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
赣锋锂业002460.SZ
最近收盘价48.482026-07-17
最近交易日2026-07-17
成交量（股）50,283,245
成交额（元）2,490,983,703
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-24 | cash_dividend | 0.8 | — | — | — | 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 | 50.04 | 50.88 | 48.33 | 48.48 | 48.48 | qfq | 50,283,245 | 2,490,983,703 | -2.98% |
| 2026-07-16 | 50.60 | 52.49 | 49.44 | 49.97 | 49.97 | qfq | 67,246,545 | 3,397,576,389 | -2.97% |
| 2026-07-15 | 52.99 | 53.47 | 51.33 | 51.50 | 51.50 | qfq | 39,526,329 | 2,062,707,141 | -2.00% |
| 2026-07-14 | 51.38 | 52.67 | 50.20 | 52.55 | 52.40 | qfq | 41,035,570 | 2,114,595,429 | 2.78% |
| 2026-07-13 | 53.47 | 53.47 | 50.35 | 51.13 | 50.98 | qfq | 50,617,297 | 2,612,421,809 | -4.66% |
| 2026-07-10 | 55.98 | 55.98 | 53.61 | 53.63 | 53.48 | qfq | 56,388,717 | 3,088,124,721 | -4.22% |
| 2026-07-09 | 56.00 | 56.96 | 53.26 | 55.99 | 55.83 | qfq | 71,710,313 | 3,947,548,473 | -0.32% |
| 2026-07-08 | 60.57 | 61.12 | 56.03 | 56.17 | 56.01 | qfq | 69,498,511 | 4,035,593,225 | -8.58% |
| 2026-07-07 | 63.88 | 64.17 | 61.25 | 61.44 | 61.26 | qfq | 45,796,754 | 2,866,015,923 | -2.21% |
| 2026-07-06 | 63.19 | 65.90 | 62.48 | 62.83 | 62.65 | qfq | 57,054,504 | 3,664,390,990 | -0.22% |
| 2026-07-03 | 64.90 | 65.00 | 62.91 | 62.97 | 62.79 | qfq | 40,444,730 | 2,577,122,790 | -1.59% |
| 2026-07-02 | 65.45 | 66.19 | 63.88 | 63.99 | 63.81 | qfq | 39,926,122 | 2,584,055,217 | -2.93% |
| 2026-07-01 | 66.00 | 66.72 | 63.10 | 65.92 | 65.73 | qfq | 61,076,013 | 3,980,111,120 | 0.80% |
| 2026-06-30 | 64.08 | 67.19 | 63.56 | 65.40 | 65.21 | qfq | 50,865,719 | 3,310,637,698 | 2.08% |
| 2026-06-29 | 63.00 | 64.75 | 61.70 | 64.07 | 63.89 | qfq | 52,223,199 | 3,310,801,495 | 1.09% |
| 2026-06-26 | 68.30 | 68.80 | 63.30 | 63.38 | 63.20 | qfq | 62,903,242 | 4,095,445,637 | -7.28% |
| 2026-06-25 | 71.00 | 72.19 | 68.04 | 68.36 | 68.16 | qfq | 66,242,810 | 4,598,961,129 | -4.55% |
| 2026-06-24 | 67.96 | 72.30 | 66.76 | 71.62 | 71.42 | qfq | 74,546,902 | 5,230,884,351 | 5.32% |
| 2026-06-23 | 72.70 | 72.76 | 67.77 | 68.00 | 67.81 | qfq | 60,302,956 | 4,201,741,694 | -5.62% |
| 2026-06-22 | 66.50 | 72.20 | 66.31 | 72.05 | 71.84 | qfq | 81,783,148 | 5,667,051,659 | 3.88% |
| 2026-06-18 | 70.50 | 71.66 | 68.82 | 69.36 | 69.16 | qfq | 62,665,923 | 4,382,565,824 | -2.75% |
| 2026-06-17 | 71.60 | 73.48 | 70.79 | 71.32 | 71.12 | qfq | 58,544,009 | 4,212,762,690 | -0.18% |
| 2026-06-16 | 70.51 | 72.48 | 69.04 | 71.45 | 71.25 | qfq | 63,531,170 | 4,508,865,221 | 0.18% |
| 2026-06-15 | 72.05 | 72.90 | 69.99 | 71.32 | 71.12 | qfq | 79,151,067 | 5,634,440,401 | 0.22% |
| 2026-06-12 | 69.43 | 72.50 | 69.08 | 71.16 | 70.96 | qfq | 82,247,986 | 5,831,443,932 | 1.74% |
| 2026-06-11 | 67.60 | 71.87 | 67.00 | 69.94 | 69.74 | qfq | 87,710,848 | 6,098,533,071 | 3.46% |
| 2026-06-10 | 68.50 | 70.55 | 66.80 | 67.60 | 67.41 | qfq | 73,838,490 | 5,065,623,851 | -0.50% |
| 2026-06-09 | 63.73 | 68.90 | 62.76 | 67.94 | 67.75 | qfq | 71,888,136 | 4,704,682,177 | 8.25% |
| 2026-06-08 | 64.49 | 66.15 | 61.18 | 62.76 | 62.58 | qfq | 50,543,530 | 3,204,257,207 | -4.40% |
| 2026-06-05 | 66.79 | 68.05 | 64.68 | 65.65 | 65.46 | qfq | 56,162,666 | 3,716,227,755 | -1.71% |
| 2026-06-04 | 68.00 | 68.27 | 66.57 | 66.79 | 66.60 | qfq | 42,043,907 | 2,821,119,407 | -2.91% |
| 2026-06-03 | 68.34 | 69.59 | 67.58 | 68.79 | 68.59 | qfq | 37,723,595 | 2,595,420,168 | -0.28% |
| 2026-06-02 | 70.58 | 70.60 | 66.96 | 68.98 | 68.78 | qfq | 49,565,636 | 3,387,497,943 | -1.26% |
| 2026-06-01 | 71.48 | 72.77 | 69.80 | 69.86 | 69.66 | qfq | 42,439,414 | 3,028,673,573 | -2.27% |
| 2026-05-29 | 72.81 | 74.15 | 71.13 | 71.48 | 71.28 | qfq | 44,703,425 | 3,239,791,452 | -1.81% |
| 2026-05-28 | 73.90 | 74.87 | 70.50 | 72.80 | 72.59 | qfq | 52,005,556 | 3,747,527,282 | -0.68% |
| 2026-05-27 | 75.25 | 77.00 | 73.08 | 73.30 | 73.09 | qfq | 49,185,074 | 3,694,737,218 | -2.27% |
| 2026-05-26 | 74.51 | 75.76 | 72.78 | 75.00 | 74.79 | qfq | 45,686,269 | 3,393,563,533 | -0.13% |
| 2026-05-25 | 76.50 | 76.66 | 74.62 | 75.10 | 74.89 | qfq | 40,495,164 | 3,048,265,418 | -1.05% |
| 2026-05-22 | 75.36 | 76.45 | 74.14 | 75.90 | 75.68 | qfq | 35,837,030 | 2,706,856,235 | 0.76% |
| 2026-05-21 | 77.61 | 78.95 | 75.18 | 75.33 | 75.11 | qfq | 58,028,977 | 4,489,999,477 | -2.38% |
| 2026-05-20 | 74.69 | 78.13 | 74.00 | 77.17 | 76.95 | qfq | 66,917,175 | 5,089,907,850 | 1.45% |
| 2026-05-19 | 78.40 | 78.40 | 74.50 | 76.07 | 75.85 | qfq | 62,279,105 | 4,719,936,331 | -4.17% |
| 2026-05-18 | 78.06 | 80.88 | 77.50 | 79.38 | 79.15 | qfq | 49,501,065 | 3,936,904,040 | 1.69% |
| 2026-05-15 | 79.00 | 80.45 | 78.00 | 78.06 | 77.84 | qfq | 55,779,033 | 4,404,219,552 | -2.40% |
| 2026-05-14 | 82.33 | 83.31 | 79.67 | 79.98 | 79.75 | qfq | 65,399,528 | 5,304,288,260 | -3.63% |
| 2026-05-13 | 83.66 | 84.30 | 81.58 | 82.99 | 82.75 | qfq | 58,669,630 | 4,859,695,856 | -0.79% |
| 2026-05-12 | 85.84 | 86.02 | 82.88 | 83.65 | 83.41 | qfq | 52,528,957 | 4,403,729,761 | -1.80% |
| 2026-05-11 | 86.00 | 87.65 | 84.13 | 85.18 | 84.94 | qfq | 61,865,555 | 5,284,554,814 | 0.48% |
| 2026-05-08 | 87.95 | 89.95 | 84.68 | 84.77 | 84.53 | qfq | 80,305,272 | 6,946,711,127 | -3.67% |
| 2026-05-07 | 90.75 | 90.75 | 86.58 | 88.00 | 87.75 | qfq | 88,851,082 | 7,848,760,109 | -3.77% |
| 2026-05-06 | 90.35 | 91.67 | 87.50 | 91.45 | 91.19 | qfq | 90,340,746 | 8,135,707,079 | 3.12% |
| 2026-04-30 | 87.00 | 91.19 | 86.90 | 88.68 | 88.43 | qfq | 107,541,923 | 9,577,756,676 | 2.05% |
| 2026-04-29 | 81.81 | 87.15 | 80.84 | 86.90 | 86.65 | qfq | 84,899,114 | 7,223,688,906 | 5.85% |
| 2026-04-28 | 84.12 | 84.61 | 81.18 | 82.10 | 81.87 | qfq | 48,209,353 | 3,976,936,353 | -2.39% |
| 2026-04-27 | 84.00 | 86.46 | 83.50 | 84.11 | 83.87 | qfq | 67,507,055 | 5,708,479,755 | -1.04% |
| 2026-04-24 | 79.95 | 86.26 | 79.87 | 84.99 | 84.75 | qfq | 97,075,458 | 8,070,282,446 | 6.40% |
| 2026-04-23 | 82.25 | 82.50 | 79.00 | 79.88 | 79.65 | qfq | 63,377,908 | 5,088,098,395 | -2.85% |
| 2026-04-22 | 81.85 | 83.41 | 81.52 | 82.22 | 81.99 | qfq | 62,537,967 | 5,137,050,889 | -1.37% |
