65.21 | 67.70 | 67.70 | qfq | 25,395,536 | 1,693,856,476 | -0.40% |
| 2026-06-08 | 69.02 | 69.99 | 67.07 | 67.97 | 67.97 | qfq | 19,916,511 | 1,364,113,828 | -3.83% |
| 2026-06-05 | 73.42 | 74.00 | 69.61 | 70.68 | 70.68 | qfq | 23,133,612 | 1,647,063,094 | -4.38% |
| 2026-06-04 | 76.49 | 77.47 | 73.50 | 73.92 | 73.92 | qfq | 16,715,222 | 1,251,763,800 | -4.25% |
| 2026-06-03 | 75.80 | 78.89 | 74.66 | 77.20 | 77.20 | qfq | 24,403,516 | 1,879,405,200 | -0.76% |
| 2026-06-02 | 78.38 | 80.00 | 75.29 | 77.79 | 76.30 | qfq | 26,300,327 | 2,049,089,535 | 0.00% |
| 2026-06-01 | 76.33 | 80.68 | 76.32 | 77.79 | 76.30 | qfq | 29,847,284 | 2,345,127,353 | 1.97% |
| 2026-05-29 | 76.90 | 79.33 | 75.29 | 76.29 | 74.83 | qfq | 28,554,837 | 2,205,484,922 | -0.27% |
| 2026-05-28 | 84.00 | 85.48 | 76.09 | 76.50 | 75.04 | qfq | 37,131,208 | 2,908,736,158 | -9.51% |
| 2026-05-27 | 91.00 | 92.00 | 83.69 | 84.54 | 82.93 | qfq | 32,671,540 | 2,818,748,031 | -7.69% |
| 2026-05-26 | 92.28 | 92.99 | 87.13 | 91.58 | 89.83 | qfq | 47,683,567 | 4,312,057,458 | 4.23% |
| 2026-05-25 | 80.80 | 87.86 | 80.70 | 87.86 | 86.18 | qfq | 31,020,600 | 2,674,970,914 | 10.00% |
| 2026-05-22 | 73.78 | 79.87 | 73.00 | 79.87 | 78.34 | qfq | 35,991,413 | 2,778,802,307 | 10.00% |
| 2026-05-21 | 71.68 | 77.75 | 70.12 | 72.61 | 71.22 | qfq | 47,127,709 | 3,505,883,522 | 2.73% |
| 2026-05-20 | 73.14 | 75.14 | 69.33 | 70.68 | 69.33 | qfq | 26,921,082 | 1,917,496,295 | -4.40% |
| 2026-05-19 | 73.77 | 75.27 | 72.18 | 73.93 | 72.52 | qfq | 20,020,070 | 1,475,552,811 | 0.67% |
| 2026-05-18 | 74.38 | 76.65 | 72.92 | 73.44 | 72.04 | qfq | 26,969,791 | 2,002,957,582 | -1.26% |
| 2026-05-15 | 78.84 | 78.84 | 74.20 | 74.38 | 72.96 | qfq | 26,748,669 | 2,035,138,976 | -5.63% |
| 2026-05-14 | 80.04 | 84.50 | 78.29 | 78.82 | 77.31 | qfq | 40,252,396 | 3,286,945,294 | 1.16% |
| 2026-05-13 | 74.23 | 79.80 | 71.86 | 77.92 | 76.43 | qfq | 37,342,828 | 2,826,888,261 | 4.45% |
| 2026-05-12 | 72.69 | 75.68 | 72.51 | 74.60 | 73.18 | qfq | 23,835,820 | 1,766,811,604 | 2.02% |
| 2026-05-11 | 76.87 | 78.21 | 72.55 | 73.12 | 71.72 | qfq | 39,972,705 | 2,984,193,719 | -3.95% |
| 2026-05-08 | 76.61 | 78.50 | 74.45 | 76.13 | 74.68 | qfq | 30,430,171 | 2,316,180,737 | -2.77% |
| 2026-05-07 | 73.69 | 79.75 | 72.07 | 78.30 | 76.80 | qfq | 44,619,992 | 3,416,843,750 | 8.00% |
| 2026-05-06 | 71.91 | 73.78 | 68.62 | 72.50 | 71.12 | qfq | 35,063,015 | 2,495,485,502 | -1.36% |
| 2026-04-30 | 75.16 | 76.70 | 72.75 | 73.50 | 72.10 | qfq | 24,823,076 | 1,847,114,570 | -2.21% |
| 2026-04-29 | 76.60 | 81.28 | 75.03 | 75.16 | 73.72 | qfq | 36,558,468 | 2,845,569,958 | 0.33% |
| 2026-04-28 | 76.88 | 77.60 | 74.53 | 74.91 | 73.48 | qfq | 22,394,127 | 1,696,466,937 | -3.15% |
| 2026-04-27 | 81.14 | 81.50 | 75.89 | 77.35 | 75.87 | qfq | 27,715,376 | 2,152,540,095 | -5.14% |
| 2026-04-24 | 85.31 | 88.02 | 80.84 | 81.54 | 79.98 | qfq | 30,489,803 | 2,555,237,267 | -5.35% |
| 2026-04-23 | 88.65 | 94.94 | 85.70 | 86.15 | 84.50 | qfq | 41,611,470 | 3,723,877,573 | -2.20% |
| 2026-04-22 | 79.51 | 88.09 | 78.61 | 88.09 | 86.41 | qfq | 36,937,518 | 3,063,144,622 | 10.00% |
| 2026-04-21 | 80.36 | 81.00 | 77.68 | 80.08 | 78.55 | qfq | 21,587,044 | 1,709,062,254 | -0.25% |
| 2026-04-20 | 75.35 | 82.89 | 74.99 | 80.28 | 78.75 | qfq | 42,159,748 | 3,366,467,379 | 6.54% |
| 2026-04-17 | 74.20 | 77.67 | 72.70 | 75.35 | 73.91 | qfq | 33,407,393 | 2,510,067,802 | 0.09% |
| 2026-04-16 | 75.01 | 75.91 | 71.75 | 75.28 | 73.84 | qfq | 34,602,556 | 2,573,229,553 | -0.40% |
| 2026-04-15 | 77.91 | 78.28 | 75.20 | 75.58 | 74.14 | qfq | 34,409,237 | 2,637,832,005 | -2.85% |
| 2026-04-14 | 84.57 | 85.90 | 77.34 | 77.80 | 76.31 | qfq | 59,133,199 | 4,760,318,621 | -9.46% |
| 2026-04-13 | 91.00 | 91.40 | 85.53 | 85.93 | 84.29 | qfq | 38,810,334 | 3,397,466,531 | -7.35% |
| 2026-04-10 | 89.18 | 94.80 | 88.25 | 92.75 | 90.98 | qfq | 27,244,465 | 2,516,918,614 | 5.39% |
| 2026-04-09 | 86.74 | 89.99 | 81.00 | 88.01 | 86.33 | qfq | 30,399,634 | 2,604,435,234 | 0.48% |
| 2026-04-08 | 84.43 | 88.80 | 83.50 | 87.59 | 85.92 | qfq | 37,250,485 | 3,214,927,220 | 5.71% |
| 2026-04-07 | 82.10 | 86.48 | 80.56 | 82.86 | 81.28 | qfq | 29,577,367 | 2,468,913,711 | 2.13% |
| 2026-04-03 | 80.00 | 82.80 | 79.06 | 81.13 | 79.58 | qfq | 33,535,037 | 2,707,764,867 | -0.02% |
| 2026-04-02 | 82.50 | 84.94 | 80.70 | 81.15 | 79.60 | qfq | 52,382,970 | 4,310,176,185 | 0.26% |
| 2026-04-01 | 76.88 | 80.94 | 73.88 | 80.94 | 79.39 | qfq | 13,916,078 | 1,100,034,053 | 10.00% |
| 2026-03-31 | 75.50 | 81.91 | 73.50 | 73.58 | 72.18 | qfq | 61,560,253 | 4,695,964,936 | -2.54% |
| 2026-03-30 | 67.95 | 75.50 | 65.70 | 75.50 | 74.06 | qfq | 58,125,786 | 4,105,724,153 | 9.99% |
| 2026-03-27 | 61.72 | 68.64 | 61.10 | 68.64 | 67.33 | qfq | 49,246,963 | 3,233,610,784 | 10.00% |
| 2026-03-26 | 63.35 | 63.50 | 61.03 | 62.40 | 61.21 | qfq | 28,647,630 | 1,778,677,165 | -2.04% |
| 2026-03-25 | 61.02 | 65.56 | 60.59 | 63.70 | 62.48 | qfq | 43,835,643 | 2,768,761,639 | 4.68% |
| 2026-03-24 | 61.08 | 61.49 | 59.00 | 60.85 | 59.69 | qfq | 37,392,452 | 2,248,250,711 | 0.55% |
| 2026-03-23 | 62.01 | 65.05 | 60.00 | 60.52 | 59.36 | qfq | 49,082,080 | 3,055,220,150 | -2.95% |
| 2026-03-20 | 66.33 | 67.49 | 61.74 | 62.36 | 61.17 | qfq | 72,538,762 | 4,680,542,541 | -5.44% |
| 2026-03-19 | 62.27 | 65.95 | 61.57 | 65.95 | 64.69 | qfq | 70,224,660 | 4,572,463,074 | 10.01% |
| 2026-03-18 | 54.33 | 59.95 | 54.02 | 59.95 | 58.81 | qfq | 38,524,840 | 2,217,902,209 | 10.00% |
| 2026-03-17 | 54.40 | 56.77 | 54.36 | 54.50 | 53.46 | qfq | 25,323,532 | 1,401,921,632 | 0.26% |
| 2026-03-16 | 56.23 | 56.48 | 53.60 | 54.36 | 53.32 | qfq | 25,152,574 | 1,371,222,898 | -1.72% |
| 2026-03-13 | 58.63 | 58.98 | 54.26 | 55.31 | 54.25 | qfq | 41,018,540 | 2,283,994,979 | -6.06% |
| 2026-03-12 | 60.19 | 61.30 | 58.33 | 58.88 | 57.76 | qfq | 49,647,324 | 2,967,352,561 | 0.62% |
| 2026-03-11 | 53.11 | 58.52 | 52.50 | 58.52 | 57.40 | qfq | 44,023,466 | 2,455,819,775 | 10.00% |
| 2026-03-10 | 50.50 | 53.70 | 50.31 | 53.20 | 52.18 | qfq | 41,049,833 | 2,152,857,382 | 5.74% |
| 2026-03-09 | 49.38 | 50.87 | 47.52 | 50.31 | 49.35 | qfq | 38,320,618 | 1,885,519,297 | 2.59% |
| 2026-03-06 | 50.17 | 50.29 | 48.20 | 49.04 | 48.10 | qfq | 26,596,272 | 1,301,200,681 | -2.45% |
| 2026-03-05 | 51.63 | 52.00 | 48.92 | 50.27 | 49.31 | qfq | 32,505,938 | 1,626,772,551 | -1.41% |
| 2026-03-04 | 50.25 | 51.98 | 49.77 | 50.99 | 50.02 | qfq | 40,091,441 | 2,044,236,165 | 0.97% |
| 2026-03-03 | 49.23 | 52.25 | 48.29 | 50.50 | 49.54 | qfq | 62,275,098 | 3,120,975,956 | 3.42% |
| 2026-03-02 | 44.02 | 48.83 | 43.28 | 48.83 | 47.90 | qfq | 52,161,416 | 2,453,993,956 | 10.00% |
| 2026-02-27 | 43.93 | 44.60 | 43.81 | 44.39 | 43.54 | qfq | 14,158,789 | 626,664,261 | 1.42% |
| 2026-02-26 | 44.95 | 45.08 | 43.75 | 43.77 | 42.93 | qfq | 16,842,545 | 741,871,030 | -2.54% |
| 2026-02-25 | 44.08 | 46.44 | 44.05 | 44.91 | 44.05 | qfq | 34,616,429 | 1,565,733,630 | 0.76% |
| 2026-02-24 | 42.50 | 45.35 | 42.50 | 44.57 | 43.72 | qfq | 45,410,986 | 2,016,873,640 | 8.10% |
| 2026-02-13 | 41.90 | 42.05 | 41.23 | 41.23 | 40.44 | qfq | 5,753,550 | 239,505,286 | -1.62% |
| 2026-02-12 | 41.83 | 42.16 | 41.65 | 41.91 | 41.11 | qfq | 5,940,651 | 248,766,180 | 0.19% |
| 2026-02-11 | 42.26 | 42.32 | 41.83 | 41.83 | 41.03 | qfq | 5,100,123 | 214,308,412 | -1.02% |
| 2026-02-10 | 42.35 | 42.35 | 41.97 | 42.26 | 41.45 | qfq | 6,187,510 | 261,084,258 | -0.66% |
| 2026-02-09 | 42.05 | 42.60 | 41.83 | 42.54 | 41.73 | qfq | 8,644,541 | 364,604,063 | 1.19% |
| 2026-02-06 | 41.45 | 42.55 | 41.09 | 42.04 | 41.24 | qfq | 10,465,988 | 439,887,305 | 1.42% |
| 2026-02-05 | 41.32 | 41.88 | 41.18 | 41.45 | 40.66 | qfq | 6,914,829 | 286,825,908 | 0.10% |
| 2026-02-04 | 41.08 | 41.43 | 40.78 | 41.41 | 40.62 | qfq | 6,544,507 | 268,543,367 | 0.61% |
| 2026-02-03 | 41.09 | 41.25 | 40.70 | 41.16 | 40.37 | qfq | 6,749,654 | 276,669,269 | 1.01% |
| 2026-02-02 | 41.90 | 41.99 | 40.74 | 40.75 | 39.97 | qfq | 8,861,188 | 366,958,807 | -2.02% |
| 2026-01-30 | 42.50 | 42.83 | 41.42 | 41.59 | 40.80 | qfq | 11,235,248 | 470,105,504 | -2.99% |
| 2026-01-29 | 42.27 | 43.34 | 41.89 | 42.87 | 42.05 | qfq | 12,969,750 | 554,059,037 | 1.16% |
| 2026-01-28 | 43.45 | 43.70 | 42.38 | 42.38 | 41.57 | qfq | 17,658,292 | 755,316,954 | -3.64% |
| 2026-01-27 | 43.91 | 44.78 | 42.93 | 43.98 | 43.14 | qfq | 29,666,200 | 1,297,772,321 | 2.97% |