| 2026-04-21 | 83.80 | 85.74 | 81.61 | 83.36 | 83.12 | qfq | 78,663,138 | 6,603,440,346 | 0.79% |
| 2026-04-20 | 83.59 | 84.21 | 81.38 | 82.71 | 82.47 | qfq | 64,666,315 | 5,342,282,374 | -1.61% |
| 2026-04-17 | 85.46 | 87.98 | 83.25 | 84.06 | 83.82 | qfq | 92,080,855 | 7,815,941,253 | -1.80% |
| 2026-04-16 | 83.33 | 86.70 | 82.36 | 85.60 | 85.36 | qfq | 85,382,271 | 7,248,709,862 | 4.17% |
| 2026-04-15 | 87.50 | 87.80 | 81.84 | 82.17 | 81.94 | qfq | 114,856,135 | 9,642,526,798 | -6.92% |
| 2026-04-14 | 84.99 | 88.48 | 83.61 | 88.28 | 88.03 | qfq | 91,572,979 | 7,857,058,684 | 4.62% |
| 2026-04-13 | 83.84 | 86.30 | 83.01 | 84.38 | 84.14 | qfq | 101,033,007 | 8,546,412,166 | 0.48% |
| 2026-04-10 | 81.74 | 86.99 | 81.25 | 83.98 | 83.74 | qfq | 104,533,440 | 8,787,387,950 | 3.67% |
| 2026-04-09 | 82.30 | 83.78 | 79.90 | 81.01 | 80.78 | qfq | 65,194,686 | 5,321,863,833 | -1.22% |
| 2026-04-08 | 77.82 | 82.81 | 77.51 | 82.01 | 81.78 | qfq | 81,154,987 | 6,509,324,240 | 3.86% |
| 2026-04-07 | 80.00 | 81.16 | 78.20 | 78.96 | 78.73 | qfq | 48,645,036 | 3,848,907,452 | -0.99% |
| 2026-04-03 | 79.94 | 82.19 | 78.80 | 79.75 | 79.52 | qfq | 62,037,071 | 4,983,301,821 | -0.23% |
| 2026-04-02 | 77.30 | 81.77 | 76.30 | 79.93 | 79.70 | qfq | 90,877,873 | 7,246,898,783 | 3.39% |
| 2026-04-01 | 79.10 | 79.44 | 76.36 | 77.31 | 77.09 | qfq | 68,943,939 | 5,344,428,396 | -1.37% |
| 2026-03-31 | 79.70 | 81.00 | 77.75 | 78.38 | 78.16 | qfq | 80,925,558 | 6,397,896,408 | -2.21% |
| 2026-03-30 | 81.00 | 81.50 | 78.00 | 80.15 | 79.92 | qfq | 117,570,876 | 9,389,591,725 | 0.60% |
| 2026-03-27 | 71.49 | 79.67 | 71.49 | 79.67 | 79.44 | qfq | 131,213,302 | 10,074,180,745 | 10.00% |
| 2026-03-26 | 70.37 | 73.77 | 70.01 | 72.43 | 72.22 | qfq | 76,640,707 | 5,548,375,746 | 2.55% |
| 2026-03-25 | 70.55 | 71.38 | 68.61 | 70.63 | 70.43 | qfq | 63,304,331 | 4,436,074,704 | 2.05% |
| 2026-03-24 | 68.92 | 69.55 | 65.58 | 69.21 | 69.01 | qfq | 60,236,242 | 4,093,111,711 | 2.41% |
| 2026-03-23 | 66.40 | 69.99 | 66.33 | 67.58 | 67.39 | qfq | 71,722,870 | 4,894,234,848 | 0.22% |
| 2026-03-20 | 64.50 | 69.78 | 63.26 | 67.43 | 67.24 | qfq | 87,925,819 | 5,905,522,244 | 6.29% |
| 2026-03-19 | 65.45 | 66.40 | 63.13 | 63.44 | 63.26 | qfq | 44,212,738 | 2,849,957,966 | -4.82% |
| 2026-03-18 | 68.49 | 68.77 | 65.54 | 66.65 | 66.46 | qfq | 37,943,935 | 2,529,372,976 | -2.69% |
| 2026-03-17 | 70.60 | 71.33 | 68.40 | 68.49 | 68.29 | qfq | 30,891,743 | 2,149,445,497 | -2.99% |
| 2026-03-16 | 69.83 | 70.70 | 68.00 | 70.60 | 70.40 | qfq | 40,225,041 | 2,796,552,877 | 0.81% |
| 2026-03-13 | 70.19 | 72.68 | 69.70 | 70.03 | 69.83 | qfq | 53,703,706 | 3,820,714,519 | 0.76% |
| 2026-03-12 | 69.75 | 70.10 | 68.31 | 69.50 | 69.30 | qfq | 30,207,883 | 2,086,830,086 | -0.95% |
| 2026-03-11 | 68.33 | 70.79 | 68.00 | 70.17 | 69.97 | qfq | 43,864,382 | 3,064,901,385 | 1.67% |
| 2026-03-10 | 68.80 | 69.65 | 68.18 | 69.02 | 68.82 | qfq | 32,195,974 | 2,214,802,202 | 1.86% |
| 2026-03-09 | 64.00 | 67.80 | 63.01 | 67.76 | 67.57 | qfq | 48,554,692 | 3,183,997,641 | 2.84% |
| 2026-03-06 | 66.68 | 67.68 | 65.71 | 65.89 | 65.70 | qfq | 34,489,212 | 2,292,976,069 | -1.83% |
| 2026-03-05 | 68.38 | 68.99 | 66.60 | 67.12 | 66.93 | qfq | 31,847,806 | 2,158,350,878 | 0.34% |
| 2026-03-04 | 66.18 | 69.18 | 65.91 | 66.89 | 66.70 | qfq | 39,633,952 | 2,674,084,669 | -0.56% |
| 2026-03-03 | 70.86 | 72.08 | 67.10 | 67.27 | 67.08 | qfq | 61,305,559 | 4,217,390,184 | -6.49% |
| 2026-03-02 | 72.73 | 73.17 | 69.74 | 71.94 | 71.73 | qfq | 51,981,939 | 3,709,512,195 | -1.59% |
| 2026-02-27 | 71.40 | 73.71 | 71.40 | 73.10 | 72.89 | qfq | 49,005,079 | 3,568,434,263 | 0.33% |
| 2026-02-26 | 74.50 | 74.70 | 72.51 | 72.86 | 72.65 | qfq | 72,820,678 | 5,339,760,925 | 2.14% |
| 2026-02-25 | 70.99 | 72.29 | 69.65 | 71.33 | 71.13 | qfq | 54,155,598 | 3,858,776,770 | 1.91% |
| 2026-02-24 | 69.21 | 70.40 | 68.63 | 69.99 | 69.79 | qfq | 53,198,805 | 3,704,544,561 | 5.53% |
| 2026-02-13 | 65.00 | 66.92 | 64.82 | 66.32 | 66.13 | qfq | 24,031,323 | 1,593,583,172 | -0.75% |
| 2026-02-12 | 66.68 | 67.38 | 66.02 | 66.82 | 66.63 | qfq | 26,462,209 | 1,764,883,046 | 0.26% |
| 2026-02-11 | 65.09 | 66.90 | 64.90 | 66.65 | 66.46 | qfq | 34,414,682 | 2,280,661,706 | 2.49% |
| 2026-02-10 | 65.00 | 65.39 | 64.11 | 65.03 | 64.84 | qfq | 19,962,660 | 1,296,360,127 | -0.21% |
| 2026-02-09 | 64.84 | 65.80 | 64.38 | 65.17 | 64.98 | qfq | 30,130,265 | 1,957,370,332 | 0.65% |
| 2026-02-06 | 61.00 | 65.75 | 60.99 | 64.75 | 64.57 | qfq | 48,012,593 | 3,071,601,644 | 2.92% |
| 2026-02-05 | 65.00 | 65.48 | 62.50 | 62.91 | 62.73 | qfq | 49,399,392 | 3,145,729,036 | -6.31% |
| 2026-02-04 | 67.70 | 68.08 | 66.13 | 67.15 | 66.96 | qfq | 32,344,436 | 2,162,739,780 | -1.10% |
| 2026-02-03 | 67.85 | 67.95 | 66.05 | 67.90 | 67.71 | qfq | 43,126,733 | 2,891,853,539 | 2.99% |
| 2026-02-02 | 67.38 | 68.88 | 65.90 | 65.93 | 65.74 | qfq | 50,386,872 | 3,399,496,128 | -3.89% |
| 2026-01-30 | 72.45 | 72.45 | 66.46 | 68.60 | 68.40 | qfq | 87,528,730 | 6,030,364,840 | -7.01% |
| 2026-01-29 | 72.90 | 75.60 | 71.88 | 73.77 | 73.56 | qfq | 71,941,104 | 5,314,280,399 | -0.79% |
| 2026-01-28 | 73.72 | 75.29 | 71.50 | 74.36 | 74.15 | qfq | 84,140,101 | 6,167,334,950 | 1.99% |
| 2026-01-27 | 74.56 | 76.15 | 71.51 | 72.91 | 72.70 | qfq | 65,435,091 | 4,780,468,311 | -0.99% |
| 2026-01-26 | 75.50 | 76.15 | 73.25 | 73.64 | 73.43 | qfq | 83,205,759 | 6,216,067,523 | -0.31% |
| 2026-01-23 | 70.99 | 74.85 | 70.40 | 73.87 | 73.66 | qfq | 89,457,587 | 6,535,065,315 | 5.76% |
| 2026-01-22 | 70.80 | 71.49 | 69.16 | 69.85 | 69.65 | qfq | 52,107,405 | 3,650,510,358 | -0.72% |
| 2026-01-21 | 68.30 | 70.80 | 68.08 | 70.36 | 70.16 | qfq | 67,416,477 | 4,711,712,703 | 3.50% |
| 2026-01-20 | 68.95 | 69.18 | 66.01 | 67.98 | 67.79 | qfq | 56,288,391 | 3,802,581,891 | 0.16% |
| 2026-01-19 | 69.00 | 69.50 | 67.67 | 67.87 | 67.68 | qfq | 50,994,338 | 3,487,789,621 | -1.92% |
| 2026-01-16 | 71.52 | 73.45 | 69.10 | 69.20 | 69.00 | qfq | 79,785,779 | 5,628,302,967 | -3.89% |
| 2026-01-15 | 68.80 | 73.88 | 68.54 | 72.00 | 71.79 | qfq | 86,084,105 | 6,222,772,996 | 4.26% |
| 2026-01-14 | 70.01 | 72.27 | 68.29 | 69.06 | 68.86 | qfq | 85,394,304 | 5,993,884,800 | -2.46% |
| 2026-01-13 | 68.66 | 74.50 | 68.60 | 70.80 | 70.60 | qfq | 118,592,210 | 8,437,408,042 | 4.16% |
| 2026-01-12 | 67.70 | 69.58 | 66.89 | 67.97 | 67.78 | qfq | 70,047,458 | 4,756,161,768 | 3.95% |
| 2026-01-09 | 64.50 | 66.60 | 64.10 | 65.39 | 65.20 | qfq | 52,127,662 | 3,418,061,786 | 0.57% |
| 2026-01-08 | 66.69 | 67.55 | 64.28 | 65.02 | 64.83 | qfq | 65,024,061 | 4,291,376,648 | -2.20% |
| 2026-01-07 | 67.00 | 68.07 | 65.29 | 66.48 | 66.29 | qfq | 63,690,063 | 4,238,377,432 | -0.63% |
| 2026-01-06 | 66.00 | 67.26 | 65.30 | 66.90 | 66.71 | qfq | 74,907,439 | 4,971,698,002 | 3.96% |
| 2026-01-05 | 63.65 | 64.78 | 62.24 | 64.35 | 64.17 | qfq | 60,261,198 | 3,836,752,097 | 2.32% |
| 2025-12-31 | 64.15 | 64.38 | 62.18 | 62.89 | 62.71 | qfq | 51,525,450 | 3,252,292,937 | -1.96% |
| 2025-12-30 | 62.25 | 65.56 | 61.75 | 64.15 | 63.97 | qfq | 87,027,400 | 5,520,756,853 | -1.79% |
| 2025-12-29 | 68.88 | 68.88 | 65.25 | 65.32 | 65.13 | qfq | 68,478,466 | 4,560,923,638 | -4.74% |
| 2025-12-26 | 67.75 | 69.78 | 67.27 | 68.57 | 68.37 | qfq | 78,619,986 | 5,377,061,638 | 3.69% |
| 2025-12-25 | 65.38 | 66.66 | 64.41 | 66.13 | 65.94 | qfq | 58,327,468 | 3,807,207,805 | -0.99% |
| 2025-12-24 | 66.81 | 67.86 | 65.94 | 66.79 | 66.60 | qfq | 61,444,857 | 4,099,846,270 | 0.65% |
| 2025-12-23 | 65.27 | 67.37 | 64.85 | 66.36 | 66.17 | qfq | 69,499,222 | 4,595,663,457 | 1.67% |
| 2025-12-22 | 64.85 | 66.00 | 64.20 | 65.27 | 65.08 | qfq | 72,973,657 | 4,753,717,915 | 1.70% |
| 2025-12-19 | 62.65 | 64.65 | 61.68 | 64.18 | 64.00 | qfq | 74,663,474 | 4,732,501,624 | 2.70% |
| 2025-12-18 | 62.21 | 64.30 | 61.97 | 62.49 | 62.31 | qfq | 60,346,712 | 3,813,165,330 | -0.79% |
| 2025-12-17 | 61.50 | 63.15 | 60.91 | 62.99 | 62.81 | qfq | 75,524,216 | 4,713,645,718 | 4.98% |
| 2025-12-16 | 60.20 | 60.80 | 58.68 | 60.00 | 59.83 | qfq | 43,190,727 | 2,579,764,755 | -0.33% |
| 2025-12-15 | 60.60 | 61.52 | 59.20 | 60.20 | 60.03 | qfq | 43,465,328 | 2,613,562,080 | -1.79% |
| 2025-12-12 | 64.00 | 64.31 | 60.39 | 61.30 | 61.13 | qfq | 67,220,183 | 4,136,118,850 | -2.68% |
| 2025-12-11 | 63.65 | 64.97 | 62.85 | 62.99 | 62.81 | qfq | 55,773,587 | 3,565,872,064 | -0.54% |
| 2025-12-10 | 62.70 | 64.36 | 61.16 | 63.33 | 63.15 | qfq | 58,600,419 | 3,694,492,330 | 1.33% |
| 2025-12-09 | 62.57 | 63.70 | 61.51 | 62.50 | 62.32 | qfq | 46,847,531 | 2,926,335,624 | -0.78% |
| 2025-12-08 | 59.70 | 63.30 | 59.70 | 62.99 | 62.81 | qfq | 69,539,984 | 4,322,978,564 | 5.55% |
| 2025-12-05 | 59.30 | 60.00 | 58.76 | 59.68 | 59.51 | qfq | 35,694,959 | 2,121,296,490 | -0.23% |
| 2025-12-04 | 59.55 | 60.69 | 59.14 | 59.82 | 59.65 | qfq | 34,388,895 | 2,055,901,747 | -0.07% |
| 2025-12-03 | 61.70 | 61.97 | 59.52 | 59.86 | 59.69 | qfq | 46,077,583 | 2,778,147,797 | -2.62% |
| 2025-12-02 | 61.93 | 62.44 | 60.70 | 61.47 | 61.29 | qfq | 39,771,461 | 2,445,825,263 | -1.73% |
| 2025-12-01 | 63.30 | 64.00 | 62.03 | 62.55 | 62.37 | qfq | 52,122,150 | 3,277,772,651 | 0.00% |
| 2025-11-28 | 61.01 | 63.60 | 61.00 | 62.55 | 62.37 | qfq | 60,857,430 | 3,813,442,488 | 2.09% |
| 2025-11-27 | 60.30 | 62.99 | 60.30 | 61.27 | 61.10 | qfq | 53,673,453 | 3,321,707,157 | 0.23% |
| 2025-11-26 | 61.60 | 62.58 | 60.22 | 61.13 | 60.96 | qfq | 69,817,101 | 4,280,895,524 | 0.38% |
| 2025-11-25 | 59.02 | 61.58 | 58.02 | 60.90 | 60.73 | qfq | 96,106,376 | 5,734,423,214 | 3.84% |
| 2025-11-24 | 62.00 | 63.00 | 57.73 | 58.65 | 58.48 | qfq | 120,357,808 | 7,144,700,412 | -8.56% |
| 2025-11-21 | 67.00 | 67.30 | 64.14 | 64.14 | 63.96 | qfq | 96,372,388 | 6,264,958,112 | -10.00% |
| 2025-11-20 | 72.52 | 76.19 | 71.01 | 71.27 | 71.07 | qfq | 108,013,446 | 7,968,296,135 | -1.86% |
| 2025-11-19 | 70.98 | 74.81 | 70.50 | 72.62 | 72.41 | qfq | 123,102,389 | 8,971,710,588 | 3.86% |
| 2025-11-18 | 74.08 | 74.98 | 69.40 | 69.92 | 69.72 | qfq | 120,388,602 | 8,631,108,360 | -5.56% |
| 2025-11-17 | 71.00 | 74.42 | 70.99 | 74.04 | 73.83 | qfq | 130,003,816 | 9,519,767,195 | 7.48% |
| 2025-11-14 | 71.30 | 72.15 | 68.88 | 68.89 | 68.69 | qfq | 78,220,948 | 5,473,242,041 | -4.82% |
| 2025-11-13 | 67.85 | 73.25 | 67.85 | 72.38 | 72.17 | qfq | 127,714,770 | 9,117,635,654 | 6.63% |
| 2025-11-12 | 66.89 | 68.98 | 65.00 | 67.88 | 67.69 | qfq | 68,203,196 | 4,579,611,810 | 0.21% |
| 2025-11-11 | 70.00 | 71.00 | 67.42 | 67.74 | 67.55 | qfq | 77,136,919 | 5,322,897,070 | -2.34% |
| 2025-11-10 | 71.32 | 73.66 | 68.65 | 69.36 | 69.16 | qfq | 118,750,603 | 8,492,645,437 | -0.90% |
| 2025-11-07 | 70.20 | 71.45 | 68.50 | 69.99 | 69.79 | qfq | 92,824,383 | 6,509,656,718 | -0.04% |
| 2025-11-06 | 66.80 | 70.20 | 66.66 | 70.02 | 69.82 | qfq | 96,036,010 | 6,653,351,727 | 4.82% |
| 2025-11-05 | 64.00 | 68.17 | 63.50 | 66.80 | 66.61 | qfq | 87,380,127 | 5,742,780,449 | 0.98% |
| 2025-11-04 | 68.10 | 69.00 | 65.45 | 66.15 | 65.96 | qfq | 69,475,358 | 4,644,141,253 | -3.18% |
| 2025-11-03 | 70.49 | 70.80 | 66.50 | 68.32 | 68.12 | qfq | 90,797,867 | 6,170,603,121 | -1.01% |
| 2025-10-31 | 72.00 | 75.00 | 69.00 | 69.02 | 68.82 | qfq | 133,708,230 | 9,601,818,244 | -4.63% |
| 2025-10-30 | 69.17 | 75.00 | 68.20 | 72.37 | 72.16 | qfq | 146,292,107 | 10,433,551,984 | 5.34% |
| 2025-10-29 | 65.57 | 69.66 | 65.01 | 68.70 | 68.50 | qfq | 110,731,629 | 7,450,933,590 | 6.22% |
| 2025-10-28 | 65.15 | 66.19 | 63.80 | 64.68 | 64.50 | qfq | 71,376,526 | 4,637,925,856 | -1.30% |
| 2025-10-27 | 65.00 | 66.30 | 64.50 | 65.53 | 65.34 | qfq | 78,458,946 | 5,135,176,975 | 1.91% |
| 2025-10-24 | 64.48 | 66.46 | 63.89 | 64.30 | 64.12 | qfq | 94,820,758 | 6,149,954,403 | 0.22% |
| 2025-10-23 | 60.51 | 64.43 | 60.03 | 64.16 | 63.98 | qfq | 101,963,065 | 6,335,143,908 | 5.56% |
| 2025-10-22 | 60.51 | 61.80 | 59.11 | 60.78 | 60.61 | qfq | 60,516,076 | 3,662,497,039 | -1.32% |
| 2025-10-21 | 61.33 | 62.00 | 60.15 | 61.59 | 61.41 | qfq | 64,870,774 | 3,980,839,584 | 1.48% |
| 2025-10-20 | 62.00 | 62.90 | 60.00 | 60.69 | 60.52 | qfq | 81,431,816 | 4,987,979,904 | -0.44% |
| 2025-10-17 | 65.00 | 66.30 | 60.75 | 60.96 | 60.79 | qfq | 100,031,873 | 6,265,262,246 | -6.16% |
| 2025-10-16 | 65.01 | 67.07 | 63.80 | 64.96 | 64.77 | qfq | 82,726,923 | 5,394,963,290 | -1.84% |