| 2026-01-26 | 42.66 | 42.87 | 41.80 | 42.71 | 41.89 | qfq | 13,607,603 | 577,417,927 | 0.78% |
| 2026-01-23 | 41.23 | 42.83 | 41.23 | 42.38 | 41.57 | qfq | 12,412,241 | 521,187,093 | 2.99% |
| 2026-01-22 | 41.08 | 41.26 | 41.04 | 41.15 | 40.36 | qfq | 5,007,506 | 205,980,744 | 0.27% |
| 2026-01-21 | 40.93 | 41.32 | 40.72 | 41.04 | 40.26 | qfq | 6,314,226 | 259,131,838 | 0.17% |
| 2026-01-20 | 41.43 | 41.50 | 40.82 | 40.97 | 40.19 | qfq | 7,552,843 | 310,045,357 | -1.09% |
| 2026-01-19 | 41.58 | 41.60 | 41.20 | 41.42 | 40.63 | qfq | 6,777,461 | 280,524,708 | -0.50% |
| 2026-01-16 | 42.18 | 42.35 | 41.34 | 41.63 | 40.84 | qfq | 9,718,855 | 405,070,588 | -1.23% |
| 2026-01-15 | 42.68 | 43.12 | 42.07 | 42.15 | 41.35 | qfq | 9,195,315 | 390,788,414 | -1.29% |
| 2026-01-14 | 42.85 | 43.49 | 42.10 | 42.70 | 41.88 | qfq | 16,806,277 | 721,921,841 | 0.23% |
| 2026-01-13 | 42.52 | 43.81 | 42.52 | 42.60 | 41.79 | qfq | 19,784,677 | 853,029,034 | 0.69% |
| 2026-01-12 | 41.80 | 42.50 | 41.75 | 42.31 | 41.50 | qfq | 12,396,990 | 523,482,378 | 1.34% |
| 2026-01-09 | 41.07 | 41.80 | 41.01 | 41.75 | 40.95 | qfq | 10,455,396 | 433,215,315 | 1.75% |
| 2026-01-08 | 40.88 | 41.29 | 40.67 | 41.03 | 40.25 | qfq | 6,772,088 | 277,841,682 | 0.37% |
| 2026-01-07 | 40.97 | 41.44 | 40.82 | 40.88 | 40.10 | qfq | 7,278,258 | 298,939,574 | -0.12% |
| 2026-01-06 | 40.90 | 40.98 | 40.67 | 40.93 | 40.15 | qfq | 7,197,228 | 293,957,219 | 0.02% |
| 2026-01-05 | 40.12 | 40.93 | 40.12 | 40.92 | 40.14 | qfq | 7,758,404 | 315,224,365 | 2.20% |
| 2025-12-31 | 40.18 | 40.28 | 39.97 | 40.04 | 39.28 | qfq | 3,888,376 | 155,820,081 | -0.10% |
| 2025-12-30 | 40.31 | 40.38 | 40.07 | 40.08 | 39.31 | qfq | 4,034,500 | 162,057,256 | -0.55% |
| 2025-12-29 | 40.73 | 40.73 | 40.30 | 40.30 | 39.53 | qfq | 6,448,080 | 260,315,842 | -1.10% |
| 2025-12-26 | 40.53 | 40.97 | 40.50 | 40.75 | 39.97 | qfq | 4,996,685 | 203,698,289 | -0.07% |
| 2025-12-25 | 40.76 | 40.86 | 40.52 | 40.78 | 40.00 | qfq | 4,884,188 | 198,578,950 | 0.02% |
| 2025-12-24 | 40.70 | 40.89 | 40.51 | 40.77 | 39.99 | qfq | 4,751,637 | 193,312,794 | 0.20% |
| 2025-12-23 | 41.05 | 41.07 | 40.68 | 40.69 | 39.91 | qfq | 5,996,023 | 244,900,714 | -1.09% |
| 2025-12-22 | 41.50 | 41.60 | 41.13 | 41.14 | 40.35 | qfq | 7,350,384 | 303,296,019 | -1.30% |
| 2025-12-19 | 41.58 | 41.78 | 41.22 | 41.68 | 40.88 | qfq | 8,442,290 | 350,340,831 | -0.76% |
| 2025-12-18 | 41.28 | 42.53 | 41.18 | 42.00 | 41.20 | qfq | 12,282,741 | 514,851,584 | 1.99% |
| 2025-12-17 | 41.40 | 41.58 | 40.65 | 41.18 | 40.39 | qfq | 10,341,810 | 424,396,629 | -1.25% |
| 2025-12-16 | 41.85 | 42.54 | 41.41 | 41.70 | 40.90 | qfq | 14,257,884 | 597,944,471 | 0.75% |
| 2025-12-15 | 41.47 | 42.55 | 41.36 | 41.39 | 40.60 | qfq | 16,368,756 | 687,358,471 | 2.68% |
| 2025-12-12 | 40.25 | 40.37 | 39.96 | 40.31 | 39.54 | qfq | 5,433,943 | 218,002,603 | 0.07% |
| 2025-12-11 | 40.20 | 40.66 | 40.04 | 40.28 | 39.51 | qfq | 5,751,200 | 232,080,284 | 0.27% |
| 2025-12-10 | 40.04 | 40.26 | 39.83 | 40.17 | 39.40 | qfq | 4,090,626 | 164,002,178 | 0.30% |
| 2025-12-09 | 40.69 | 40.78 | 40.02 | 40.05 | 39.29 | qfq | 5,848,467 | 235,703,109 | -1.48% |
| 2025-12-08 | 40.93 | 41.08 | 40.63 | 40.65 | 39.87 | qfq | 5,328,643 | 217,431,834 | -0.47% |
| 2025-12-05 | 40.69 | 40.91 | 40.25 | 40.84 | 40.06 | qfq | 4,814,872 | 195,506,706 | 0.37% |
| 2025-12-04 | 40.98 | 41.28 | 40.40 | 40.69 | 39.91 | qfq | 5,554,413 | 226,323,234 | -0.59% |
| 2025-12-03 | 40.80 | 41.03 | 40.55 | 40.93 | 40.15 | qfq | 4,827,115 | 197,016,441 | 0.32% |
| 2025-12-02 | 41.49 | 41.49 | 40.74 | 40.80 | 40.02 | qfq | 6,388,039 | 261,814,283 | -1.66% |
| 2025-12-01 | 41.43 | 41.55 | 41.35 | 41.49 | 40.70 | qfq | 4,848,318 | 200,967,560 | 0.17% |
| 2025-11-28 | 41.48 | 41.68 | 41.20 | 41.42 | 40.63 | qfq | 5,128,836 | 212,327,226 | 0.10% |
| 2025-11-27 | 41.61 | 41.87 | 41.30 | 41.38 | 40.59 | qfq | 5,812,089 | 241,927,028 | -0.05% |
| 2025-11-26 | 41.99 | 42.31 | 41.33 | 41.40 | 40.61 | qfq | 8,268,053 | 345,577,103 | -0.98% |
| 2025-11-25 | 41.51 | 42.45 | 41.44 | 41.81 | 41.01 | qfq | 8,833,446 | 370,514,735 | 0.80% |
| 2025-11-24 | 41.90 | 41.90 | 41.01 | 41.48 | 40.69 | qfq | 7,331,914 | 303,701,719 | 0.68% |
| 2025-11-21 | 41.10 | 42.31 | 40.52 | 41.20 | 40.41 | qfq | 14,303,856 | 591,138,060 | -1.03% |
| 2025-11-20 | 42.68 | 42.88 | 41.50 | 41.63 | 40.84 | qfq | 11,053,189 | 464,056,884 | -2.30% |
| 2025-11-19 | 43.00 | 43.55 | 42.47 | 42.61 | 41.80 | qfq | 9,831,617 | 420,930,284 | -1.53% |
| 2025-11-18 | 43.80 | 44.10 | 43.10 | 43.27 | 42.44 | qfq | 12,582,761 | 548,321,991 | -1.41% |
| 2025-11-17 | 43.30 | 43.94 | 42.20 | 43.89 | 43.05 | qfq | 18,420,927 | 788,982,710 | 0.62% |
| 2025-11-14 | 43.00 | 45.00 | 42.90 | 43.62 | 42.79 | qfq | 30,713,612 | 1,351,852,850 | 1.70% |
| 2025-11-13 | 42.77 | 43.29 | 42.55 | 42.89 | 42.07 | qfq | 13,082,094 | 560,556,171 | -0.49% |
| 2025-11-12 | 43.21 | 43.40 | 42.66 | 43.10 | 42.28 | qfq | 17,525,169 | 753,873,200 | 0.30% |
| 2025-11-11 | 43.50 | 43.64 | 42.50 | 42.97 | 42.15 | qfq | 34,456,647 | 1,483,433,577 | -2.78% |
| 2025-11-10 | 41.17 | 44.20 | 40.90 | 44.20 | 43.36 | qfq | 41,147,101 | 1,773,460,705 | 10.00% |
| 2025-11-07 | 39.93 | 40.45 | 39.85 | 40.18 | 39.41 | qfq | 5,984,199 | 240,420,798 | 0.68% |
| 2025-11-06 | 39.83 | 40.40 | 39.71 | 39.91 | 39.15 | qfq | 5,278,307 | 211,204,769 | 0.08% |
| 2025-11-05 | 39.60 | 40.05 | 39.41 | 39.88 | 39.12 | qfq | 4,702,092 | 187,148,718 | 0.25% |
| 2025-11-04 | 40.10 | 40.11 | 39.54 | 39.78 | 39.02 | qfq | 4,876,415 | 194,317,284 | -0.80% |
| 2025-11-03 | 40.52 | 40.58 | 39.75 | 40.10 | 39.33 | qfq | 7,368,064 | 294,841,829 | -0.99% |
| 2025-10-31 | 39.95 | 40.71 | 39.66 | 40.50 | 39.73 | qfq | 8,426,485 | 340,098,685 | 1.84% |
| 2025-10-30 | 40.04 | 40.13 | 39.62 | 39.77 | 39.01 | qfq | 5,626,764 | 224,353,287 | -0.67% |
| 2025-10-29 | 39.80 | 40.17 | 39.76 | 40.04 | 39.28 | qfq | 7,100,584 | 283,977,703 | -0.02% |
| 2025-10-28 | 40.15 | 40.22 | 39.78 | 40.05 | 39.29 | qfq | 5,738,251 | 229,583,698 | -0.10% |
| 2025-10-27 | 40.03 | 40.29 | 39.77 | 40.09 | 39.32 | qfq | 6,816,844 | 272,970,222 | -0.55% |
| 2025-10-24 | 40.49 | 40.79 | 40.17 | 40.31 | 39.54 | qfq | 5,624,746 | 226,925,038 | -0.20% |
| 2025-10-23 | 40.06 | 40.56 | 39.83 | 40.39 | 39.62 | qfq | 6,386,747 | 257,029,041 | 0.75% |
| 2025-10-22 | 40.25 | 40.25 | 39.98 | 40.09 | 39.32 | qfq | 3,885,299 | 155,794,648 | -0.47% |
| 2025-10-21 | 40.32 | 40.39 | 39.92 | 40.28 | 39.51 | qfq | 6,973,428 | 279,908,232 | 0.20% |
| 2025-10-20 | 40.56 | 40.66 | 40.05 | 40.20 | 39.43 | qfq | 6,062,377 | 244,150,330 | 0.20% |
| 2025-10-17 | 40.70 | 40.80 | 40.08 | 40.12 | 39.35 | qfq | 9,133,404 | 368,609,350 | -1.59% |
| 2025-10-16 | 40.30 | 41.25 | 40.06 | 40.77 | 39.99 | qfq | 13,159,091 | 537,328,251 | 1.29% |
| 2025-10-15 | 39.74 | 40.26 | 39.61 | 40.25 | 39.48 | qfq | 10,616,090 | 424,481,005 | 1.28% |
| 2025-10-14 | 39.49 | 40.45 | 39.12 | 39.74 | 38.98 | qfq | 18,318,584 | 729,965,107 | 4.06% |
| 2025-10-13 | 37.73 | 38.39 | 37.71 | 38.19 | 37.46 | qfq | 7,175,682 | 273,243,972 | -2.70% |
| 2025-10-10 | 39.14 | 39.44 | 39.06 | 39.25 | 38.50 | qfq | 5,160,841 | 202,394,675 | -0.13% |
| 2025-10-09 | 38.98 | 39.36 | 38.80 | 39.30 | 38.55 | qfq | 7,297,587 | 285,691,309 | 1.31% |
| 2025-09-30 | 38.72 | 39.06 | 38.58 | 38.79 | 38.05 | qfq | 5,422,296 | 210,404,554 | 0.88% |
| 2025-09-29 | 38.54 | 38.62 | 38.15 | 38.45 | 37.72 | qfq | 4,658,632 | 178,792,637 | -0.23% |
| 2025-09-26 | 38.61 | 38.85 | 38.43 | 38.54 | 37.80 | qfq | 3,980,600 | 153,776,444 | -0.77% |
| 2025-09-25 | 38.85 | 38.94 | 38.50 | 38.84 | 38.10 | qfq | 4,732,823 | 183,306,198 | -0.03% |
| 2025-09-24 | 37.90 | 39.37 | 37.85 | 38.85 | 38.11 | qfq | 6,842,158 | 265,502,482 | 2.08% |
| 2025-09-23 | 38.65 | 38.65 | 37.69 | 38.06 | 37.33 | qfq | 6,724,804 | 255,661,325 | -1.55% |
| 2025-09-22 | 38.69 | 38.82 | 38.40 | 38.66 | 37.92 | qfq | 3,359,381 | 129,653,292 | 0.10% |
| 2025-09-19 | 38.75 | 38.91 | 38.51 | 38.62 | 37.88 | qfq | 4,039,750 | 156,234,848 | -0.31% |
| 2025-09-18 | 39.33 | 39.39 | 38.48 | 38.74 | 38.00 | qfq | 7,518,215 | 293,313,608 | -1.50% |
| 2025-09-17 | 39.07 | 39.35 | 39.05 | 39.33 | 38.58 | qfq | 5,476,531 | 214,951,401 | 0.85% |
| 2025-09-16 | 39.06 | 39.27 | 38.88 | 39.00 | 38.26 | qfq | 4,441,972 | 173,359,113 | 0.05% |
| 2025-09-15 | 39.21 | 39.36 | 38.91 | 38.98 | 38.24 | qfq | 4,867,803 | 190,016,295 | -0.64% |
| 2025-09-12 | 39.50 | 39.64 | 39.18 | 39.23 | 38.48 | qfq | 5,473,201 | 215,294,109 | -0.78% |
| 2025-09-11 | 39.19 | 39.59 | 38.80 | 39.54 | 38.78 | qfq | 6,898,906 | 270,323,501 | 0.43% |
| 2025-09-10 | 39.75 | 39.90 | 39.27 | 39.37 | 38.62 | qfq | 6,529,764 | 257,625,877 | -1.33% |
| 2025-09-09 | 39.45 | 40.92 | 39.24 | 39.90 | 39.14 | qfq | 14,408,496 | 579,701,969 | 1.12% |
| 2025-09-08 | 39.13 | 39.55 | 38.93 | 39.46 | 38.71 | qfq | 9,317,642 | 366,028,041 | 2.15% |
| 2025-09-05 | 38.29 | 38.65 | 38.18 | 38.63 | 37.89 | qfq | 5,698,245 | 219,197,711 | 1.02% |
| 2025-09-04 | 38.57 | 38.76 | 37.92 | 38.24 | 37.51 | qfq | 6,568,988 | 252,195,548 | -0.55% |
| 2025-09-03 | 39.10 | 39.25 | 38.41 | 38.45 | 37.72 | qfq | 6,240,640 | 241,893,874 | -1.66% |
| 2025-09-02 | 39.80 | 39.80 | 38.77 | 39.10 | 38.35 | qfq | 8,132,516 | 318,459,370 | -1.36% |
| 2025-09-01 | 39.50 | 39.84 | 39.36 | 39.64 | 38.88 | qfq | 7,954,581 | 315,260,611 | 0.33% |
| 2025-08-29 | 39.58 | 39.88 | 39.30 | 39.51 | 38.76 | qfq | 8,847,303 | 350,703,179 | -0.20% |
| 2025-08-28 | 39.85 | 40.09 | 38.70 | 39.59 | 38.83 | qfq | 15,968,819 | 628,610,637 | -0.95% |
| 2025-08-27 | 41.99 | 42.00 | 39.96 | 39.97 | 39.21 | qfq | 28,367,254 | 1,161,016,849 | -6.50% |
| 2025-08-26 | 41.81 | 43.38 | 41.77 | 42.75 | 41.93 | qfq | 13,033,465 | 553,039,348 | 2.22% |
| 2025-08-25 | 41.98 | 42.18 | 41.59 | 41.82 | 41.02 | qfq | 10,341,126 | 432,791,806 | 0.41% |
| 2025-08-22 | 41.59 | 41.75 | 41.29 | 41.65 | 40.85 | qfq | 7,590,205 | 314,580,537 | 0.12% |
| 2025-08-21 | 41.40 | 42.08 | 41.23 | 41.60 | 40.81 | qfq | 9,704,452 | 403,876,052 | 0.70% |
| 2025-08-20 | 41.49 | 41.65 | 40.90 | 41.31 | 40.52 | qfq | 8,583,113 | 353,597,681 | -0.31% |
| 2025-08-19 | 40.82 | 42.44 | 40.82 | 41.44 | 40.65 | qfq | 16,371,656 | 683,770,321 | 2.07% |
| 2025-08-18 | 40.54 | 40.78 | 40.38 | 40.60 | 39.82 | qfq | 10,322,772 | 419,256,889 | 0.45% |
| 2025-08-15 | 39.93 | 40.66 | 39.75 | 40.42 | 39.65 | qfq | 9,877,361 | 397,050,631 | 1.58% |
| 2025-08-14 | 40.18 | 40.70 | 39.73 | 39.79 | 39.03 | qfq | 9,422,100 | 378,113,342 | -0.53% |
| 2025-08-13 | 40.15 | 40.26 | 39.80 | 40.00 | 39.24 | qfq | 8,992,774 | 359,901,161 | -0.12% |
| 2025-08-12 | 40.15 | 40.71 | 40.00 | 40.05 | 39.29 | qfq | 10,485,876 | 422,576,665 | -0.17% |
| 2025-08-11 | 39.65 | 40.26 | 39.44 | 40.12 | 39.35 | qfq | 11,489,672 | 457,461,807 | 1.19% |
| 2025-08-08 | 39.51 | 40.37 | 39.16 | 39.65 | 38.89 | qfq | 12,860,758 | 511,717,989 | -0.08% |
| 2025-08-07 | 39.13 | 40.52 | 39.06 | 39.68 | 38.92 | qfq | 16,840,565 | 670,534,074 | 1.82% |
| 2025-08-06 | 39.05 | 39.26 | 38.81 | 38.97 | 38.23 | qfq | 4,968,008 | 193,438,299 | -0.31% |
| 2025-08-05 | 39.07 | 39.23 | 38.86 | 39.09 | 38.34 | qfq | 5,063,100 | 197,572,585 | -0.05% |
| 2025-08-04 | 38.91 | 39.46 | 38.40 | 39.11 | 38.36 | qfq | 10,265,150 | 397,520,263 | -0.15% |
| 2025-08-01 | 38.84 | 39.66 | 38.84 | 39.17 | 38.42 | qfq | 7,758,500 | 304,766,977 | 0.69% |
| 2025-07-31 | 39.30 | 39.55 | 38.76 | 38.90 | 38.16 | qfq | 7,860,197 | 307,293,380 | -1.27% |
| 2025-07-30 | 38.94 | 39.74 | 38.71 | 39.40 | 38.65 | qfq | 11,048,800 | 434,624,018 | 1.18% |
| 2025-07-29 | 39.08 | 39.15 | 38.58 | 38.94 | 38.20 | qfq | 8,023,800 | 311,416,563 | -0.59% |
| 2025-07-28 | 39.37 | 39.58 | 39.02 | 39.17 | 38.42 | qfq | 7,059,555 | 276,645,611 | -0.48% |
| 2025-07-25 | 39.44 | 40.06 | 39.30 | 39.36 | 38.61 | qfq | 8,972,277 | 355,546,292 | -0.33% |
| 2025-07-24 | 38.97 | 39.84 | 38.87 | 39.49 | 38.74 | qfq | 10,565,873 | 415,386,558 | 1.46% |
| 2025-07-23 | 39.05 | 39.56 | 38.91 | 38.92 | 38.18 | qfq | 8,424,180 | 330,429,114 | -0.33% |
| 2025-07-22 | 39.02 | 39.25 | 38.87 | 39.05 | 38.30 | qfq | 7,486,084 | 292,284,843 | 0.08% |
| 2025-07-21 | 39.03 | 39.12 | 38.83 | 39.02 | 38.27 | qfq | 8,536,333 | 332,589,453 | -0.51% |
| 2025-07-18 | 38.68 | 39.99 | 38.60 | 39.22 | 38.47 | qfq | 16,728,600 | 656,490,607 | 2.06% |
| 2025-07-17 | 38.55 | 38.70 | 38.24 | 38.43 | 37.70 | qfq | 6,913,208 | 265,484,478 | -0.44% |
| 2025-07-16 | 39.39 | 39.50 | 38.36 | 38.60 | 37.86 | qfq | 11,782,958 | 455,157,105 | -1.66% |
| 2025-07-15 | 38.77 | 39.85 | 38.57 | 39.25 | 38.50 | qfq | 26,672,784 | 1,043,556,724 | 6.11% |
| 2025-07-14 | 36.85 | 37.58 | 36.80 | 36.99 | 36.28 | qfq | 7,169,513 | 266,543,987 | 0.96% |
| 2025-07-11 | 36.61 | 36.86 | 36.52 | 36.64 | 35.94 | qfq | 6,649,100 | 243,852,713 | 0.19% |
| 2025-07-10 | 36.48 | 36.64 | 36.40 | 36.57 | 35.87 | qfq | 4,122,391 | 150,601,124 | 0.25% |
| 2025-07-09 | 36.50 | 36.72 | 36.42 | 36.48 | 35.78 | qfq | 4,393,117 | 160,617,400 | -0.05% |
| 2025-07-08 | 36.34 | 36.58 | 36.28 | 36.50 | 35.80 | qfq | 4,798,571 | 174,756,472 | 0.44% |
| 2025-07-07 | 36.60 | 36.67 | 36.33 | 36.34 | 35.65 | qfq | 3,300,400 | 120,224,748 | -0.49% |
| 2025-07-04 | 36.63 | 36.79 | 36.51 | 36.52 | 35.82 | qfq | 4,612,536 | 168,888,572 | -0.22% |
| 2025-07-03 | 36.46 | 36.63 | 36.42 | 36.60 | 35.90 | qfq | 3,740,288 | 136,734,668 | 0.41% |
| 2025-07-02 | 36.60 | 36.61 | 36.32 | 36.45 | 35.75 | qfq | 3,315,729 | 120,793,668 | -0.46% |
| 2025-07-01 | 36.49 | 36.69 | 36.37 | 36.62 | 35.92 | qfq | 4,378,203 | 160,167,281 | 0.52% |
| 2025-06-30 | 36.01 | 36.55 | 35.91 | 36.43 | 35.73 | qfq | 6,629,250 | 241,325,834 | 1.19% |
| 2025-06-27 | 36.02 | 36.22 | 35.98 | 36.00 | 35.31 | qfq | 4,214,441 | 152,023,724 | 0.08% |
| 2025-06-26 | 36.27 | 36.29 | 35.89 | 35.97 | 35.28 | qfq | 5,012,000 | 180,976,765 | -0.85% |
| 2025-06-25 | 36.16 | 36.33 | 35.98 | 36.28 | 35.59 | qfq | 4,394,318 | 158,819,212 | 0.58% |
| 2025-06-24 | 35.82 | 36.10 | 35.75 | 36.07 | 35.38 | qfq | 4,538,400 | 163,232,616 | 0.98% |
| 2025-06-23 | 35.60 | 35.82 | 35.47 | 35.72 | 35.04 | qfq | 2,479,700 | 88,387,885 | 0.00% |
| 2025-06-20 | 35.79 | 36.03 | 35.70 | 35.72 | 35.04 | qfq | 2,735,600 | 97,973,156 | -0.20% |
| 2025-06-19 | 36.08 | 36.12 | 35.72 | 35.79 | 35.11 | qfq | 3,705,410 | 133,106,094 | -0.61% |
| 2025-06-18 | 36.15 | 36.18 | 35.92 | 36.01 | 35.32 | qfq | 2,825,844 | 101,817,764 | -0.52% |
| 2025-06-17 | 36.10 | 36.66 | 36.10 | 36.20 | 35.51 | qfq | 4,821,001 | 175,114,682 | 0.39% |
| 2025-06-16 | 35.88 | 36.18 | 35.86 | 36.06 | 35.37 | qfq | 5,038,242 | 181,406,711 | -0.30% |
| 2025-06-13 | 37.10 | 37.11 | 36.06 | 36.17 | 35.48 | qfq | 10,626,560 | 386,663,886 | -2.69% |
| 2025-06-12 | 37.56 | 37.56 | 37.07 | 37.17 | 36.46 | qfq | 6,057,001 | 225,356,125 | -1.01% |
| 2025-06-11 | 37.50 | 37.78 | 37.33 | 37.55 | 36.83 | qfq | 3,674,826 | 138,258,862 | -0.24% |
| 2025-06-10 | 37.98 | 38.03 | 37.44 | 37.64 | 36.74 | qfq | 4,482,027 | 169,214,660 | -0.63% |
| 2025-06-09 | 37.65 | 38.09 | 37.61 | 37.88 | 36.98 | qfq | 4,247,405 | 160,900,859 | 0.61% |
| 2025-06-06 | 37.65 | 37.75 | 37.54 | 37.65 | 36.75 | qfq | 2,415,013 | 90,867,811 | 0.00% |
| 2025-06-05 | 37.91 | 37.95 | 37.56 | 37.65 | 36.75 | qfq | 4,317,741 | 162,672,215 | -0.63% |
| 2025-06-04 | 37.69 | 37.97 | 37.63 | 37.89 | 36.99 | qfq | 3,479,550 | 131,547,232 | 0.56% |
| 2025-06-03 | 37.65 | 37.86 | 37.39 | 37.68 | 36.78 | qfq | 3,912,598 | 147,153,687 | -0.24% |
| 2025-05-30 | 38.03 | 38.28 | 37.75 | 37.77 | 36.87 | qfq | 3,399,651 | 129,029,670 | -0.94% |
| 2025-05-29 | 37.60 | 38.22 | 37.51 | 38.13 | 37.22 | qfq | 3,693,301 | 140,370,249 | 1.30% |
| 2025-05-28 | 38.12 | 38.19 | 37.23 | 37.64 | 36.74 | qfq | 4,533,500 | 170,838,755 | -1.23% |
| 2025-05-27 | 38.24 | 38.33 | 37.97 | 38.11 | 37.20 | qfq | 2,736,904 | 104,312,630 | -0.21% |
| 2025-05-26 | 38.41 | 38.55 | 38.11 | 38.19 | 37.28 | qfq | 2,911,227 | 111,489,104 | -0.57% |
| 2025-05-23 | 38.63 | 38.98 | 38.39 | 38.41 | 37.50 | qfq | 3,810,047 | 147,497,024 | -0.60% |
| 2025-05-22 | 39.00 | 39.01 | 38.63 | 38.64 | 37.72 | qfq | 3,371,300 | 130,878,725 | -1.15% |
| 2025-05-21 | 39.15 | 39.47 | 38.99 | 39.09 | 38.16 | qfq | 4,418,401 | 173,313,724 | -0.05% |
| 2025-05-20 | 39.02 | 39.33 | 38.73 | 39.11 | 38.18 | qfq | 5,615,741 | 218,851,821 | -0.20% |
| 2025-05-19 | 39.27 | 39.32 | 38.52 | 39.19 | 38.26 | qfq | 8,856,467 | 344,223,822 | -1.28% |
| 2025-05-16 | 38.56 | 40.11 | 38.35 | 39.70 | 38.75 | qfq | 11,283,407 | 444,273,005 | 3.44% |
| 2025-05-15 | 38.76 | 38.76 | 38.36 | 38.38 | 37.47 | qfq | 3,612,909 | 139,080,363 | -1.03% |
| 2025-05-14 | 38.40 | 38.87 | 38.27 | 38.78 | 37.86 | qfq | 4,955,762 | 191,365,136 | 0.73% |