| 2025-10-15 | 68.54 | 70.95 | 62.80 | 66.18 | 65.99 | qfq | 126,697,880 | 8,466,700,969 | -3.42% |
| 2025-10-14 | 69.75 | 72.74 | 67.66 | 68.52 | 68.32 | qfq | 129,134,871 | 8,961,909,137 | -1.76% |
| 2025-10-13 | 59.20 | 70.00 | 59.20 | 69.75 | 69.55 | qfq | 137,361,187 | 8,869,140,133 | 9.10% |
| 2025-10-10 | 67.00 | 69.30 | 62.78 | 63.93 | 63.75 | qfq | 156,177,117 | 10,259,701,408 | -4.54% |
| 2025-10-09 | 63.20 | 66.97 | 62.70 | 66.97 | 66.78 | qfq | 129,215,908 | 8,465,988,299 | 10.00% |
| 2025-09-30 | 58.51 | 61.00 | 57.51 | 60.88 | 60.71 | qfq | 112,408,334 | 6,688,861,711 | 4.07% |
| 2025-09-29 | 55.00 | 58.98 | 55.00 | 58.50 | 58.33 | qfq | 118,954,227 | 6,771,784,541 | 7.83% |
| 2025-09-26 | 55.51 | 56.41 | 54.20 | 54.25 | 54.10 | qfq | 92,907,262 | 5,129,179,934 | -2.66% |
| 2025-09-25 | 55.50 | 58.88 | 55.21 | 55.73 | 55.57 | qfq | 127,150,917 | 7,250,522,988 | 1.47% |
| 2025-09-24 | 52.60 | 57.13 | 51.82 | 54.92 | 54.76 | qfq | 121,387,723 | 6,570,541,667 | 3.35% |
| 2025-09-23 | 52.50 | 54.88 | 51.60 | 53.14 | 52.99 | qfq | 120,848,727 | 6,416,766,604 | 1.14% |
| 2025-09-22 | 53.00 | 53.35 | 51.00 | 52.54 | 52.39 | qfq | 127,723,341 | 6,637,676,826 | -0.53% |
| 2025-09-19 | 48.75 | 52.82 | 48.60 | 52.82 | 52.67 | qfq | 152,428,249 | 7,897,773,261 | 10.00% |
| 2025-09-18 | 49.64 | 50.11 | 47.20 | 48.02 | 47.88 | qfq | 98,337,930 | 4,799,032,348 | -3.86% |
| 2025-09-17 | 47.90 | 51.15 | 47.20 | 49.95 | 49.81 | qfq | 95,109,176 | 4,694,753,749 | 3.42% |
| 2025-09-16 | 48.68 | 49.40 | 47.42 | 48.30 | 48.16 | qfq | 69,969,280 | 3,374,888,431 | -0.74% |
| 2025-09-15 | 47.00 | 50.14 | 47.00 | 48.66 | 48.52 | qfq | 105,306,811 | 5,159,122,068 | 4.49% |
| 2025-09-12 | 47.51 | 47.79 | 46.28 | 46.57 | 46.44 | qfq | 79,946,436 | 3,753,508,760 | -1.44% |
| 2025-09-11 | 46.58 | 47.99 | 45.97 | 47.25 | 47.12 | qfq | 86,016,864 | 4,045,608,614 | 0.43% |
| 2025-09-10 | 46.45 | 48.48 | 46.45 | 47.05 | 46.92 | qfq | 118,204,634 | 5,604,421,078 | -3.78% |
| 2025-09-09 | 47.50 | 51.03 | 47.31 | 48.90 | 48.76 | qfq | 157,710,535 | 7,808,075,256 | 0.51% |
| 2025-09-08 | 46.48 | 48.83 | 45.20 | 48.65 | 48.51 | qfq | 173,918,718 | 8,134,827,669 | 9.06% |
| 2025-09-05 | 40.55 | 44.61 | 40.02 | 44.61 | 44.48 | qfq | 134,641,164 | 5,798,096,192 | 10.01% |
| 2025-09-04 | 40.01 | 41.75 | 39.33 | 40.55 | 40.43 | qfq | 86,827,310 | 3,538,655,996 | 1.30% |
| 2025-09-03 | 40.04 | 41.48 | 39.62 | 40.03 | 39.92 | qfq | 61,959,420 | 2,509,646,416 | 0.33% |
| 2025-09-02 | 40.71 | 41.18 | 39.50 | 39.90 | 39.79 | qfq | 51,667,170 | 2,079,170,158 | -1.89% |
| 2025-09-01 | 40.38 | 40.88 | 39.74 | 40.67 | 40.55 | qfq | 66,304,212 | 2,678,826,848 | 1.88% |
| 2025-08-29 | 38.39 | 40.50 | 38.39 | 39.92 | 39.81 | qfq | 73,572,329 | 2,923,473,956 | 3.99% |
| 2025-08-28 | 38.00 | 38.57 | 37.20 | 38.39 | 38.28 | qfq | 48,220,688 | 1,828,697,882 | 0.47% |
| 2025-08-27 | 39.39 | 40.15 | 38.00 | 38.21 | 38.10 | qfq | 59,678,156 | 2,337,538,906 | -2.30% |
| 2025-08-26 | 39.03 | 39.58 | 38.52 | 39.11 | 39.00 | qfq | 43,152,908 | 1,687,569,003 | -0.38% |
| 2025-08-25 | 38.59 | 39.70 | 38.59 | 39.26 | 39.15 | qfq | 54,009,328 | 2,114,830,487 | 2.51% |
| 2025-08-22 | 38.00 | 38.65 | 37.95 | 38.30 | 38.19 | qfq | 30,499,862 | 1,168,334,832 | 0.34% |
| 2025-08-21 | 38.37 | 38.85 | 38.03 | 38.17 | 38.06 | qfq | 28,191,837 | 1,082,350,086 | -1.09% |
| 2025-08-20 | 38.13 | 38.93 | 37.96 | 38.59 | 38.48 | qfq | 37,514,844 | 1,438,095,568 | -0.92% |
| 2025-08-19 | 39.01 | 39.57 | 38.77 | 38.95 | 38.84 | qfq | 30,005,836 | 1,172,447,966 | -0.99% |
| 2025-08-18 | 39.78 | 40.31 | 39.10 | 39.34 | 39.23 | qfq | 48,751,388 | 1,928,637,464 | 1.50% |
| 2025-08-15 | 37.75 | 38.93 | 37.71 | 38.76 | 38.65 | qfq | 37,866,102 | 1,459,944,083 | 2.22% |
| 2025-08-14 | 38.88 | 39.15 | 37.77 | 37.92 | 37.81 | qfq | 43,564,555 | 1,672,179,753 | -2.59% |
| 2025-08-13 | 39.36 | 39.66 | 38.69 | 38.93 | 38.82 | qfq | 54,579,310 | 2,128,731,637 | -1.32% |
| 2025-08-12 | 40.00 | 41.04 | 38.66 | 39.45 | 39.34 | qfq | 102,618,303 | 4,057,321,984 | -2.62% |
| 2025-08-11 | 39.00 | 40.51 | 38.08 | 40.51 | 40.39 | qfq | 101,895,333 | 4,032,601,387 | 9.99% |
| 2025-08-08 | 36.43 | 37.29 | 36.00 | 36.83 | 36.72 | qfq | 47,761,865 | 1,750,987,820 | 1.01% |
| 2025-08-07 | 36.13 | 36.52 | 35.16 | 36.46 | 36.36 | qfq | 50,708,754 | 1,824,818,673 | 1.36% |
| 2025-08-06 | 35.85 | 35.99 | 35.63 | 35.97 | 35.87 | qfq | 21,447,061 | 767,708,382 | 0.19% |
| 2025-08-05 | 36.09 | 36.18 | 35.73 | 35.90 | 35.80 | qfq | 18,734,751 | 672,771,654 | -0.03% |
| 2025-08-04 | 36.01 | 36.16 | 35.36 | 35.91 | 35.81 | qfq | 26,685,320 | 951,863,649 | -0.75% |
| 2025-08-01 | 36.10 | 36.58 | 35.81 | 36.18 | 36.08 | qfq | 26,918,816 | 973,056,471 | 0.50% |
| 2025-07-31 | 36.94 | 37.04 | 35.80 | 36.00 | 35.90 | qfq | 43,550,828 | 1,584,238,614 | -3.64% |
| 2025-07-30 | 38.40 | 38.62 | 37.01 | 37.36 | 37.25 | qfq | 37,560,270 | 1,415,386,731 | -1.99% |
| 2025-07-29 | 37.96 | 38.60 | 37.80 | 38.12 | 38.01 | qfq | 32,597,142 | 1,242,996,747 | -0.42% |
| 2025-07-28 | 38.30 | 39.07 | 37.71 | 38.28 | 38.17 | qfq | 55,166,878 | 2,115,790,436 | -2.92% |
| 2025-07-25 | 39.69 | 40.33 | 39.01 | 39.43 | 39.32 | qfq | 76,955,259 | 3,047,384,078 | 0.08% |
| 2025-07-24 | 36.04 | 39.98 | 36.02 | 39.40 | 39.29 | qfq | 97,229,151 | 3,736,610,430 | 8.00% |
| 2025-07-23 | 37.15 | 37.94 | 36.40 | 36.48 | 36.38 | qfq | 58,383,308 | 2,162,478,734 | -0.82% |
| 2025-07-22 | 36.17 | 37.04 | 35.87 | 36.78 | 36.68 | qfq | 41,730,510 | 1,525,369,136 | 1.66% |
| 2025-07-21 | 36.10 | 36.35 | 35.78 | 36.18 | 36.08 | qfq | 28,705,034 | 1,036,092,206 | 0.64% |
| 2025-07-18 | 35.13 | 36.30 | 35.13 | 35.95 | 35.85 | qfq | 47,408,603 | 1,703,487,864 | 2.83% |
| 2025-07-17 | 33.98 | 35.18 | 33.74 | 34.96 | 34.86 | qfq | 34,706,498 | 1,198,638,246 | 2.94% |
| 2025-07-16 | 34.40 | 34.46 | 33.80 | 33.96 | 33.71 | qfq | 20,237,702 | 688,673,629 | -1.51% |
| 2025-07-15 | 34.82 | 35.30 | 34.01 | 34.48 | 34.23 | qfq | 34,074,152 | 1,177,088,962 | -2.57% |
| 2025-07-14 | 35.20 | 36.29 | 35.20 | 35.39 | 35.13 | qfq | 42,560,756 | 1,521,925,738 | 2.67% |