| 2025-05-13 | 38.86 | 38.89 | 38.21 | 38.50 | 37.58 | qfq | 6,075,911 | 233,808,347 | -0.26% |
| 2025-05-12 | 37.70 | 38.72 | 37.55 | 38.60 | 37.68 | qfq | 9,424,578 | 359,216,463 | 2.71% |
| 2025-05-09 | 37.79 | 37.85 | 37.38 | 37.58 | 36.69 | qfq | 4,841,063 | 181,855,633 | -0.56% |
| 2025-05-08 | 37.80 | 37.94 | 37.67 | 37.79 | 36.89 | qfq | 4,358,988 | 164,845,477 | -0.18% |
| 2025-05-07 | 38.25 | 38.31 | 37.79 | 37.86 | 36.96 | qfq | 6,075,898 | 230,734,280 | -0.11% |
| 2025-05-06 | 37.81 | 38.07 | 37.62 | 37.90 | 37.00 | qfq | 6,534,199 | 247,309,979 | 0.26% |
| 2025-04-30 | 37.92 | 38.12 | 37.73 | 37.80 | 36.90 | qfq | 6,349,427 | 240,930,468 | -0.40% |
| 2025-04-29 | 38.17 | 38.25 | 37.26 | 37.95 | 37.05 | qfq | 7,778,417 | 293,348,207 | -1.45% |
| 2025-04-28 | 39.15 | 39.27 | 38.27 | 38.51 | 37.59 | qfq | 4,891,140 | 188,520,809 | -1.61% |
| 2025-04-25 | 38.42 | 39.22 | 38.40 | 39.14 | 38.21 | qfq | 6,528,392 | 253,340,665 | 1.98% |
| 2025-04-24 | 38.01 | 38.56 | 37.83 | 38.38 | 37.47 | qfq | 5,076,644 | 194,373,875 | 0.50% |
| 2025-04-23 | 37.73 | 38.36 | 37.40 | 38.19 | 37.28 | qfq | 5,986,047 | 226,875,891 | 1.70% |
| 2025-04-22 | 37.13 | 37.56 | 36.93 | 37.55 | 36.66 | qfq | 5,343,942 | 199,495,809 | 1.19% |
| 2025-04-21 | 36.87 | 37.19 | 36.72 | 37.11 | 36.23 | qfq | 3,580,000 | 132,738,258 | 0.57% |
| 2025-04-18 | 36.69 | 37.16 | 36.65 | 36.90 | 36.02 | qfq | 2,921,459 | 107,737,855 | 0.22% |
| 2025-04-17 | 36.90 | 37.17 | 36.80 | 36.82 | 35.94 | qfq | 3,812,568 | 140,915,427 | -0.75% |
| 2025-04-16 | 36.73 | 37.23 | 36.54 | 37.10 | 36.22 | qfq | 5,469,414 | 201,881,445 | 0.51% |
| 2025-04-15 | 36.69 | 37.14 | 36.33 | 36.91 | 36.03 | qfq | 5,239,734 | 192,575,284 | 0.38% |
| 2025-04-14 | 36.71 | 36.87 | 36.50 | 36.77 | 35.89 | qfq | 6,181,600 | 226,987,767 | 1.55% |
| 2025-04-11 | 36.36 | 36.59 | 35.91 | 36.21 | 35.35 | qfq | 8,144,600 | 295,378,773 | -1.09% |
| 2025-04-10 | 36.81 | 37.25 | 36.48 | 36.61 | 35.74 | qfq | 10,978,401 | 404,128,203 | 1.84% |
| 2025-04-09 | 36.10 | 36.14 | 34.11 | 35.95 | 35.09 | qfq | 16,418,722 | 577,719,765 | -2.18% |
| 2025-04-08 | 37.85 | 37.98 | 36.51 | 36.75 | 35.87 | qfq | 10,807,398 | 401,396,334 | -1.63% |
| 2025-04-07 | 38.29 | 39.20 | 37.36 | 37.36 | 36.47 | qfq | 11,642,916 | 442,234,573 | -10.00% |
| 2025-04-03 | 42.00 | 42.51 | 41.43 | 41.51 | 40.52 | qfq | 7,891,724 | 329,851,280 | -1.82% |
| 2025-04-02 | 42.33 | 42.57 | 42.01 | 42.28 | 41.27 | qfq | 6,370,200 | 269,182,319 | -0.91% |
| 2025-04-01 | 42.12 | 43.50 | 42.12 | 42.67 | 41.65 | qfq | 13,497,390 | 579,532,411 | 1.50% |
| 2025-03-31 | 41.88 | 42.40 | 41.62 | 42.04 | 41.04 | qfq | 6,662,513 | 279,483,674 | 0.31% |
| 2025-03-28 | 42.60 | 42.70 | 41.84 | 41.91 | 40.91 | qfq | 6,730,873 | 283,742,685 | -1.76% |
| 2025-03-27 | 42.09 | 42.97 | 42.02 | 42.66 | 41.64 | qfq | 10,568,387 | 449,415,702 | 3.04% |
| 2025-03-26 | 41.48 | 41.61 | 41.31 | 41.40 | 40.41 | qfq | 3,502,601 | 145,146,802 | -0.38% |
| 2025-03-25 | 41.28 | 41.64 | 41.11 | 41.56 | 40.57 | qfq | 3,361,751 | 139,387,116 | 0.58% |
| 2025-03-24 | 41.41 | 41.81 | 41.06 | 41.32 | 40.34 | qfq | 4,727,000 | 195,785,670 | -0.29% |
| 2025-03-21 | 41.85 | 42.09 | 41.31 | 41.44 | 40.45 | qfq | 4,809,680 | 200,278,973 | -1.03% |
| 2025-03-20 | 42.08 | 42.40 | 41.86 | 41.87 | 40.87 | qfq | 4,990,721 | 209,911,870 | -0.50% |
| 2025-03-19 | 42.01 | 42.36 | 41.97 | 42.08 | 41.08 | qfq | 4,654,614 | 196,288,291 | -0.17% |
| 2025-03-18 | 42.25 | 42.30 | 42.00 | 42.15 | 41.15 | qfq | 4,388,101 | 184,836,077 | 0.14% |
| 2025-03-17 | 42.43 | 42.53 | 42.00 | 42.09 | 41.09 | qfq | 5,774,954 | 243,596,414 | -0.80% |
| 2025-03-14 | 41.50 | 42.50 | 41.45 | 42.43 | 41.42 | qfq | 7,853,291 | 330,286,297 | 2.07% |
| 2025-03-13 | 41.80 | 41.84 | 41.41 | 41.57 | 40.58 | qfq | 4,857,784 | 201,727,944 | -0.45% |
| 2025-03-12 | 41.95 | 42.07 | 41.71 | 41.76 | 40.77 | qfq | 4,957,197 | 207,183,547 | -0.41% |
| 2025-03-11 | 41.80 | 41.98 | 41.66 | 41.93 | 40.93 | qfq | 5,540,480 | 231,538,890 | -0.83% |
| 2025-03-10 | 42.95 | 43.34 | 41.91 | 42.28 | 41.27 | qfq | 8,470,666 | 358,789,708 | 0.31% |
| 2025-03-07 | 43.00 | 43.00 | 41.97 | 42.15 | 41.15 | qfq | 8,653,685 | 365,860,333 | -2.25% |
| 2025-03-06 | 41.90 | 43.88 | 41.70 | 43.12 | 42.09 | qfq | 12,541,945 | 537,530,289 | 3.73% |
| 2025-03-05 | 41.79 | 41.88 | 41.25 | 41.57 | 40.58 | qfq | 4,371,547 | 181,450,582 | -0.76% |
| 2025-03-04 | 41.58 | 42.10 | 41.39 | 41.89 | 40.89 | qfq | 4,954,124 | 206,879,797 | 0.24% |
| 2025-03-03 | 41.77 | 42.48 | 41.54 | 41.79 | 40.79 | qfq | 6,869,228 | 288,583,509 | 0.77% |
| 2025-02-28 | 42.19 | 42.40 | 41.34 | 41.47 | 40.48 | qfq | 7,259,533 | 303,251,150 | -1.94% |
| 2025-02-27 | 42.80 | 42.86 | 41.88 | 42.29 | 41.28 | qfq | 8,369,339 | 353,625,975 | -0.73% |
| 2025-02-26 | 42.71 | 42.83 | 42.43 | 42.60 | 41.59 | qfq | 6,046,030 | 257,620,675 | 0.12% |
| 2025-02-25 | 42.79 | 43.07 | 42.41 | 42.55 | 41.54 | qfq | 6,699,643 | 286,730,450 | -1.69% |
| 2025-02-24 | 44.75 | 44.77 | 43.21 | 43.28 | 42.25 | qfq | 9,769,682 | 426,762,382 | -2.52% |
| 2025-02-21 | 45.35 | 45.80 | 44.20 | 44.40 | 43.34 | qfq | 14,771,652 | 659,746,949 | -2.78% |
| 2025-02-20 | 44.69 | 47.65 | 44.61 | 45.67 | 44.58 | qfq | 21,112,595 | 975,611,751 | 3.56% |
| 2025-02-19 | 42.90 | 44.58 | 42.50 | 44.10 | 43.05 | qfq | 13,986,721 | 611,005,308 | 2.61% |
| 2025-02-18 | 43.60 | 43.99 | 42.84 | 42.98 | 41.96 | qfq | 7,900,182 | 343,020,283 | -2.27% |
| 2025-02-17 | 44.30 | 44.52 | 43.71 | 43.98 | 42.93 | qfq | 13,214,547 | 583,047,460 | 0.76% |
| 2025-02-14 | 42.49 | 44.40 | 42.41 | 43.65 | 42.61 | qfq | 13,442,965 | 584,630,869 | 2.54% |
| 2025-02-13 | 43.50 | 43.69 | 42.55 | 42.57 | 41.56 | qfq | 7,139,683 | 306,044,885 | -0.95% |
| 2025-02-12 | 43.20 | 43.32 | 42.74 | 42.98 | 41.96 | qfq | 8,192,503 | 352,008,377 | -1.22% |
| 2025-02-11 | 43.36 | 44.24 | 42.48 | 43.51 | 42.47 | qfq | 15,697,324 | 679,269,295 | 0.62% |
| 2025-02-10 | 42.27 | 43.38 | 42.25 | 43.24 | 42.21 | qfq | 16,081,938 | 691,560,817 | 2.98% |
| 2025-02-07 | 39.93 | 42.70 | 39.82 | 41.99 | 40.99 | qfq | 17,616,396 | 731,600,141 | 5.08% |
| 2025-02-06 | 39.49 | 39.99 | 39.25 | 39.96 | 39.01 | qfq | 6,460,311 | 256,775,903 | 1.24% |
| 2025-02-05 | 39.89 | 40.04 | 39.16 | 39.47 | 38.53 | qfq | 5,924,651 | 234,414,312 | -0.48% |
| 2025-01-27 | 40.01 | 40.28 | 39.60 | 39.66 | 38.72 | qfq | 4,481,700 | 178,892,106 | -0.70% |
| 2025-01-24 | 39.81 | 40.05 | 39.73 | 39.94 | 38.99 | qfq | 4,021,700 | 160,522,207 | 0.30% |
| 2025-01-23 | 40.23 | 40.44 | 39.82 | 39.82 | 38.87 | qfq | 4,856,808 | 194,966,240 | -0.67% |
| 2025-01-22 | 39.80 | 40.15 | 39.37 | 40.09 | 39.14 | qfq | 4,250,063 | 169,051,775 | 0.33% |
| 2025-01-21 | 40.12 | 40.16 | 39.62 | 39.96 | 39.01 | qfq | 3,170,300 | 126,307,407 | -0.05% |
| 2025-01-20 | 39.85 | 40.26 | 39.85 | 39.98 | 39.03 | qfq | 4,219,225 | 168,989,153 | 0.43% |
| 2025-01-17 | 39.65 | 39.93 | 39.40 | 39.81 | 38.86 | qfq | 3,289,700 | 130,726,814 | 0.28% |
| 2025-01-16 | 39.85 | 40.10 | 39.53 | 39.70 | 38.75 | qfq | 3,922,930 | 156,110,061 | 0.10% |
| 2025-01-15 | 39.77 | 40.10 | 39.56 | 39.66 | 38.72 | qfq | 4,319,539 | 171,648,243 | -0.78% |
| 2025-01-14 | 39.33 | 39.98 | 39.15 | 39.97 | 39.02 | qfq | 6,036,171 | 239,080,246 | 2.09% |
| 2025-01-13 | 39.20 | 39.47 | 39.02 | 39.15 | 38.22 | qfq | 3,385,020 | 132,765,223 | -0.53% |
| 2025-01-10 | 39.82 | 39.93 | 39.34 | 39.36 | 38.42 | qfq | 3,586,899 | 142,021,949 | -1.20% |
| 2025-01-09 | 39.79 | 40.13 | 39.41 | 39.84 | 38.89 | qfq | 4,103,572 | 163,619,511 | -0.28% |
| 2025-01-08 | 40.61 | 40.68 | 39.55 | 39.95 | 39.00 | qfq | 7,003,056 | 280,278,158 | -1.55% |
| 2025-01-07 | 41.08 | 41.20 | 40.20 | 40.58 | 39.61 | qfq | 5,956,368 | 241,659,580 | -1.79% |
| 2025-01-06 | 40.61 | 41.78 | 40.61 | 41.32 | 40.34 | qfq | 7,950,945 | 328,359,416 | 1.97% |
| 2025-01-03 | 40.59 | 41.21 | 40.33 | 40.52 | 39.56 | qfq | 5,208,301 | 212,548,889 | -0.83% |
| 2025-01-02 | 40.88 | 41.85 | 40.38 | 40.86 | 39.89 | qfq | 6,907,715 | 283,031,533 | 0.20% |
| 2024-12-31 | 41.88 | 41.92 | 40.72 | 40.78 | 39.81 | qfq | 8,766,500 | 360,829,818 | -2.46% |
| 2024-12-30 | 41.99 | 42.13 | 41.75 | 41.81 | 40.81 | qfq | 4,956,488 | 207,574,332 | -0.69% |
| 2024-12-27 | 41.80 | 42.35 | 41.78 | 42.10 | 41.10 | qfq | 4,930,584 | 207,703,890 | 0.33% |
| 2024-12-26 | 41.83 | 42.03 | 41.74 | 41.96 | 40.96 | qfq | 4,471,606 | 187,269,478 | 0.02% |