| 2025-07-11 | 34.81 | 35.28 | 34.40 | 34.47 | 34.22 | qfq | 29,710,632 | 1,035,570,771 | -0.46% |
| 2025-07-10 | 34.35 | 34.79 | 34.19 | 34.63 | 34.38 | qfq | 17,221,839 | 594,562,532 | 0.29% |
| 2025-07-09 | 35.01 | 35.19 | 34.45 | 34.53 | 34.28 | qfq | 19,528,543 | 679,352,656 | -1.37% |
| 2025-07-08 | 34.26 | 35.38 | 34.26 | 35.01 | 34.76 | qfq | 29,774,709 | 1,039,300,989 | 2.25% |
| 2025-07-07 | 34.20 | 34.59 | 33.92 | 34.24 | 33.99 | qfq | 16,565,451 | 566,269,773 | -0.26% |
| 2025-07-04 | 34.81 | 34.99 | 34.26 | 34.33 | 34.08 | qfq | 28,827,808 | 993,009,150 | -2.25% |
| 2025-07-03 | 34.69 | 35.63 | 34.29 | 35.12 | 34.87 | qfq | 48,024,963 | 1,678,012,599 | 1.71% |
| 2025-07-02 | 33.55 | 34.85 | 33.23 | 34.53 | 34.28 | qfq | 47,883,054 | 1,634,996,442 | 2.89% |
| 2025-07-01 | 33.56 | 33.64 | 32.91 | 33.56 | 33.32 | qfq | 24,553,355 | 816,046,171 | -0.62% |
| 2025-06-30 | 34.15 | 34.29 | 33.51 | 33.77 | 33.52 | qfq | 27,445,665 | 926,111,413 | -1.11% |
| 2025-06-27 | 33.99 | 34.93 | 33.91 | 34.15 | 33.90 | qfq | 44,529,478 | 1,530,537,770 | 1.94% |
| 2025-06-26 | 32.97 | 34.96 | 32.86 | 33.50 | 33.26 | qfq | 56,403,001 | 1,910,741,001 | 1.61% |
| 2025-06-25 | 32.80 | 33.15 | 32.56 | 32.97 | 32.73 | qfq | 33,884,378 | 1,114,137,830 | 0.83% |
| 2025-06-24 | 31.60 | 32.97 | 31.52 | 32.70 | 32.46 | qfq | 41,298,019 | 1,332,858,021 | 3.74% |
| 2025-06-23 | 30.40 | 31.53 | 30.28 | 31.52 | 31.29 | qfq | 24,555,222 | 767,209,986 | 3.01% |
| 2025-06-20 | 31.00 | 31.63 | 30.60 | 30.60 | 30.38 | qfq | 18,696,280 | 581,024,954 | -1.67% |
| 2025-06-19 | 31.05 | 32.10 | 30.92 | 31.12 | 30.89 | qfq | 23,077,675 | 725,707,097 | -0.06% |
| 2025-06-18 | 31.33 | 31.50 | 30.78 | 31.14 | 30.91 | qfq | 12,126,118 | 376,175,719 | -0.42% |
| 2025-06-17 | 31.20 | 31.74 | 31.04 | 31.27 | 31.04 | qfq | 14,637,694 | 460,063,497 | 0.39% |
| 2025-06-16 | 31.20 | 31.30 | 30.93 | 31.15 | 30.92 | qfq | 12,040,875 | 374,571,464 | -0.86% |
| 2025-06-13 | 31.67 | 32.08 | 31.31 | 31.42 | 31.19 | qfq | 16,844,010 | 532,436,694 | -1.50% |
| 2025-06-12 | 31.73 | 32.00 | 31.53 | 31.90 | 31.67 | qfq | 15,736,668 | 500,241,942 | 0.06% |
| 2025-06-11 | 31.15 | 32.30 | 31.07 | 31.88 | 31.65 | qfq | 28,837,665 | 921,292,842 | 2.34% |
| 2025-06-10 | 31.43 | 31.76 | 30.90 | 31.15 | 30.92 | qfq | 14,855,884 | 465,690,582 | -0.86% |
| 2025-06-09 | 31.30 | 31.66 | 31.10 | 31.42 | 31.19 | qfq | 13,288,116 | 417,489,179 | 0.74% |
| 2025-06-06 | 31.27 | 31.50 | 31.11 | 31.19 | 30.96 | qfq | 10,232,914 | 320,172,244 | -0.16% |
| 2025-06-05 | 31.10 | 31.40 | 30.92 | 31.24 | 31.01 | qfq | 12,111,359 | 377,343,993 | 0.06% |
| 2025-06-04 | 30.28 | 31.22 | 30.19 | 31.22 | 30.99 | qfq | 26,156,734 | 809,128,662 | 3.62% |
| 2025-06-03 | 29.96 | 30.47 | 29.91 | 30.13 | 29.91 | qfq | 10,783,776 | 325,067,039 | -0.17% |
| 2025-05-30 | 30.55 | 30.55 | 30.13 | 30.18 | 29.96 | qfq | 9,509,433 | 287,702,199 | -1.37% |
| 2025-05-29 | 30.02 | 30.65 | 29.99 | 30.60 | 30.38 | qfq | 12,422,256 | 377,601,842 | 1.46% |
| 2025-05-28 | 30.70 | 30.80 | 30.10 | 30.16 | 29.94 | qfq | 13,632,769 | 413,116,715 | -2.30% |
| 2025-05-27 | 30.57 | 31.50 | 30.51 | 30.87 | 30.65 | qfq | 14,722,132 | 454,285,144 | 0.92% |
| 2025-05-26 | 31.00 | 31.40 | 30.51 | 30.59 | 30.37 | qfq | 17,050,076 | 524,137,613 | -2.67% |
| 2025-05-23 | 31.27 | 32.40 | 31.21 | 31.43 | 31.20 | qfq | 27,678,790 | 881,642,643 | 0.10% |
| 2025-05-22 | 31.31 | 32.15 | 31.23 | 31.40 | 31.17 | qfq | 16,539,817 | 522,223,020 | -0.41% |
| 2025-05-21 | 31.05 | 31.91 | 30.91 | 31.53 | 31.30 | qfq | 24,648,554 | 779,413,225 | 1.55% |
| 2025-05-20 | 30.93 | 31.15 | 30.68 | 31.05 | 30.82 | qfq | 9,758,179 | 301,666,096 | 0.52% |
| 2025-05-19 | 30.78 | 30.89 | 30.47 | 30.89 | 30.67 | qfq | 9,945,365 | 305,171,868 | -0.29% |
| 2025-05-16 | 31.00 | 31.31 | 30.92 | 30.98 | 30.76 | qfq | 10,992,226 | 341,625,943 | -0.67% |
| 2025-05-15 | 32.00 | 32.00 | 31.18 | 31.19 | 30.96 | qfq | 16,364,183 | 515,754,474 | -2.99% |
| 2025-05-14 | 31.70 | 32.29 | 31.57 | 32.15 | 31.92 | qfq | 21,068,542 | 674,187,863 | 1.32% |
| 2025-05-13 | 31.61 | 32.20 | 31.45 | 31.73 | 31.50 | qfq | 21,440,179 | 681,341,363 | 0.47% |
| 2025-05-12 | 31.15 | 31.58 | 30.90 | 31.58 | 31.35 | qfq | 23,118,616 | 723,048,033 | 2.97% |
| 2025-05-09 | 31.00 | 31.06 | 30.53 | 30.67 | 30.45 | qfq | 10,102,239 | 310,193,451 | -1.00% |
| 2025-05-08 | 30.49 | 31.30 | 30.38 | 30.98 | 30.76 | qfq | 15,905,293 | 491,504,016 | 1.18% |
| 2025-05-07 | 31.02 | 31.24 | 30.40 | 30.62 | 30.40 | qfq | 14,740,871 | 452,866,069 | -0.33% |
| 2025-05-06 | 29.96 | 30.72 | 29.96 | 30.72 | 30.50 | qfq | 17,163,545 | 522,825,611 | 2.57% |
| 2025-04-30 | 29.86 | 30.22 | 29.73 | 29.95 | 29.73 | qfq | 15,030,007 | 450,449,338 | -0.76% |
| 2025-04-29 | 29.90 | 30.28 | 29.81 | 30.18 | 29.96 | qfq | 9,507,730 | 286,555,961 | 0.70% |
| 2025-04-28 | 30.28 | 30.28 | 29.83 | 29.97 | 29.75 | qfq | 12,460,428 | 374,005,947 | -1.12% |
| 2025-04-25 | 30.51 | 30.71 | 30.20 | 30.31 | 30.09 | qfq | 18,226,916 | 554,574,538 | -1.37% |
| 2025-04-24 | 30.98 | 31.71 | 30.64 | 30.73 | 30.51 | qfq | 34,730,170 | 1,083,399,468 | 1.29% |
| 2025-04-23 | 30.45 | 30.68 | 29.96 | 30.34 | 30.12 | qfq | 14,274,817 | 432,112,250 | -0.10% |
| 2025-04-22 | 30.71 | 30.85 | 30.36 | 30.37 | 30.15 | qfq | 12,627,722 | 385,149,950 | -1.68% |
| 2025-04-21 | 30.53 | 30.90 | 30.37 | 30.89 | 30.67 | qfq | 9,149,855 | 280,957,066 | 0.72% |
| 2025-04-18 | 30.44 | 30.73 | 30.00 | 30.67 | 30.45 | qfq | 9,018,076 | 274,255,116 | 0.76% |
| 2025-04-17 | 30.40 | 30.79 | 30.34 | 30.44 | 30.22 | qfq | 8,292,514 | 253,733,363 | -0.75% |
| 2025-04-16 | 31.08 | 31.15 | 30.26 | 30.67 | 30.45 | qfq | 13,161,773 | 403,075,759 | -1.38% |
| 2025-04-15 | 31.27 | 31.49 | 31.05 | 31.10 | 30.87 | qfq | 10,007,924 | 312,308,876 | -0.32% |
| 2025-04-14 | 31.25 | 31.48 | 31.05 | 31.20 | 30.97 | qfq | 14,696,754 | 459,695,836 | 1.30% |
| 2025-04-11 | 30.45 | 31.07 | 30.37 | 30.80 | 30.58 | qfq | 17,052,944 | 524,628,762 | -0.06% |
| 2025-04-10 | 31.11 | 31.35 | 30.66 | 30.82 | 30.60 | qfq | 21,764,225 | 673,776,070 | 3.04% |