| 2024-12-25 | 42.48 | 42.59 | 41.80 | 41.95 | 40.95 | qfq | 4,293,573 | 180,798,435 | -0.78% |
| 2024-12-24 | 42.00 | 42.30 | 41.80 | 42.28 | 41.27 | qfq | 3,896,357 | 163,911,209 | 1.03% |
| 2024-12-23 | 42.57 | 42.69 | 41.84 | 41.85 | 40.85 | qfq | 5,401,979 | 227,649,124 | -1.69% |
| 2024-12-20 | 42.16 | 42.68 | 42.10 | 42.57 | 41.56 | qfq | 4,071,315 | 173,032,680 | 0.90% |
| 2024-12-19 | 42.01 | 42.29 | 41.63 | 42.19 | 41.19 | qfq | 5,938,287 | 248,993,371 | -0.38% |
| 2024-12-18 | 42.43 | 42.69 | 42.16 | 42.35 | 41.34 | qfq | 4,028,570 | 170,937,869 | 0.17% |
| 2024-12-17 | 43.20 | 43.26 | 42.12 | 42.28 | 41.27 | qfq | 9,041,370 | 385,471,009 | -2.36% |
| 2024-12-16 | 43.11 | 43.76 | 42.98 | 43.30 | 42.27 | qfq | 10,390,768 | 450,749,420 | 0.70% |
| 2024-12-13 | 43.00 | 43.30 | 42.55 | 43.00 | 41.98 | qfq | 9,473,974 | 406,236,613 | -0.26% |
| 2024-12-12 | 42.97 | 43.11 | 42.66 | 43.11 | 42.08 | qfq | 7,644,070 | 328,282,543 | 0.61% |
| 2024-12-11 | 42.52 | 42.92 | 42.50 | 42.85 | 41.83 | qfq | 5,241,900 | 224,385,896 | 0.33% |
| 2024-12-10 | 43.21 | 43.50 | 42.68 | 42.71 | 41.69 | qfq | 8,311,855 | 356,680,228 | 0.42% |
| 2024-12-09 | 42.82 | 43.06 | 42.50 | 42.53 | 41.52 | qfq | 6,415,983 | 274,343,079 | -0.58% |
| 2024-12-06 | 42.33 | 42.91 | 42.12 | 42.78 | 41.76 | qfq | 6,872,076 | 292,726,113 | 0.90% |
| 2024-12-05 | 42.30 | 42.57 | 42.22 | 42.40 | 41.39 | qfq | 4,505,630 | 190,976,438 | 0.26% |
| 2024-12-04 | 42.76 | 42.77 | 42.11 | 42.29 | 41.28 | qfq | 5,934,100 | 251,874,818 | -1.05% |
| 2024-12-03 | 43.70 | 43.72 | 42.66 | 42.74 | 41.72 | qfq | 10,252,300 | 439,704,711 | -1.97% |
| 2024-12-02 | 43.28 | 43.67 | 43.15 | 43.60 | 42.56 | qfq | 5,902,398 | 256,781,410 | 0.79% |
| 2024-11-29 | 42.91 | 43.50 | 42.68 | 43.26 | 42.23 | qfq | 5,976,778 | 257,872,090 | 0.84% |
| 2024-11-28 | 43.43 | 43.45 | 42.88 | 42.90 | 41.88 | qfq | 4,262,497 | 183,634,271 | -1.06% |
| 2024-11-27 | 42.88 | 43.36 | 42.12 | 43.36 | 42.33 | qfq | 6,211,079 | 265,336,065 | 0.81% |
| 2024-11-26 | 43.57 | 43.75 | 42.82 | 43.01 | 41.99 | qfq | 6,563,021 | 283,046,488 | -1.33% |
| 2024-11-25 | 44.03 | 44.62 | 43.18 | 43.59 | 42.55 | qfq | 6,208,800 | 271,561,008 | -1.00% |
| 2024-11-22 | 45.38 | 45.75 | 44.02 | 44.03 | 42.98 | qfq | 7,488,398 | 336,237,276 | -3.42% |
| 2024-11-21 | 45.50 | 45.91 | 45.18 | 45.59 | 44.50 | qfq | 5,804,200 | 263,920,673 | -0.09% |
| 2024-11-20 | 44.90 | 46.34 | 44.90 | 45.63 | 44.54 | qfq | 7,838,044 | 356,510,590 | 1.49% |
| 2024-11-19 | 44.53 | 45.10 | 44.27 | 44.96 | 43.89 | qfq | 6,503,825 | 290,576,966 | 1.51% |
| 2024-11-18 | 45.15 | 45.72 | 44.03 | 44.29 | 43.24 | qfq | 8,205,478 | 367,555,175 | -0.45% |
| 2024-11-15 | 44.89 | 45.50 | 44.46 | 44.49 | 43.43 | qfq | 7,143,901 | 321,470,435 | -1.13% |
| 2024-11-14 | 46.08 | 46.37 | 44.88 | 45.00 | 43.93 | qfq | 9,232,532 | 420,771,856 | -3.18% |
| 2024-11-13 | 47.66 | 47.98 | 45.94 | 46.48 | 45.37 | qfq | 11,859,550 | 553,963,467 | -2.46% |
| 2024-11-12 | 47.29 | 49.10 | 47.16 | 47.65 | 46.52 | qfq | 19,666,555 | 946,441,840 | 0.74% |
| 2024-11-11 | 46.61 | 47.47 | 46.35 | 47.30 | 46.17 | qfq | 13,132,066 | 616,774,338 | 1.46% |
| 2024-11-08 | 46.58 | 47.97 | 46.35 | 46.62 | 45.51 | qfq | 14,435,194 | 678,506,217 | 1.02% |
| 2024-11-07 | 45.54 | 46.24 | 45.15 | 46.15 | 45.05 | qfq | 11,848,256 | 541,826,027 | 0.24% |
| 2024-11-06 | 46.50 | 46.82 | 45.66 | 46.04 | 44.94 | qfq | 12,934,300 | 599,206,949 | -0.97% |
| 2024-11-05 | 45.69 | 46.77 | 45.24 | 46.49 | 45.38 | qfq | 15,441,154 | 711,185,101 | 1.75% |
| 2024-11-04 | 45.30 | 46.30 | 45.07 | 45.69 | 44.60 | qfq | 13,353,131 | 608,709,116 | 0.48% |
| 2024-11-01 | 46.39 | 47.58 | 45.35 | 45.47 | 44.39 | qfq | 32,314,193 | 1,499,952,797 | -1.98% |
| 2024-10-31 | 44.35 | 46.39 | 44.35 | 46.39 | 45.29 | qfq | 17,344,829 | 796,669,075 | 10.01% |
| 2024-10-30 | 42.90 | 43.12 | 41.74 | 42.17 | 41.17 | qfq | 7,894,521 | 333,868,168 | -1.66% |
| 2024-10-29 | 44.00 | 44.27 | 42.83 | 42.88 | 41.86 | qfq | 8,417,400 | 364,390,423 | -2.28% |
| 2024-10-28 | 43.58 | 43.96 | 43.00 | 43.88 | 42.84 | qfq | 7,427,630 | 323,819,310 | 0.71% |
| 2024-10-25 | 42.68 | 44.25 | 42.58 | 43.57 | 42.53 | qfq | 11,064,691 | 480,721,874 | 2.13% |
| 2024-10-24 | 42.89 | 43.25 | 42.50 | 42.66 | 41.64 | qfq | 5,591,721 | 239,301,888 | -0.63% |
| 2024-10-23 | 43.32 | 43.32 | 42.71 | 42.93 | 41.91 | qfq | 7,390,072 | 317,279,049 | -0.95% |
| 2024-10-22 | 42.30 | 43.38 | 42.10 | 43.34 | 42.31 | qfq | 9,302,150 | 397,865,673 | 2.22% |
| 2024-10-21 | 42.90 | 42.90 | 42.15 | 42.40 | 41.39 | qfq | 10,127,965 | 429,722,701 | -0.93% |
| 2024-10-18 | 41.81 | 43.50 | 41.71 | 42.80 | 41.78 | qfq | 9,371,080 | 399,355,236 | 2.29% |
| 2024-10-17 | 42.18 | 42.89 | 41.81 | 41.84 | 40.84 | qfq | 5,427,418 | 229,064,293 | -0.62% |
| 2024-10-16 | 41.76 | 42.60 | 41.70 | 42.10 | 41.10 | qfq | 4,979,200 | 209,843,466 | -0.12% |
| 2024-10-15 | 43.31 | 43.31 | 42.06 | 42.15 | 41.15 | qfq | 6,731,700 | 287,340,443 | -2.66% |
| 2024-10-14 | 41.66 | 43.31 | 41.35 | 43.30 | 42.27 | qfq | 9,786,277 | 414,193,866 | 4.21% |
| 2024-10-11 | 43.58 | 43.58 | 41.14 | 41.55 | 40.56 | qfq | 9,303,197 | 391,374,936 | -4.64% |
| 2024-10-10 | 44.02 | 45.13 | 43.26 | 43.57 | 42.53 | qfq | 13,507,309 | 594,391,770 | 0.05% |
| 2024-10-09 | 46.88 | 46.88 | 43.42 | 43.55 | 42.51 | qfq | 16,814,321 | 755,466,283 | -8.57% |
| 2024-10-08 | 51.79 | 51.84 | 46.12 | 47.63 | 46.50 | qfq | 25,508,790 | 1,241,346,312 | 1.06% |
| 2024-09-30 | 44.70 | 47.30 | 44.35 | 47.13 | 46.01 | qfq | 19,819,065 | 912,277,091 | 8.39% |
| 2024-09-27 | 42.71 | 44.30 | 42.70 | 43.48 | 42.44 | qfq | 14,721,973 | 637,980,220 | 2.55% |
| 2024-09-26 | 42.28 | 42.63 | 41.91 | 42.40 | 41.39 | qfq | 7,496,812 | 316,465,619 | 0.57% |
| 2024-09-25 | 41.48 | 42.97 | 41.36 | 42.16 | 41.16 | qfq | 7,288,342 | 309,707,651 | 2.48% |
| 2024-09-24 | 40.07 | 41.36 | 40.02 | 41.14 | 40.16 | qfq | 5,191,860 | 212,005,477 | 2.98% |
| 2024-09-23 | 39.87 | 40.20 | 39.52 | 39.95 | 39.00 | qfq | 3,255,099 | 129,817,557 | 0.48% |
| 2024-09-20 | 40.20 | 40.25 | 39.44 | 39.76 | 38.81 | qfq | 2,960,304 | 117,403,440 | -0.95% |
| 2024-09-19 | 40.22 | 40.60 | 39.28 | 40.14 | 39.18 | qfq | 4,441,965 | 177,378,678 | 0.32% |
| 2024-09-18 | 40.34 | 40.44 | 39.52 | 40.01 | 39.06 | qfq | 2,832,213 | 113,172,485 | -0.79% |
| 2024-09-13 | 41.24 | 41.35 | 40.00 | 40.33 | 39.37 | qfq | 3,274,600 | 133,408,844 | -1.87% |
| 2024-09-12 | 42.10 | 42.58 | 41.06 | 41.10 | 40.12 | qfq | 4,424,450 | 184,586,577 | -1.96% |
| 2024-09-11 | 41.91 | 42.36 | 41.72 | 41.92 | 40.92 | qfq | 3,499,050 | 147,075,076 | -0.29% |
| 2024-09-10 | 42.17 | 42.45 | 41.81 | 42.04 | 41.04 | qfq | 3,949,450 | 166,390,779 | -0.14% |
| 2024-09-09 | 42.54 | 43.00 | 41.87 | 42.10 | 41.10 | qfq | 3,645,600 | 154,587,767 | -1.22% |
| 2024-09-06 | 43.15 | 43.27 | 42.51 | 42.62 | 41.61 | qfq | 3,053,825 | 130,950,017 | -1.18% |
| 2024-09-05 | 42.19 | 43.66 | 42.11 | 43.13 | 42.10 | qfq | 6,358,250 | 274,709,923 | 2.23% |
| 2024-09-04 | 41.11 | 42.68 | 40.92 | 42.19 | 41.19 | qfq | 6,367,214 | 267,946,004 | 2.35% |
| 2024-09-03 | 40.95 | 41.79 | 40.79 | 41.22 | 40.24 | qfq | 3,404,350 | 140,718,301 | 0.63% |
| 2024-09-02 | 42.15 | 42.56 | 40.92 | 40.96 | 39.98 | qfq | 5,904,546 | 245,323,145 | -2.87% |
| 2024-08-30 | 43.00 | 43.76 | 42.17 | 42.17 | 41.17 | qfq | 9,354,637 | 400,114,816 | -0.52% |
| 2024-08-29 | 42.41 | 42.85 | 41.84 | 42.39 | 41.38 | qfq | 4,124,462 | 174,679,491 | -0.45% |
| 2024-08-28 | 42.15 | 42.75 | 42.08 | 42.58 | 41.57 | qfq | 2,914,011 | 123,766,509 | 0.69% |
| 2024-08-27 | 42.58 | 42.86 | 42.15 | 42.29 | 41.28 | qfq | 3,330,686 | 141,189,077 | -0.96% |
| 2024-08-26 | 41.54 | 43.24 | 41.00 | 42.70 | 41.68 | qfq | 9,668,549 | 412,309,753 | 2.82% |
| 2024-08-23 | 41.71 | 41.95 | 41.44 | 41.53 | 40.54 | qfq | 2,386,813 | 99,334,873 | -0.84% |
| 2024-08-22 | 41.78 | 42.16 | 41.31 | 41.88 | 40.88 | qfq | 3,816,690 | 159,506,583 | -0.38% |
| 2024-08-21 | 41.50 | 42.85 | 41.50 | 42.04 | 41.04 | qfq | 7,394,048 | 313,017,168 | 1.87% |
| 2024-08-20 | 41.50 | 41.80 | 41.20 | 41.27 | 40.29 | qfq | 3,946,253 | 163,466,920 | -0.94% |
| 2024-08-19 | 41.36 | 41.84 | 40.97 | 41.66 | 40.67 | qfq | 4,917,527 | 204,132,337 | 1.21% |
| 2024-08-16 | 40.31 | 41.60 | 40.17 | 41.16 | 40.18 | qfq | 5,834,883 | 239,301,773 | 1.68% |
| 2024-08-15 | 40.35 | 41.06 | 40.15 | 40.48 | 39.52 | qfq | 4,206,202 | 170,651,759 | 0.47% |
| 2024-08-14 | 41.51 | 41.51 | 40.20 | 40.29 | 39.33 | qfq | 6,573,927 | 266,473,568 | -3.13% |
| 2024-08-13 | 41.83 | 41.87 | 41.19 | 41.59 | 40.60 | qfq | 10,316,570 | 427,767,022 | -2.37% |
| 2024-08-12 | 40.99 | 42.98 | 40.61 | 42.60 | 41.59 | qfq | 18,515,004 | 780,867,076 | 5.73% |
| 2024-08-09 | 40.85 | 41.47 | 40.26 | 40.29 | 39.33 | qfq | 4,957,226 | 202,171,498 | -2.14% |
| 2024-08-08 | 39.76 | 41.90 | 39.54 | 41.17 | 40.19 | qfq | 11,829,218 | 483,020,803 | 3.94% |
| 2024-08-07 | 39.80 | 39.85 | 39.38 | 39.61 | 38.67 | qfq | 1,978,822 | 78,295,301 | -0.35% |
| 2024-08-06 | 39.68 | 39.88 | 39.43 | 39.75 | 38.80 | qfq | 3,478,342 | 137,842,871 | 0.61% |
| 2024-08-05 | 39.72 | 40.67 | 39.15 | 39.51 | 38.57 | qfq | 5,401,849 | 215,826,354 | -0.48% |
| 2024-08-02 | 39.57 | 40.49 | 39.27 | 39.70 | 38.75 | qfq | 5,750,335 | 230,243,663 | 1.09% |
| 2024-08-01 | 39.95 | 40.17 | 39.26 | 39.27 | 38.33 | qfq | 3,614,450 | 143,438,666 | -1.58% |
| 2024-07-31 | 38.57 | 39.95 | 38.49 | 39.90 | 38.95 | qfq | 4,800,949 | 189,752,170 | 3.42% |
| 2024-07-30 | 38.31 | 38.79 | 38.12 | 38.58 | 37.66 | qfq | 2,177,601 | 83,874,760 | 0.47% |
| 2024-07-29 | 38.93 | 38.93 | 38.40 | 38.40 | 37.49 | qfq | 1,959,495 | 75,653,437 | -1.26% |
| 2024-07-26 | 38.40 | 39.17 | 38.29 | 38.89 | 37.96 | qfq | 2,835,435 | 110,057,767 | 1.67% |
| 2024-07-25 | 38.01 | 38.68 | 37.81 | 38.25 | 37.34 | qfq | 2,189,874 | 83,787,128 | -0.21% |
| 2024-07-24 | 38.71 | 38.84 | 37.95 | 38.33 | 37.42 | qfq | 3,186,257 | 122,209,722 | -0.98% |
| 2024-07-23 | 39.88 | 39.98 | 38.68 | 38.71 | 37.79 | qfq | 4,020,609 | 157,620,804 | -2.89% |
| 2024-07-22 | 40.06 | 40.06 | 39.65 | 39.86 | 38.91 | qfq | 2,291,133 | 91,347,090 | -0.50% |
| 2024-07-19 | 40.38 | 40.38 | 39.94 | 40.06 | 39.11 | qfq | 3,990,909 | 159,966,092 | -1.28% |
| 2024-07-18 | 39.68 | 40.70 | 39.45 | 40.58 | 39.61 | qfq | 6,254,598 | 251,246,475 | 2.24% |
| 2024-07-17 | 39.63 | 39.76 | 39.20 | 39.69 | 38.74 | qfq | 2,540,050 | 100,416,315 | 0.23% |
| 2024-07-16 | 39.79 | 39.97 | 39.56 | 39.60 | 38.66 | qfq | 1,943,668 | 77,278,215 | -0.68% |
| 2024-07-15 | 39.92 | 40.13 | 39.63 | 39.87 | 38.92 | qfq | 2,142,150 | 85,328,151 | -0.23% |
| 2024-07-12 | 40.00 | 40.36 | 39.91 | 39.96 | 39.01 | qfq | 2,846,800 | 114,114,328 | -0.15% |
| 2024-07-11 | 39.97 | 40.17 | 39.41 | 40.02 | 39.07 | qfq | 3,720,862 | 148,427,198 | 1.96% |
| 2024-07-10 | 39.35 | 39.69 | 39.25 | 39.25 | 38.32 | qfq | 2,574,000 | 101,652,903 | -0.73% |
| 2024-07-09 | 39.25 | 39.74 | 38.74 | 39.54 | 38.60 | qfq | 3,035,040 | 119,401,394 | 0.82% |
| 2024-07-08 | 39.84 | 40.11 | 39.20 | 39.22 | 38.29 | qfq | 3,222,226 | 126,975,932 | -2.36% |
| 2024-07-05 | 39.45 | 40.18 | 39.14 | 40.17 | 39.21 | qfq | 3,866,042 | 153,867,396 | 1.80% |
| 2024-07-04 | 40.08 | 40.22 | 39.39 | 39.46 | 38.52 | qfq | 3,162,842 | 125,415,700 | -1.47% |
| 2024-07-03 | 40.23 | 40.49 | 39.88 | 40.05 | 39.10 | qfq | 2,470,600 | 99,228,161 | -0.52% |
| 2024-07-02 | 40.52 | 40.74 | 40.21 | 40.26 | 39.30 | qfq | 2,529,235 | 102,140,426 | -0.81% |
| 2024-07-01 | 40.51 | 40.92 | 40.23 | 40.59 | 39.62 | qfq | 2,934,928 | 118,962,674 | 0.12% |
| 2024-06-28 | 40.45 | 41.10 | 40.41 | 40.54 | 39.57 | qfq | 3,898,135 | 158,799,882 | 0.17% |
| 2024-06-27 | 40.30 | 41.58 | 40.16 | 40.47 | 39.51 | qfq | 5,813,861 | 237,739,353 | 0.02% |
| 2024-06-26 | 39.50 | 40.59 | 39.04 | 40.46 | 39.50 | qfq | 5,457,801 | 217,868,047 | 3.48% |
| 2024-06-25 | 40.05 | 40.05 | 39.05 | 39.10 | 38.17 | qfq | 4,945,084 | 194,737,545 | -1.64% |
| 2024-06-24 | 40.64 | 40.64 | 39.75 | 39.75 | 38.80 | qfq | 4,885,152 | 196,014,723 | -2.41% |
| 2024-06-21 | 40.26 | 41.10 | 40.10 | 40.73 | 39.76 | qfq | 3,610,300 | 146,986,164 | 1.04% |
| 2024-06-20 | 40.81 | 41.03 | 40.28 | 40.31 | 39.35 | qfq | 4,732,842 | 191,743,771 | -1.27% |
| 2024-06-19 | 41.04 | 41.21 | 40.78 | 40.83 | 39.86 | qfq | 3,406,168 | 139,413,420 | -0.54% |
| 2024-06-18 | 40.76 | 41.08 | 40.73 | 41.05 | 40.07 | qfq | 3,116,900 | 127,618,021 | 0.51% |
| 2024-06-17 | 40.78 | 41.12 | 40.30 | 40.84 | 39.87 | qfq | 4,262,950 | 173,857,689 | -0.05% |
| 2024-06-14 | 41.35 | 41.54 | 40.86 | 40.86 | 39.89 | qfq | 6,298,451 | 258,303,654 | -1.66% |
| 2024-06-13 | 42.42 | 42.44 | 41.25 | 41.55 | 40.56 | qfq | 5,236,350 | 218,471,868 | -1.89% |
| 2024-06-12 | 41.84 | 42.70 | 41.60 | 42.35 | 41.34 | qfq | 5,234,436 | 221,166,833 | 0.93% |
| 2024-06-11 | 41.67 | 42.07 | 40.72 | 41.96 | 40.96 | qfq | 6,009,731 | 248,954,651 | 0.62% |
| 2024-06-07 | 42.40 | 42.58 | 41.41 | 41.70 | 40.71 | qfq | 5,408,658 | 226,541,484 | -1.30% |
| 2024-06-06 | 42.80 | 42.97 | 42.16 | 42.25 | 41.24 | qfq | 8,426,255 | 358,190,434 | -1.77% |
| 2024-06-05 | 41.55 | 43.48 | 41.47 | 43.01 | 41.99 | qfq | 14,613,026 | 625,012,389 | 3.12% |
| 2024-06-04 | 41.24 | 41.86 | 41.05 | 41.71 | 40.72 | qfq | 5,055,882 | 209,615,991 | 0.10% |
| 2024-06-03 | 42.52 | 42.67 | 41.43 | 41.67 | 40.43 | qfq | 6,536,107 | 274,525,594 | -0.55% |
| 2024-05-31 | 41.00 | 41.98 | 40.93 | 41.90 | 40.65 | qfq | 7,418,127 | 308,533,253 | 1.95% |
| 2024-05-30 | 40.80 | 41.10 | 40.61 | 41.10 | 39.87 | qfq | 4,129,205 | 168,843,991 | 0.54% |
| 2024-05-29 | 40.70 | 40.95 | 40.59 | 40.88 | 39.66 | qfq | 3,080,611 | 125,702,330 | 0.44% |
| 2024-05-28 | 41.16 | 41.27 | 40.67 | 40.70 | 39.48 | qfq | 4,083,250 | 166,733,977 | -1.38% |
| 2024-05-27 | 41.03 | 41.31 | 40.65 | 41.27 | 40.04 | qfq | 4,901,000 | 200,844,410 | 1.03% |
| 2024-05-24 | 40.80 | 41.26 | 40.80 | 40.85 | 39.63 | qfq | 4,502,959 | 184,778,268 | -0.49% |
| 2024-05-23 | 42.04 | 42.06 | 41.00 | 41.05 | 39.82 | qfq | 7,937,043 | 328,358,001 | -2.59% |
| 2024-05-22 | 42.50 | 42.70 | 41.95 | 42.14 | 40.88 | qfq | 5,781,256 | 243,872,032 | -0.61% |
| 2024-05-21 | 42.80 | 42.90 | 42.23 | 42.40 | 41.13 | qfq | 5,478,962 | 232,477,202 | -0.93% |
| 2024-05-20 | 42.50 | 42.98 | 42.14 | 42.80 | 41.52 | qfq | 7,322,850 | 311,984,170 | 0.12% |
| 2024-05-17 | 43.10 | 43.10 | 42.29 | 42.75 | 41.47 | qfq | 8,322,888 | 354,028,037 | -0.84% |
| 2024-05-16 | 42.75 | 43.68 | 42.38 | 43.11 | 41.82 | qfq | 13,235,751 | 572,538,229 | 1.34% |
| 2024-05-15 | 43.10 | 43.19 | 42.50 | 42.54 | 41.27 | qfq | 8,565,191 | 366,229,070 | -1.09% |
| 2024-05-14 | 43.60 | 44.29 | 42.96 | 43.01 | 41.73 | qfq | 15,416,507 | 669,064,065 | -1.78% |
| 2024-05-13 | 45.25 | 46.20 | 43.53 | 43.79 | 42.48 | qfq | 20,864,056 | 937,229,805 | -2.56% |
| 2024-05-10 | 45.39 | 46.48 | 44.89 | 44.94 | 43.60 | qfq | 20,584,750 | 939,202,752 | -0.60% |
| 2024-05-09 | 46.73 | 46.73 | 44.85 | 45.21 | 43.86 | qfq | 31,023,448 | 1,413,619,560 | -3.64% |
| 2024-05-08 | 44.52 | 46.92 | 43.80 | 46.92 | 45.52 | qfq | 41,037,740 | 1,872,410,968 | 10.01% |
| 2024-05-07 | 41.30 | 43.30 | 41.30 | 42.65 | 41.38 | qfq | 24,527,200 | 1,040,815,140 | 5.02% |
| 2024-05-06 | 40.24 | 40.87 | 40.24 | 40.61 | 39.40 | qfq | 10,033,788 | 407,243,121 | 1.30% |
| 2024-04-30 | 41.15 | 41.58 | 39.72 | 40.09 | 38.89 | qfq | 12,216,584 | 496,584,839 | -2.55% |
| 2024-04-29 | 41.00 | 42.20 | 40.68 | 41.14 | 39.91 | qfq | 16,534,365 | 684,093,324 | -2.67% |
| 2024-04-26 | 41.92 | 42.48 | 41.53 | 42.27 | 41.01 | qfq | 10,384,127 | 437,094,813 | 0.79% |
| 2024-04-25 | 41.63 | 42.13 | 41.59 | 41.94 | 40.69 | qfq | 7,446,747 | 312,301,796 | 0.10% |
| 2024-04-24 | 41.02 | 42.16 | 40.53 | 41.90 | 40.65 | qfq | 11,691,169 | 483,719,398 | 1.77% |
| 2024-04-23 | 40.37 | 41.38 | 40.20 | 41.17 | 39.94 | qfq | 10,294,771 | 420,740,867 | 2.23% |
| 2024-04-22 | 40.50 | 40.50 | 40.03 | 40.27 | 39.07 | qfq | 5,690,452 | 229,310,710 | -0.69% |
| 2024-04-19 | 40.29 | 41.14 | 39.94 | 40.55 | 39.34 | qfq | 9,834,305 | 397,632,189 | 0.52% |
| 2024-04-18 | 40.69 | 40.77 | 39.93 | 40.34 | 39.14 | qfq | 11,068,091 | 447,118,771 | -1.37% |
| 2024-04-17 | 40.32 | 41.14 | 39.72 | 40.90 | 39.68 | qfq | 13,205,833 | 536,521,306 | 0.84% |
| 2024-04-16 | 40.10 | 41.60 | 39.88 | 40.56 | 39.35 | qfq | 14,353,056 | 584,322,902 | 0.17% |
| 2024-04-15 | 40.21 | 41.55 | 40.08 | 40.49 | 39.28 | qfq | 11,225,629 | 458,182,984 | 0.80% |
| 2024-04-12 | 40.51 | 40.70 | 40.07 | 40.17 | 38.97 | qfq | 7,871,752 | 317,838,761 | -1.21% |
| 2024-04-11 | 40.58 | 41.29 | 40.48 | 40.66 | 39.45 | qfq | 6,711,436 | 274,673,518 | -0.51% |
| 2024-04-10 | 41.70 | 41.70 | 40.68 | 40.87 | 39.65 | qfq | 8,267,161 | 339,464,975 | -2.32% |
| 2024-04-09 | 40.55 | 41.94 | 40.34 | 41.84 | 40.59 | qfq | 12,293,122 | 507,615,455 | 3.18% |