| 2025-04-09 | 28.75 | 30.03 | 28.00 | 29.91 | 29.69 | qfq | 25,347,838 | 738,166,272 | 1.39% |
| 2025-04-08 | 29.54 | 30.58 | 28.89 | 29.50 | 29.29 | qfq | 28,689,650 | 848,563,336 | -2.74% |
| 2025-04-07 | 30.56 | 31.89 | 30.33 | 30.33 | 30.11 | qfq | 25,912,136 | 796,296,824 | -10.00% |
| 2025-04-03 | 33.67 | 34.06 | 33.51 | 33.70 | 33.46 | qfq | 9,461,022 | 319,647,740 | -0.71% |
| 2025-04-02 | 34.00 | 34.15 | 33.76 | 33.94 | 33.69 | qfq | 9,896,693 | 335,800,880 | -0.18% |
| 2025-04-01 | 33.83 | 34.20 | 33.72 | 34.00 | 33.75 | qfq | 11,561,194 | 393,154,745 | 0.50% |
| 2025-03-31 | 33.80 | 34.17 | 33.31 | 33.83 | 33.58 | qfq | 14,801,495 | 499,287,663 | -0.27% |
| 2025-03-28 | 34.56 | 34.74 | 33.88 | 33.92 | 33.67 | qfq | 13,660,370 | 466,863,100 | -1.85% |
| 2025-03-27 | 34.60 | 34.94 | 34.20 | 34.56 | 34.31 | qfq | 12,345,962 | 426,738,036 | -0.86% |
| 2025-03-26 | 34.90 | 35.06 | 34.72 | 34.86 | 34.61 | qfq | 10,539,300 | 367,929,589 | -0.11% |
| 2025-03-25 | 34.81 | 35.12 | 34.55 | 34.90 | 34.65 | qfq | 12,570,862 | 438,199,430 | 0.29% |
| 2025-03-24 | 34.77 | 34.88 | 34.23 | 34.80 | 34.55 | qfq | 16,233,721 | 560,909,003 | 0.14% |
| 2025-03-21 | 35.73 | 35.91 | 34.65 | 34.75 | 34.50 | qfq | 24,475,109 | 859,942,216 | -2.91% |
| 2025-03-20 | 36.01 | 36.21 | 35.75 | 35.79 | 35.53 | qfq | 20,378,203 | 732,279,346 | -1.70% |
| 2025-03-19 | 36.70 | 36.79 | 36.22 | 36.41 | 36.15 | qfq | 19,324,278 | 703,890,935 | -1.38% |
| 2025-03-18 | 37.33 | 37.45 | 36.71 | 36.92 | 36.65 | qfq | 22,513,016 | 833,839,288 | -0.62% |
| 2025-03-17 | 36.88 | 37.48 | 36.51 | 37.15 | 36.88 | qfq | 27,492,363 | 1,021,003,223 | 1.14% |
| 2025-03-14 | 36.30 | 36.80 | 36.19 | 36.73 | 36.46 | qfq | 26,332,709 | 962,668,692 | 1.75% |
| 2025-03-13 | 36.15 | 36.55 | 35.90 | 36.10 | 35.84 | qfq | 20,613,277 | 745,340,489 | -0.28% |
| 2025-03-12 | 36.52 | 36.74 | 36.12 | 36.20 | 35.94 | qfq | 18,268,825 | 663,300,680 | -0.79% |
| 2025-03-11 | 36.06 | 36.49 | 35.85 | 36.49 | 36.23 | qfq | 21,150,523 | 764,476,748 | -0.33% |
| 2025-03-10 | 36.91 | 37.25 | 36.36 | 36.61 | 36.34 | qfq | 25,836,650 | 947,303,709 | -0.81% |
| 2025-03-07 | 37.60 | 38.26 | 36.74 | 36.91 | 36.64 | qfq | 38,161,141 | 1,431,099,892 | -1.57% |
| 2025-03-06 | 37.25 | 37.65 | 36.81 | 37.50 | 37.23 | qfq | 36,620,149 | 1,363,270,753 | 1.52% |
| 2025-03-05 | 37.60 | 37.99 | 36.62 | 36.94 | 36.67 | qfq | 32,754,208 | 1,212,512,689 | -1.78% |
| 2025-03-04 | 38.00 | 38.00 | 37.00 | 37.61 | 37.34 | qfq | 47,898,626 | 1,790,800,773 | -2.56% |
| 2025-03-03 | 36.85 | 38.88 | 36.82 | 38.60 | 38.32 | qfq | 79,663,684 | 3,046,955,678 | 6.10% |
| 2025-02-28 | 37.00 | 37.52 | 36.09 | 36.38 | 36.12 | qfq | 56,735,289 | 2,098,106,375 | -1.38% |
| 2025-02-27 | 35.91 | 37.32 | 35.70 | 36.89 | 36.62 | qfq | 56,757,902 | 2,079,244,064 | 2.73% |
| 2025-02-26 | 35.36 | 36.09 | 35.35 | 35.91 | 35.65 | qfq | 27,824,903 | 994,747,161 | 1.18% |
| 2025-02-25 | 35.15 | 36.46 | 35.02 | 35.49 | 35.23 | qfq | 34,214,471 | 1,227,770,317 | -0.03% |
| 2025-02-24 | 35.81 | 36.10 | 35.18 | 35.50 | 35.24 | qfq | 28,756,598 | 1,025,186,228 | -0.87% |
| 2025-02-21 | 35.37 | 36.03 | 35.30 | 35.81 | 35.55 | qfq | 32,697,366 | 1,169,141,816 | 1.24% |
| 2025-02-20 | 35.52 | 36.04 | 35.12 | 35.37 | 35.11 | qfq | 20,355,633 | 720,987,591 | -0.90% |
| 2025-02-19 | 35.30 | 35.75 | 34.88 | 35.69 | 35.43 | qfq | 24,462,463 | 866,912,954 | 0.88% |
| 2025-02-18 | 35.80 | 36.37 | 35.20 | 35.38 | 35.12 | qfq | 34,984,001 | 1,253,274,102 | -0.08% |
| 2025-02-17 | 36.02 | 36.10 | 35.18 | 35.41 | 35.15 | qfq | 26,521,245 | 941,454,447 | -1.67% |
| 2025-02-14 | 36.28 | 36.93 | 35.88 | 36.01 | 35.75 | qfq | 27,215,089 | 987,352,374 | 0.78% |
| 2025-02-13 | 36.06 | 37.06 | 35.67 | 35.73 | 35.47 | qfq | 32,804,931 | 1,187,322,648 | -1.35% |
| 2025-02-12 | 34.36 | 37.40 | 34.25 | 36.22 | 35.96 | qfq | 46,511,712 | 1,661,018,336 | 4.99% |
| 2025-02-11 | 35.78 | 35.78 | 34.43 | 34.50 | 34.25 | qfq | 29,447,748 | 1,022,099,900 | -3.85% |
| 2025-02-10 | 35.10 | 35.98 | 34.90 | 35.88 | 35.62 | qfq | 33,764,687 | 1,199,820,821 | 2.22% |
| 2025-02-07 | 34.48 | 35.52 | 34.40 | 35.10 | 34.85 | qfq | 32,235,478 | 1,131,127,929 | 1.27% |
| 2025-02-06 | 32.95 | 34.93 | 32.46 | 34.66 | 34.41 | qfq | 35,732,068 | 1,211,790,459 | 5.03% |
| 2025-02-05 | 32.95 | 33.40 | 32.68 | 33.00 | 32.76 | qfq | 18,491,728 | 611,883,326 | -0.24% |
| 2025-01-27 | 33.53 | 34.34 | 33.07 | 33.08 | 32.84 | qfq | 21,062,028 | 708,984,630 | -1.55% |
| 2025-01-24 | 33.55 | 33.76 | 33.24 | 33.60 | 33.36 | qfq | 18,583,943 | 622,769,729 | 0.00% |
| 2025-01-23 | 34.20 | 34.63 | 33.59 | 33.60 | 33.36 | qfq | 18,007,800 | 613,793,610 | -0.56% |
| 2025-01-22 | 34.41 | 34.41 | 33.52 | 33.79 | 33.54 | qfq | 18,156,333 | 616,535,711 | -2.43% |
| 2025-01-21 | 35.78 | 35.78 | 34.50 | 34.63 | 34.38 | qfq | 20,307,569 | 708,173,861 | -2.40% |
| 2025-01-20 | 35.55 | 35.91 | 35.31 | 35.48 | 35.22 | qfq | 21,499,432 | 765,117,606 | -0.17% |
| 2025-01-17 | 35.14 | 36.39 | 35.14 | 35.54 | 35.28 | qfq | 28,375,242 | 1,014,486,559 | 1.37% |
| 2025-01-16 | 35.00 | 35.76 | 34.65 | 35.06 | 34.81 | qfq | 23,481,146 | 826,682,070 | 0.54% |
| 2025-01-15 | 34.80 | 35.55 | 34.22 | 34.87 | 34.62 | qfq | 29,468,947 | 1,029,484,253 | -0.37% |
| 2025-01-14 | 34.34 | 35.11 | 34.10 | 35.00 | 34.75 | qfq | 29,483,887 | 1,023,452,693 | 1.92% |
| 2025-01-13 | 33.10 | 34.70 | 32.93 | 34.34 | 34.09 | qfq | 28,002,600 | 957,019,586 | 3.62% |
| 2025-01-10 | 34.05 | 34.38 | 33.14 | 33.14 | 32.90 | qfq | 14,291,148 | 481,605,783 | -2.90% |
| 2025-01-09 | 33.96 | 34.26 | 33.75 | 34.13 | 33.88 | qfq | 14,586,379 | 496,737,778 | 0.41% |
| 2025-01-08 | 34.41 | 34.66 | 33.38 | 33.99 | 33.74 | qfq | 20,062,944 | 680,720,362 | -2.19% |
| 2025-01-07 | 33.61 | 34.99 | 33.47 | 34.75 | 34.50 | qfq | 24,475,965 | 842,488,559 | 2.66% |
| 2025-01-06 | 33.66 | 34.59 | 33.48 | 33.85 | 33.60 | qfq | 29,023,360 | 987,188,585 | 2.42% |
| 2025-01-03 | 34.05 | 34.50 | 32.97 | 33.05 | 32.81 | qfq | 23,231,696 | 781,066,881 | -2.99% |
| 2025-01-02 | 35.02 | 35.25 | 33.75 | 34.07 | 33.82 | qfq | 23,461,498 | 807,135,725 | -2.68% |