| 2024-04-08 | 41.57 | 41.70 | 40.55 | 40.55 | 39.34 | qfq | 11,475,836 | 471,440,881 | -2.52% |
| 2024-04-03 | 42.48 | 42.88 | 41.56 | 41.60 | 40.36 | qfq | 13,387,588 | 563,208,427 | -2.39% |
| 2024-04-02 | 43.65 | 43.65 | 42.52 | 42.62 | 41.35 | qfq | 15,767,959 | 675,599,958 | -2.38% |
| 2024-04-01 | 44.05 | 44.12 | 42.73 | 43.66 | 42.36 | qfq | 21,563,748 | 935,318,151 | -1.04% |
| 2024-03-29 | 43.97 | 44.79 | 43.63 | 44.12 | 42.80 | qfq | 16,979,180 | 749,611,900 | 0.20% |
| 2024-03-28 | 43.47 | 45.00 | 43.22 | 44.03 | 42.72 | qfq | 24,049,474 | 1,062,984,922 | 1.20% |
| 2024-03-27 | 45.02 | 45.65 | 43.24 | 43.51 | 42.21 | qfq | 27,793,439 | 1,225,629,955 | -3.63% |
| 2024-03-26 | 47.50 | 48.58 | 45.00 | 45.15 | 43.80 | qfq | 48,254,159 | 2,247,282,097 | -6.77% |
| 2024-03-25 | 53.61 | 54.00 | 48.30 | 48.43 | 46.98 | qfq | 58,264,183 | 2,985,876,418 | -6.31% |
| 2024-03-22 | 50.02 | 54.98 | 47.61 | 51.69 | 50.15 | qfq | 64,491,084 | 3,260,381,523 | 3.28% |
| 2024-03-21 | 49.88 | 51.82 | 48.90 | 50.05 | 48.56 | qfq | 75,492,621 | 3,807,701,895 | 6.24% |
| 2024-03-20 | 43.31 | 47.11 | 43.31 | 47.11 | 45.70 | qfq | 54,276,584 | 2,495,729,695 | 9.99% |
| 2024-03-19 | 41.96 | 44.44 | 41.89 | 42.83 | 41.55 | qfq | 18,708,394 | 809,245,465 | 2.54% |
| 2024-03-18 | 41.87 | 42.14 | 41.42 | 41.77 | 40.52 | qfq | 11,777,679 | 491,262,375 | -1.56% |
| 2024-03-15 | 40.66 | 42.58 | 40.31 | 42.43 | 41.16 | qfq | 17,145,193 | 713,235,771 | 4.28% |
| 2024-03-14 | 41.07 | 41.24 | 40.34 | 40.69 | 39.47 | qfq | 6,630,989 | 269,731,599 | -0.56% |
| 2024-03-13 | 40.68 | 41.12 | 40.50 | 40.92 | 39.70 | qfq | 6,332,651 | 258,538,398 | 0.47% |
| 2024-03-12 | 40.98 | 41.28 | 40.64 | 40.73 | 39.51 | qfq | 5,376,412 | 219,664,609 | -0.73% |
| 2024-03-11 | 40.75 | 41.05 | 40.63 | 41.03 | 39.80 | qfq | 4,662,778 | 190,652,791 | 0.44% |
| 2024-03-08 | 40.79 | 41.04 | 40.64 | 40.85 | 39.63 | qfq | 3,724,036 | 152,039,603 | 0.12% |
| 2024-03-07 | 40.91 | 41.21 | 40.67 | 40.80 | 39.58 | qfq | 5,873,322 | 240,498,716 | -0.39% |
| 2024-03-06 | 41.01 | 41.30 | 40.83 | 40.96 | 39.74 | qfq | 4,766,699 | 195,464,840 | -0.41% |
| 2024-03-05 | 41.51 | 41.51 | 40.72 | 41.13 | 39.90 | qfq | 7,083,027 | 291,182,577 | -0.92% |
| 2024-03-04 | 41.15 | 41.67 | 40.65 | 41.51 | 40.27 | qfq | 8,893,168 | 365,932,008 | 1.15% |
| 2024-03-01 | 40.22 | 41.47 | 40.06 | 41.04 | 39.81 | qfq | 11,053,697 | 451,026,838 | 1.89% |
| 2024-02-29 | 39.55 | 40.50 | 39.42 | 40.28 | 39.08 | qfq | 11,175,605 | 448,189,068 | 1.33% |
| 2024-02-28 | 40.00 | 40.96 | 39.62 | 39.75 | 38.56 | qfq | 12,478,778 | 503,469,661 | -0.63% |
| 2024-02-27 | 39.91 | 40.03 | 39.52 | 40.00 | 38.81 | qfq | 6,285,581 | 249,932,015 | 0.48% |
| 2024-02-26 | 39.91 | 40.24 | 39.65 | 39.81 | 38.62 | qfq | 5,995,944 | 239,564,979 | -0.35% |
| 2024-02-23 | 40.06 | 40.18 | 39.51 | 39.95 | 38.76 | qfq | 9,330,904 | 371,871,604 | -0.35% |
| 2024-02-22 | 40.01 | 40.30 | 39.85 | 40.09 | 38.89 | qfq | 7,527,166 | 300,872,269 | -0.35% |
| 2024-02-21 | 40.06 | 40.51 | 39.71 | 40.23 | 39.03 | qfq | 10,996,708 | 441,864,567 | 0.07% |
| 2024-02-20 | 39.91 | 40.76 | 39.66 | 40.20 | 39.00 | qfq | 8,443,314 | 339,961,605 | 0.37% |
| 2024-02-19 | 40.50 | 40.54 | 39.41 | 40.05 | 38.85 | qfq | 11,468,222 | 457,354,925 | 0.10% |
| 2024-02-08 | 39.60 | 40.89 | 38.70 | 40.01 | 38.82 | qfq | 22,688,044 | 911,076,667 | 0.53% |
| 2024-02-07 | 38.05 | 40.25 | 37.59 | 39.80 | 38.61 | qfq | 30,529,390 | 1,210,726,652 | 8.77% |
| 2024-02-06 | 35.19 | 36.59 | 35.17 | 36.59 | 35.50 | qfq | 8,574,073 | 311,603,781 | 10.01% |
| 2024-02-05 | 34.68 | 34.70 | 32.56 | 33.26 | 32.27 | qfq | 9,115,610 | 306,539,843 | -4.48% |
| 2024-02-02 | 36.51 | 36.69 | 34.00 | 34.82 | 33.78 | qfq | 6,799,938 | 239,702,901 | -4.60% |
| 2024-02-01 | 35.35 | 37.05 | 35.20 | 36.50 | 35.41 | qfq | 8,506,021 | 309,099,687 | 2.73% |
| 2024-01-31 | 37.00 | 37.01 | 35.53 | 35.53 | 34.47 | qfq | 6,533,092 | 235,997,834 | -4.10% |
| 2024-01-30 | 37.38 | 37.95 | 36.95 | 37.05 | 35.94 | qfq | 5,146,890 | 192,533,476 | -0.43% |
| 2024-01-29 | 38.48 | 38.63 | 37.05 | 37.21 | 36.10 | qfq | 7,086,512 | 265,442,829 | -2.90% |
| 2024-01-26 | 38.31 | 39.34 | 38.01 | 38.32 | 37.18 | qfq | 9,703,573 | 374,707,760 | -0.29% |
| 2024-01-25 | 38.29 | 38.69 | 37.90 | 38.43 | 37.28 | qfq | 9,291,075 | 354,884,907 | 0.47% |
| 2024-01-24 | 37.45 | 38.32 | 37.23 | 38.25 | 37.11 | qfq | 9,574,403 | 361,952,550 | 2.79% |
| 2024-01-23 | 36.50 | 37.40 | 36.18 | 37.21 | 36.10 | qfq | 5,980,735 | 220,961,768 | 0.84% |
| 2024-01-22 | 37.87 | 37.98 | 36.50 | 36.90 | 35.80 | qfq | 9,349,814 | 346,573,493 | -2.54% |
| 2024-01-19 | 38.17 | 38.69 | 37.86 | 37.86 | 36.73 | qfq | 5,873,483 | 224,868,732 | -1.53% |
| 2024-01-18 | 37.88 | 38.52 | 36.80 | 38.45 | 37.30 | qfq | 12,502,723 | 469,210,295 | 1.08% |
| 2024-01-17 | 38.43 | 38.71 | 37.98 | 38.04 | 36.90 | qfq | 8,462,789 | 324,100,284 | -1.12% |
| 2024-01-16 | 39.82 | 39.85 | 37.91 | 38.47 | 37.32 | qfq | 13,907,608 | 536,405,326 | -2.90% |
| 2024-01-15 | 39.80 | 40.55 | 39.40 | 39.62 | 38.44 | qfq | 9,955,264 | 397,914,152 | -0.45% |
| 2024-01-12 | 41.38 | 41.45 | 39.80 | 39.80 | 38.61 | qfq | 14,357,676 | 580,155,503 | -4.00% |
| 2024-01-11 | 41.35 | 41.66 | 40.88 | 41.46 | 40.22 | qfq | 11,802,037 | 486,835,081 | 0.24% |
| 2024-01-10 | 41.90 | 42.53 | 41.17 | 41.36 | 40.12 | qfq | 16,062,297 | 671,354,615 | -0.82% |
| 2024-01-09 | 42.36 | 42.90 | 40.87 | 41.70 | 40.45 | qfq | 23,846,890 | 996,114,271 | -2.16% |
| 2024-01-08 | 44.21 | 44.50 | 41.79 | 42.62 | 41.35 | qfq | 33,872,375 | 1,453,089,650 | -1.87% |
| 2024-01-05 | 42.20 | 45.55 | 41.20 | 43.43 | 42.13 | qfq | 58,450,395 | 2,514,464,481 | 2.67% |
| 2024-01-04 | 39.01 | 42.30 | 38.92 | 42.30 | 41.04 | qfq | 48,089,215 | 1,986,857,789 | 10.01% |
| 2024-01-03 | 37.78 | 38.98 | 37.72 | 38.45 | 37.30 | qfq | 9,434,073 | 361,781,906 | 1.77% |
| 2024-01-02 | 37.65 | 38.06 | 37.32 | 37.78 | 36.65 | qfq | 5,155,586 | 194,547,060 | 0.29% |
| 2023-12-29 | 37.43 | 37.73 | 37.40 | 37.67 | 36.55 | qfq | 4,548,967 | 170,999,021 | 0.24% |
| 2023-12-28 | 37.31 | 37.62 | 36.95 | 37.58 | 36.46 | qfq | 5,243,163 | 195,721,906 | 0.75% |
| 2023-12-27 | 36.99 | 37.56 | 36.82 | 37.30 | 36.19 | qfq | 4,154,557 | 154,891,941 | 0.59% |
| 2023-12-26 | 37.28 | 37.28 | 36.48 | 37.08 | 35.97 | qfq | 4,324,238 | 159,558,361 | -0.75% |
| 2023-12-25 | 37.22 | 37.72 | 37.00 | 37.36 | 36.24 | qfq | 3,400,631 | 126,935,555 | -0.16% |
| 2023-12-22 | 37.93 | 38.10 | 37.21 | 37.42 | 36.30 | qfq | 5,094,388 | 191,117,753 | -1.34% |
| 2023-12-21 | 37.87 | 38.07 | 37.37 | 37.93 | 36.80 | qfq | 6,339,025 | 239,308,701 | -0.50% |
| 2023-12-20 | 37.80 | 38.74 | 37.65 | 38.12 | 36.98 | qfq | 9,356,358 | 357,769,098 | 1.17% |
| 2023-12-19 | 37.27 | 38.83 | 37.27 | 37.68 | 36.55 | qfq | 9,321,237 | 355,201,350 | 1.15% |
| 2023-12-18 | 37.45 | 37.95 | 37.12 | 37.25 | 36.14 | qfq | 4,806,479 | 180,184,298 | -0.48% |
| 2023-12-15 | 38.00 | 38.21 | 37.40 | 37.43 | 36.31 | qfq | 5,850,640 | 220,709,865 | -1.29% |
| 2023-12-14 | 37.95 | 38.57 | 37.91 | 37.92 | 36.79 | qfq | 8,019,463 | 305,912,895 | -0.68% |
| 2023-12-13 | 38.49 | 39.13 | 38.12 | 38.18 | 37.04 | qfq | 14,795,846 | 573,400,427 | -0.78% |
| 2023-12-12 | 37.00 | 39.00 | 37.00 | 38.48 | 37.33 | qfq | 20,888,315 | 799,707,484 | 3.78% |
| 2023-12-11 | 37.10 | 37.16 | 36.28 | 37.08 | 35.97 | qfq | 5,615,723 | 206,013,155 | -0.19% |
| 2023-12-08 | 36.43 | 37.47 | 36.31 | 37.15 | 36.04 | qfq | 9,326,694 | 344,997,346 | 1.61% |
| 2023-12-07 | 36.00 | 37.65 | 35.61 | 36.56 | 35.47 | qfq | 10,542,645 | 386,603,870 | 1.50% |
| 2023-12-06 | 36.19 | 36.26 | 35.74 | 36.02 | 34.94 | qfq | 4,322,661 | 155,702,685 | -0.69% |
| 2023-12-05 | 37.08 | 37.09 | 36.27 | 36.27 | 35.19 | qfq | 4,938,800 | 180,821,202 | -2.42% |
| 2023-12-04 | 37.10 | 37.46 | 36.70 | 37.17 | 36.06 | qfq | 4,282,313 | 159,294,762 | -0.16% |
| 2023-12-01 | 37.01 | 37.35 | 36.96 | 37.23 | 36.12 | qfq | 4,273,336 | 158,826,239 | 0.62% |
| 2023-11-30 | 36.53 | 37.20 | 36.53 | 37.00 | 35.90 | qfq | 3,748,279 | 138,440,443 | 0.11% |
| 2023-11-29 | 36.89 | 37.68 | 36.74 | 36.96 | 35.86 | qfq | 5,847,484 | 217,504,838 | 0.08% |
| 2023-11-28 | 36.70 | 37.25 | 36.22 | 36.93 | 35.83 | qfq | 5,033,786 | 185,305,114 | 0.54% |
| 2023-11-27 | 37.68 | 37.68 | 36.53 | 36.73 | 35.63 | qfq | 7,804,845 | 287,267,722 | -2.42% |
| 2023-11-24 | 37.03 | 37.68 | 36.93 | 37.64 | 36.52 | qfq | 7,420,632 | 276,812,530 | 1.40% |
| 2023-11-23 | 36.58 | 37.17 | 36.52 | 37.12 | 36.01 | qfq | 5,487,354 | 202,226,081 | 1.48% |
| 2023-11-22 | 37.19 | 37.47 | 36.53 | 36.58 | 35.49 | qfq | 6,843,774 | 252,489,207 | -2.40% |
| 2023-11-21 | 37.00 | 39.20 | 37.00 | 37.48 | 36.36 | qfq | 16,142,237 | 617,274,464 | 1.54% |
| 2023-11-20 | 36.68 | 36.94 | 36.44 | 36.91 | 35.81 | qfq | 4,565,228 | 167,680,485 | 0.96% |
| 2023-11-17 | 36.53 | 36.74 | 36.40 | 36.56 | 35.47 | qfq | 3,203,769 | 117,169,203 | -0.19% |
| 2023-11-16 | 36.97 | 36.97 | 36.62 | 36.63 | 35.54 | qfq | 3,085,401 | 113,296,458 | -0.95% |
| 2023-11-15 | 37.10 | 37.25 | 36.86 | 36.98 | 35.88 | qfq | 3,268,400 | 120,935,890 | -0.03% |
| 2023-11-14 | 37.04 | 37.20 | 36.72 | 36.99 | 35.89 | qfq | 3,807,081 | 140,433,257 | -0.16% |
| 2023-11-13 | 37.25 | 37.45 | 37.01 | 37.05 | 35.94 | qfq | 4,393,281 | 163,174,073 | -0.56% |
| 2023-11-10 | 37.35 | 37.56 | 37.03 | 37.26 | 36.15 | qfq | 5,161,277 | 192,912,189 | -0.11% |
| 2023-11-09 | 37.48 | 38.26 | 37.30 | 37.30 | 36.19 | qfq | 8,136,131 | 307,346,319 | -0.48% |
| 2023-11-08 | 37.43 | 37.86 | 37.35 | 37.48 | 36.36 | qfq | 8,509,989 | 319,780,109 | -0.32% |
| 2023-11-07 | 36.13 | 38.20 | 36.11 | 37.60 | 36.48 | qfq | 22,426,408 | 841,540,353 | 3.87% |
| 2023-11-06 | 36.16 | 36.45 | 36.02 | 36.20 | 35.12 | qfq | 5,857,463 | 212,014,966 | 0.06% |
| 2023-11-03 | 35.88 | 36.35 | 35.88 | 36.18 | 35.10 | qfq | 4,619,940 | 166,972,376 | 0.84% |
| 2023-11-02 | 35.99 | 36.28 | 35.86 | 35.88 | 34.81 | qfq | 4,405,008 | 158,777,784 | 0.00% |
| 2023-11-01 | 35.50 | 36.25 | 35.25 | 35.88 | 34.81 | qfq | 6,664,100 | 239,294,959 | 0.42% |
| 2023-10-31 | 35.74 | 36.00 | 35.51 | 35.73 | 34.66 | qfq | 3,775,158 | 134,903,090 | -0.20% |
| 2023-10-30 | 35.46 | 35.97 | 35.33 | 35.80 | 34.73 | qfq | 5,115,147 | 182,910,331 | 0.85% |
| 2023-10-27 | 34.87 | 35.67 | 34.70 | 35.50 | 34.44 | qfq | 5,647,227 | 199,352,525 | 1.52% |
| 2023-10-26 | 34.70 | 35.04 | 34.32 | 34.97 | 33.93 | qfq | 3,868,931 | 134,123,933 | 0.17% |
| 2023-10-25 | 34.57 | 35.31 | 34.48 | 34.91 | 33.87 | qfq | 4,607,238 | 160,391,574 | 1.54% |
| 2023-10-24 | 34.34 | 34.55 | 34.14 | 34.38 | 33.35 | qfq | 3,362,936 | 115,486,020 | 0.79% |
| 2023-10-23 | 34.60 | 34.67 | 34.04 | 34.11 | 33.09 | qfq | 4,148,471 | 142,350,334 | -1.42% |
| 2023-10-20 | 34.80 | 35.07 | 34.59 | 34.60 | 33.57 | qfq | 4,027,640 | 140,319,908 | -0.83% |
| 2023-10-19 | 35.70 | 35.70 | 34.89 | 34.89 | 33.85 | qfq | 5,370,383 | 189,548,495 | -2.70% |
| 2023-10-18 | 36.41 | 36.49 | 35.80 | 35.86 | 34.79 | qfq | 5,477,590 | 197,361,383 | -2.02% |
| 2023-10-17 | 36.79 | 36.93 | 36.21 | 36.60 | 35.51 | qfq | 6,005,013 | 219,193,465 | -0.71% |
| 2023-10-16 | 36.98 | 37.21 | 36.61 | 36.86 | 35.76 | qfq | 6,441,354 | 237,952,428 | -0.51% |
| 2023-10-13 | 37.11 | 37.37 | 36.86 | 37.05 | 35.94 | qfq | 5,530,070 | 205,015,807 | -0.19% |
| 2023-10-12 | 37.09 | 37.45 | 37.01 | 37.12 | 36.01 | qfq | 5,109,894 | 189,986,748 | 0.19% |
| 2023-10-11 | 37.06 | 37.67 | 37.00 | 37.05 | 35.94 | qfq | 7,458,902 | 278,845,638 | 0.03% |
| 2023-10-10 | 37.20 | 37.36 | 36.87 | 37.04 | 35.93 | qfq | 3,882,987 | 143,850,037 | -0.40% |
| 2023-10-09 | 37.06 | 37.53 | 36.56 | 37.19 | 36.08 | qfq | 7,166,176 | 265,610,885 | -0.35% |
| 2023-09-28 | 37.40 | 37.59 | 37.24 | 37.32 | 36.21 | qfq | 6,166,099 | 230,526,589 | 0.11% |
| 2023-09-27 | 37.36 | 37.58 | 37.22 | 37.28 | 36.17 | qfq | 5,996,566 | 224,313,020 | -0.37% |
| 2023-09-26 | 37.70 | 37.82 | 37.08 | 37.42 | 36.30 | qfq | 7,912,980 | 296,343,223 | -1.11% |
| 2023-09-25 | 37.17 | 38.37 | 37.16 | 37.84 | 36.71 | qfq | 13,357,147 | 506,941,270 | 0.85% |
| 2023-09-22 | 37.79 | 38.09 | 36.91 | 37.52 | 36.40 | qfq | 12,669,365 | 474,008,314 | 0.35% |
| 2023-09-21 | 36.73 | 37.89 | 36.55 | 37.39 | 36.27 | qfq | 16,776,846 | 625,798,496 | 2.21% |
| 2023-09-20 | 36.63 | 36.81 | 36.45 | 36.58 | 35.49 | qfq | 3,888,100 | 142,400,375 | -0.38% |
| 2023-09-19 | 36.75 | 36.96 | 36.43 | 36.72 | 35.62 | qfq | 4,823,504 | 176,960,214 | -0.03% |
| 2023-09-18 | 36.69 | 36.84 | 36.48 | 36.73 | 35.63 | qfq | 5,325,021 | 195,239,208 | 0.11% |
| 2023-09-15 | 36.78 | 36.96 | 36.61 | 36.69 | 35.59 | qfq | 5,906,001 | 217,241,450 | 0.03% |
| 2023-09-14 | 36.67 | 36.99 | 36.48 | 36.68 | 35.58 | qfq | 4,619,102 | 169,279,612 | 0.03% |
| 2023-09-13 | 36.58 | 36.73 | 36.20 | 36.67 | 35.57 | qfq | 6,900,216 | 251,686,037 | 0.25% |
| 2023-09-12 | 36.68 | 36.86 | 36.46 | 36.58 | 35.49 | qfq | 5,433,344 | 199,206,002 | 0.08% |
| 2023-09-11 | 36.28 | 36.78 | 36.21 | 36.55 | 35.46 | qfq | 7,142,478 | 261,150,509 | 0.63% |
| 2023-09-08 | 36.20 | 36.48 | 36.04 | 36.32 | 35.24 | qfq | 5,503,007 | 199,560,226 | 0.61% |
| 2023-09-07 | 36.18 | 36.44 | 36.01 | 36.10 | 35.02 | qfq | 5,593,818 | 202,505,386 | -0.39% |
| 2023-09-06 | 36.45 | 36.85 | 36.19 | 36.24 | 35.16 | qfq | 6,844,880 | 248,930,256 | -0.41% |
| 2023-09-05 | 36.71 | 36.86 | 36.32 | 36.39 | 35.30 | qfq | 6,406,993 | 233,660,490 | -1.28% |
| 2023-09-04 | 37.20 | 37.28 | 36.70 | 36.86 | 35.76 | qfq | 8,786,204 | 323,934,451 | -0.43% |
| 2023-09-01 | 36.90 | 38.05 | 36.88 | 37.02 | 35.91 | qfq | 13,236,340 | 494,118,557 | -0.24% |
| 2023-08-31 | 37.59 | 37.59 | 36.79 | 37.11 | 36.00 | qfq | 23,518,181 | 873,278,671 | -1.33% |
| 2023-08-30 | 35.67 | 37.61 | 35.48 | 37.61 | 36.49 | qfq | 43,611,658 | 1,609,318,858 | 10.00% |
| 2023-08-29 | 33.36 | 34.20 | 33.35 | 34.19 | 33.17 | qfq | 6,170,523 | 209,418,485 | 1.91% |
| 2023-08-28 | 34.86 | 34.88 | 33.42 | 33.55 | 32.55 | qfq | 7,743,472 | 263,974,291 | 1.51% |
| 2023-08-25 | 33.49 | 33.68 | 33.04 | 33.05 | 32.06 | qfq | 3,814,238 | 127,244,776 | -1.52% |
| 2023-08-24 | 33.78 | 33.89 | 33.39 | 33.56 | 32.56 | qfq | 3,791,842 | 127,525,306 | -0.24% |
| 2023-08-23 | 33.92 | 34.10 | 33.64 | 33.64 | 32.64 | qfq | 3,870,680 | 130,949,797 | -0.94% |
| 2023-08-22 | 34.16 | 34.32 | 33.65 | 33.96 | 32.95 | qfq | 6,359,482 | 215,782,523 | -1.05% |
| 2023-08-21 | 34.71 | 35.09 | 34.08 | 34.32 | 33.30 | qfq | 6,240,804 | 215,711,922 | -0.81% |
| 2023-08-18 | 35.19 | 35.47 | 34.58 | 34.60 | 33.57 | qfq | 7,876,511 | 274,915,168 | -1.14% |
| 2023-08-17 | 35.02 | 35.40 | 34.74 | 35.00 | 33.95 | qfq | 9,450,016 | 330,221,474 | -1.13% |
| 2023-08-16 | 34.39 | 37.30 | 34.30 | 35.40 | 34.34 | qfq | 19,871,143 | 716,508,313 | 2.79% |
| 2023-08-15 | 34.80 | 34.90 | 34.34 | 34.44 | 33.41 | qfq | 5,003,088 | 172,752,624 | -1.32% |
| 2023-08-14 | 35.48 | 35.51 | 34.56 | 34.90 | 33.86 | qfq | 8,665,884 | 302,206,553 | -2.30% |
| 2023-08-11 | 35.37 | 36.60 | 35.31 | 35.72 | 34.65 | qfq | 13,134,089 | 474,035,068 | 1.19% |
| 2023-08-10 | 35.67 | 35.83 | 35.24 | 35.30 | 34.25 | qfq | 4,949,998 | 175,333,394 | -1.15% |
| 2023-08-09 | 35.51 | 35.99 | 35.35 | 35.71 | 34.64 | qfq | 7,237,040 | 258,412,275 | 0.62% |
| 2023-08-08 | 35.26 | 35.65 | 35.13 | 35.49 | 34.43 | qfq | 4,070,239 | 144,138,247 | 0.54% |
| 2023-08-07 | 35.69 | 35.75 | 35.10 | 35.30 | 34.25 | qfq | 4,834,452 | 170,532,764 | -0.73% |
| 2023-08-04 | 35.65 | 36.00 | 35.40 | 35.56 | 34.50 | qfq | 5,066,448 | 180,647,763 | -0.42% |
| 2023-08-03 | 35.10 | 35.77 | 35.05 | 35.71 | 34.64 | qfq | 6,440,124 | 228,584,928 | 1.80% |
| 2023-08-02 | 35.29 | 35.34 | 35.03 | 35.08 | 34.03 | qfq | 3,727,784 | 130,932,217 | -0.82% |
| 2023-08-01 | 35.71 | 35.73 | 35.33 | 35.37 | 34.31 | qfq | 4,119,731 | 145,989,550 | -0.95% |
| 2023-07-31 | 35.50 | 35.86 | 35.48 | 35.71 | 34.64 | qfq | 6,225,765 | 222,169,920 | 0.68% |
| 2023-07-28 | 35.36 | 35.57 | 35.07 | 35.47 | 34.41 | qfq | 5,178,178 | 183,065,557 | 0.06% |
| 2023-07-27 | 35.75 | 36.00 | 35.41 | 35.45 | 34.39 | qfq | 5,581,113 | 199,377,712 | -0.25% |
| 2023-07-26 | 35.39 | 35.64 | 35.31 | 35.54 | 34.48 | qfq | 4,529,334 | 160,878,907 | 0.00% |
| 2023-07-25 | 35.53 | 35.65 | 35.26 | 35.54 | 34.48 | qfq | 6,151,596 | 218,089,432 | 0.20% |
| 2023-07-24 | 35.30 | 36.30 | 34.91 | 35.47 | 34.41 | qfq | 9,404,092 | 335,309,814 | 1.72% |
| 2023-07-21 | 34.55 | 35.18 | 34.38 | 34.87 | 33.83 | qfq | 4,877,557 | 169,443,502 | 0.78% |
| 2023-07-20 | 34.97 | 35.06 | 34.58 | 34.60 | 33.57 | qfq | 6,239,275 | 217,139,223 | -1.87% |
| 2023-07-19 | 34.26 | 36.07 | 34.16 | 35.26 | 34.21 | qfq | 11,739,659 | 414,567,466 | 2.80% |
| 2023-07-18 | 34.30 | 34.57 | 34.24 | 34.30 | 33.28 | qfq | 3,212,210 | 110,360,958 | 0.50% |