| 2024-12-31 | 36.30 | 36.43 | 34.90 | 35.01 | 34.76 | qfq | 22,705,431 | 804,392,383 | -3.77% |
| 2024-12-30 | 35.74 | 36.50 | 35.60 | 36.38 | 36.12 | qfq | 19,788,651 | 713,236,424 | 1.17% |
| 2024-12-27 | 36.02 | 36.64 | 35.78 | 35.96 | 35.70 | qfq | 18,927,080 | 684,861,430 | -0.17% |
| 2024-12-26 | 36.03 | 36.45 | 35.98 | 36.02 | 35.76 | qfq | 15,093,848 | 546,142,866 | -0.41% |
| 2024-12-25 | 37.06 | 37.21 | 35.95 | 36.17 | 35.91 | qfq | 18,983,198 | 690,419,764 | -2.85% |
| 2024-12-24 | 36.69 | 37.55 | 36.60 | 37.23 | 36.96 | qfq | 24,664,705 | 916,106,007 | 2.00% |
| 2024-12-23 | 37.12 | 37.45 | 36.41 | 36.50 | 36.24 | qfq | 18,383,169 | 678,193,770 | -1.62% |
| 2024-12-20 | 36.60 | 37.63 | 36.35 | 37.10 | 36.83 | qfq | 27,102,720 | 1,002,597,868 | 1.84% |
| 2024-12-19 | 36.18 | 36.60 | 35.91 | 36.43 | 36.17 | qfq | 22,363,247 | 810,040,602 | -0.68% |
| 2024-12-18 | 37.15 | 37.29 | 36.54 | 36.68 | 36.41 | qfq | 20,361,884 | 750,687,643 | -0.81% |
| 2024-12-17 | 37.28 | 37.66 | 36.88 | 36.98 | 36.71 | qfq | 23,057,164 | 859,207,928 | -0.80% |
| 2024-12-16 | 38.22 | 38.41 | 37.03 | 37.28 | 37.01 | qfq | 26,846,511 | 1,007,351,423 | -2.46% |
| 2024-12-13 | 39.20 | 39.26 | 38.18 | 38.22 | 37.94 | qfq | 27,573,745 | 1,064,262,028 | -3.53% |
| 2024-12-12 | 38.62 | 40.00 | 38.45 | 39.62 | 39.33 | qfq | 30,497,197 | 1,199,017,906 | 2.01% |
| 2024-12-11 | 38.68 | 39.17 | 38.60 | 38.84 | 38.56 | qfq | 19,889,233 | 773,240,424 | -0.28% |
| 2024-12-10 | 40.98 | 41.21 | 38.78 | 38.95 | 38.67 | qfq | 40,389,951 | 1,605,940,423 | -1.47% |
| 2024-12-09 | 40.00 | 40.19 | 39.15 | 39.53 | 39.24 | qfq | 23,430,416 | 929,016,125 | -1.89% |
| 2024-12-06 | 39.80 | 40.96 | 38.91 | 40.29 | 40.00 | qfq | 36,586,533 | 1,460,544,354 | 1.05% |
| 2024-12-05 | 39.70 | 40.09 | 39.39 | 39.87 | 39.58 | qfq | 28,009,861 | 1,112,964,940 | -0.55% |
| 2024-12-04 | 41.21 | 41.69 | 39.88 | 40.09 | 39.80 | qfq | 35,520,745 | 1,441,733,826 | -3.19% |
| 2024-12-03 | 42.31 | 42.60 | 41.07 | 41.41 | 41.11 | qfq | 30,518,399 | 1,271,959,823 | -1.57% |
| 2024-12-02 | 41.90 | 42.70 | 41.64 | 42.07 | 41.76 | qfq | 36,759,317 | 1,546,941,138 | 0.05% |
| 2024-11-29 | 40.82 | 42.99 | 40.65 | 42.05 | 41.74 | qfq | 52,286,393 | 2,193,655,230 | 2.59% |
| 2024-11-28 | 40.70 | 41.84 | 40.51 | 40.99 | 40.69 | qfq | 40,352,843 | 1,661,781,589 | -0.36% |
| 2024-11-27 | 39.54 | 41.19 | 39.04 | 41.14 | 40.84 | qfq | 47,529,404 | 1,913,731,345 | 2.72% |
| 2024-11-26 | 42.35 | 42.35 | 40.05 | 40.05 | 39.76 | qfq | 59,899,967 | 2,435,800,167 | -6.14% |
| 2024-11-25 | 41.08 | 43.00 | 41.08 | 42.67 | 42.36 | qfq | 75,482,922 | 3,196,683,970 | 3.87% |
| 2024-11-22 | 42.12 | 43.88 | 41.00 | 41.08 | 40.78 | qfq | 73,907,614 | 3,141,842,059 | -4.00% |
| 2024-11-21 | 42.78 | 43.60 | 42.11 | 42.79 | 42.48 | qfq | 73,205,736 | 3,124,473,523 | -1.31% |
| 2024-11-20 | 43.00 | 44.65 | 42.58 | 43.36 | 43.05 | qfq | 130,976,451 | 5,687,074,585 | 4.21% |
| 2024-11-19 | 38.45 | 41.61 | 37.99 | 41.61 | 41.31 | qfq | 56,094,964 | 2,213,480,056 | 9.99% |
| 2024-11-18 | 38.87 | 39.55 | 37.45 | 37.83 | 37.56 | qfq | 52,723,392 | 2,025,770,801 | -2.83% |
| 2024-11-15 | 41.00 | 41.15 | 38.79 | 38.93 | 38.65 | qfq | 76,448,290 | 3,054,909,539 | -6.44% |
| 2024-11-14 | 43.88 | 45.30 | 41.41 | 41.61 | 41.31 | qfq | 107,443,094 | 4,616,452,130 | -6.45% |
| 2024-11-13 | 43.21 | 44.74 | 41.18 | 44.48 | 44.16 | qfq | 136,601,615 | 5,906,011,902 | 6.03% |
| 2024-11-12 | 40.50 | 43.56 | 40.39 | 41.95 | 41.65 | qfq | 152,330,281 | 6,444,745,402 | 5.93% |
| 2024-11-11 | 36.00 | 39.60 | 35.91 | 39.60 | 39.31 | qfq | 100,302,203 | 3,841,686,837 | 10.00% |
| 2024-11-08 | 36.85 | 37.89 | 35.90 | 36.00 | 35.74 | qfq | 49,872,988 | 1,840,182,903 | -0.36% |
| 2024-11-07 | 35.47 | 36.14 | 35.27 | 36.13 | 35.87 | qfq | 42,585,561 | 1,522,444,078 | 0.22% |
| 2024-11-06 | 36.10 | 37.88 | 35.66 | 36.05 | 35.79 | qfq | 71,396,465 | 2,634,390,190 | -0.06% |
| 2024-11-05 | 34.55 | 36.20 | 34.36 | 36.07 | 35.81 | qfq | 56,808,697 | 2,016,535,708 | 4.22% |
| 2024-11-04 | 34.15 | 34.68 | 33.51 | 34.61 | 34.36 | qfq | 36,141,385 | 1,238,863,182 | 1.44% |
| 2024-11-01 | 33.69 | 35.48 | 33.35 | 34.12 | 33.87 | qfq | 61,170,260 | 2,106,097,195 | 0.41% |
| 2024-10-31 | 32.90 | 34.06 | 32.82 | 33.98 | 33.73 | qfq | 46,743,949 | 1,570,768,186 | 4.46% |
| 2024-10-30 | 32.94 | 33.23 | 32.31 | 32.53 | 32.29 | qfq | 28,032,515 | 916,502,219 | -2.34% |
| 2024-10-29 | 34.48 | 35.10 | 33.25 | 33.31 | 33.07 | qfq | 36,197,450 | 1,227,659,096 | -2.77% |
| 2024-10-28 | 33.90 | 34.30 | 33.33 | 34.26 | 34.01 | qfq | 41,219,077 | 1,393,015,934 | 1.06% |
| 2024-10-25 | 32.02 | 34.49 | 32.02 | 33.90 | 33.65 | qfq | 65,872,493 | 2,221,223,129 | 6.04% |
| 2024-10-24 | 32.88 | 33.00 | 31.82 | 31.97 | 31.74 | qfq | 31,629,166 | 1,020,389,935 | -3.56% |
| 2024-10-23 | 32.50 | 33.66 | 31.80 | 33.15 | 32.91 | qfq | 55,123,896 | 1,809,411,757 | 2.09% |
| 2024-10-22 | 31.67 | 32.49 | 31.26 | 32.47 | 32.23 | qfq | 34,657,768 | 1,101,780,654 | 2.69% |
| 2024-10-21 | 31.14 | 32.22 | 30.94 | 31.62 | 31.39 | qfq | 46,773,624 | 1,478,908,612 | 2.13% |
| 2024-10-18 | 29.80 | 31.69 | 29.67 | 30.96 | 30.74 | qfq | 47,830,378 | 1,461,652,756 | 3.34% |
| 2024-10-17 | 30.90 | 30.97 | 29.89 | 29.96 | 29.74 | qfq | 23,424,619 | 711,899,020 | -1.09% |
| 2024-10-16 | 30.10 | 30.79 | 30.07 | 30.29 | 30.07 | qfq | 24,081,913 | 731,226,102 | -1.82% |
| 2024-10-15 | 31.80 | 31.93 | 30.82 | 30.85 | 30.63 | qfq | 27,983,931 | 878,065,901 | -3.47% |
| 2024-10-14 | 31.61 | 32.09 | 30.82 | 31.96 | 31.73 | qfq | 33,918,066 | 1,070,425,108 | 1.14% |
| 2024-10-11 | 33.13 | 33.30 | 31.15 | 31.60 | 31.37 | qfq | 40,695,583 | 1,299,508,733 | -5.78% |
| 2024-10-10 | 34.00 | 34.91 | 33.36 | 33.54 | 33.30 | qfq | 49,128,759 | 1,679,187,972 | -1.73% |
| 2024-10-09 | 37.00 | 37.81 | 34.13 | 34.13 | 33.88 | qfq | 82,035,670 | 2,929,618,239 | -9.99% |
| 2024-10-08 | 37.92 | 37.92 | 35.26 | 37.92 | 37.64 | qfq | 102,914,664 | 3,839,451,286 | 10.01% |
| 2024-09-30 | 33.42 | 34.47 | 32.38 | 34.47 | 34.22 | qfq | 97,072,993 | 3,264,747,136 | 9.99% |
| 2024-09-27 | 29.26 | 31.38 | 29.23 | 31.34 | 31.11 | qfq | 75,393,918 | 2,317,919,818 | 9.85% |
| 2024-09-26 | 27.36 | 28.54 | 27.25 | 28.53 | 28.32 | qfq | 35,561,870 | 993,883,083 | 3.71% |
| 2024-09-25 | 27.80 | 28.35 | 27.45 | 27.51 | 27.31 | qfq | 46,552,026 | 1,299,862,301 | 0.00% |
| 2024-09-24 | 25.90 | 27.55 | 25.72 | 27.51 | 27.31 | qfq | 55,189,479 | 1,480,459,987 | 7.54% |
| 2024-09-23 | 25.46 | 25.85 | 25.26 | 25.58 | 25.39 | qfq | 13,421,234 | 343,211,922 | 0.35% |
| 2024-09-20 | 25.72 | 25.72 | 25.25 | 25.49 | 25.30 | qfq | 15,479,938 | 393,392,401 | -1.05% |
| 2024-09-19 | 25.53 | 26.08 | 25.07 | 25.76 | 25.57 | qfq | 23,351,859 | 597,642,485 | 1.42% |
| 2024-09-18 | 25.50 | 25.69 | 24.99 | 25.40 | 25.22 | qfq | 21,472,322 | 541,252,986 | -0.70% |
| 2024-09-13 | 26.92 | 27.30 | 25.52 | 25.58 | 25.39 | qfq | 42,754,955 | 1,110,969,563 | -5.47% |
| 2024-09-12 | 27.76 | 28.18 | 27.00 | 27.06 | 26.86 | qfq | 50,273,155 | 1,385,271,565 | -2.80% |
| 2024-09-11 | 25.99 | 27.84 | 25.67 | 27.84 | 27.64 | qfq | 74,137,651 | 2,010,100,895 | 10.00% |
| 2024-09-10 | 25.87 | 25.89 | 24.90 | 25.31 | 25.13 | qfq | 19,384,002 | 488,714,490 | -1.52% |
| 2024-09-09 | 26.01 | 26.41 | 25.51 | 25.70 | 25.51 | qfq | 17,303,853 | 446,400,561 | -1.98% |
| 2024-09-06 | 26.62 | 26.78 | 26.19 | 26.22 | 26.03 | qfq | 11,164,960 | 294,285,055 | -1.80% |
| 2024-09-05 | 26.35 | 27.36 | 26.28 | 26.70 | 26.51 | qfq | 20,081,457 | 540,869,372 | 1.33% |
| 2024-09-04 | 26.48 | 26.97 | 26.31 | 26.35 | 26.16 | qfq | 17,809,647 | 473,534,638 | -0.94% |
| 2024-09-03 | 26.10 | 27.27 | 25.72 | 26.60 | 26.41 | qfq | 25,131,945 | 667,867,648 | 1.92% |
| 2024-09-02 | 27.19 | 27.58 | 26.10 | 26.10 | 25.91 | qfq | 22,297,772 | 595,120,348 | -4.50% |
| 2024-08-30 | 26.30 | 27.84 | 26.21 | 27.33 | 27.13 | qfq | 38,295,756 | 1,048,624,287 | 3.56% |
| 2024-08-29 | 25.77 | 26.66 | 25.34 | 26.39 | 26.20 | qfq | 19,204,360 | 500,302,986 | 1.62% |
| 2024-08-28 | 25.88 | 25.99 | 25.46 | 25.97 | 25.78 | qfq | 11,029,066 | 283,991,656 | -0.27% |
| 2024-08-27 | 26.39 | 26.47 | 25.70 | 26.04 | 25.85 | qfq | 14,216,830 | 369,827,938 | -1.33% |
| 2024-08-26 | 25.53 | 26.95 | 25.53 | 26.39 | 26.20 | qfq | 24,500,024 | 650,347,060 | 3.41% |
| 2024-08-23 | 26.31 | 26.48 | 25.41 | 25.52 | 25.33 | qfq | 20,006,218 | 515,133,752 | -3.70% |
| 2024-08-22 | 27.47 | 27.54 | 26.50 | 26.50 | 26.31 | qfq | 17,964,051 | 482,710,194 | -3.28% |
| 2024-08-21 | 26.61 | 27.86 | 26.30 | 27.40 | 27.20 | qfq | 30,327,179 | 826,462,871 | 1.59% |
| 2024-08-20 | 26.70 | 27.56 | 26.61 | 26.97 | 26.77 | qfq | 29,041,339 | 789,178,603 | 1.62% |
| 2024-08-19 | 26.28 | 26.86 | 26.06 | 26.54 | 26.35 | qfq | 10,653,473 | 282,857,123 | 0.72% |
| 2024-08-16 | 26.55 | 26.94 | 26.32 | 26.35 | 26.16 | qfq | 11,697,466 | 310,432,490 | -0.83% |
| 2024-08-15 | 26.37 | 26.83 | 25.97 | 26.57 | 26.38 | qfq | 14,473,087 | 382,196,978 | -0.08% |
| 2024-08-14 | 26.98 | 27.55 | 26.58 | 26.59 | 26.40 | qfq | 10,807,256 | 290,122,417 | -2.10% |
| 2024-08-13 | 26.61 | 27.32 | 26.24 | 27.16 | 26.96 | qfq | 13,454,605 | 360,635,444 | 2.03% |
| 2024-08-12 | 27.02 | 27.10 | 26.56 | 26.62 | 26.43 | qfq | 8,406,917 | 224,359,535 | -1.04% |
| 2024-08-09 | 27.42 | 27.58 | 26.90 | 26.90 | 26.70 | qfq | 12,234,256 | 332,127,360 | -1.50% |
| 2024-08-08 | 27.30 | 27.55 | 26.98 | 27.31 | 27.11 | qfq | 11,951,546 | 325,840,696 | 0.04% |
| 2024-08-07 | 27.67 | 27.76 | 27.25 | 27.30 | 27.10 | qfq | 15,769,475 | 432,486,991 | -2.08% |
| 2024-08-06 | 27.39 | 28.22 | 27.33 | 27.88 | 27.68 | qfq | 23,674,192 | 659,906,384 | 3.26% |
| 2024-08-05 | 27.10 | 28.43 | 27.00 | 27.00 | 26.80 | qfq | 22,471,319 | 622,178,913 | -0.81% |
| 2024-08-02 | 27.20 | 27.75 | 27.17 | 27.22 | 27.02 | qfq | 11,371,611 | 311,632,305 | -1.02% |
| 2024-08-01 | 28.10 | 28.21 | 27.40 | 27.50 | 27.30 | qfq | 16,311,872 | 451,391,975 | -2.24% |
| 2024-07-31 | 26.76 | 28.13 | 26.50 | 28.13 | 27.93 | qfq | 26,836,036 | 740,211,064 | 5.47% |
| 2024-07-30 | 26.75 | 26.77 | 26.31 | 26.67 | 26.48 | qfq | 11,913,089 | 315,690,589 | -0.67% |
| 2024-07-29 | 27.95 | 27.95 | 26.85 | 26.85 | 26.66 | qfq | 18,376,530 | 498,431,699 | -4.11% |
| 2024-07-26 | 27.30 | 28.64 | 27.30 | 28.00 | 27.80 | qfq | 20,451,253 | 575,210,627 | 2.60% |
| 2024-07-25 | 26.35 | 27.85 | 26.30 | 27.29 | 27.09 | qfq | 20,108,944 | 550,212,259 | 2.36% |
| 2024-07-24 | 27.23 | 27.27 | 26.55 | 26.66 | 26.47 | qfq | 12,044,777 | 323,098,573 | -4.51% |
| 2024-07-23 | 29.10 | 29.19 | 27.92 | 27.92 | 26.92 | qfq | 15,816,293 | 450,325,901 | -3.79% |
| 2024-07-22 | 28.75 | 29.40 | 28.72 | 29.02 | 27.98 | qfq | 18,697,550 | 542,851,553 | 0.35% |
| 2024-07-19 | 28.72 | 29.22 | 27.99 | 28.92 | 27.89 | qfq | 21,050,560 | 601,272,139 | 0.70% |
| 2024-07-18 | 28.51 | 28.82 | 28.15 | 28.72 | 27.69 | qfq | 14,887,835 | 423,826,030 | 0.03% |
| 2024-07-17 | 28.90 | 29.14 | 28.64 | 28.71 | 27.68 | qfq | 15,092,158 | 435,928,198 | -0.31% |
| 2024-07-16 | 28.57 | 29.35 | 28.51 | 28.80 | 27.77 | qfq | 18,135,853 | 525,296,526 | 0.77% |
| 2024-07-15 | 28.70 | 28.95 | 28.47 | 28.58 | 27.56 | qfq | 10,493,101 | 300,242,870 | -1.00% |
| 2024-07-12 | 29.02 | 29.38 | 28.77 | 28.87 | 27.84 | qfq | 18,151,620 | 525,866,869 | -1.10% |
| 2024-07-11 | 28.09 | 29.69 | 28.05 | 29.19 | 28.15 | qfq | 36,824,208 | 1,074,035,494 | 4.92% |
| 2024-07-10 | 26.78 | 29.20 | 26.62 | 27.82 | 26.83 | qfq | 32,049,877 | 905,483,543 | 2.17% |
| 2024-07-09 | 27.35 | 27.72 | 27.02 | 27.23 | 26.26 | qfq | 17,918,463 | 490,271,169 | -1.38% |
| 2024-07-08 | 28.40 | 28.45 | 27.51 | 27.61 | 26.62 | qfq | 17,186,040 | 479,371,100 | -4.50% |
| 2024-07-05 | 28.90 | 29.07 | 28.40 | 28.91 | 27.88 | qfq | 10,625,550 | 306,125,817 | -0.34% |
| 2024-07-04 | 29.45 | 29.70 | 28.95 | 29.01 | 27.97 | qfq | 13,089,292 | 383,626,172 | -1.56% |
| 2024-07-03 | 28.60 | 29.80 | 28.50 | 29.47 | 28.42 | qfq | 20,014,257 | 585,041,249 | 3.37% |
| 2024-07-02 | 28.93 | 29.29 | 28.51 | 28.51 | 27.49 | qfq | 11,270,558 | 325,555,715 | -1.11% |
| 2024-07-01 | 28.25 | 28.87 | 28.07 | 28.83 | 27.80 | qfq | 11,332,473 | 321,771,911 | 0.63% |
| 2024-06-28 | 29.25 | 29.47 | 28.55 | 28.65 | 27.63 | qfq | 14,338,120 | 415,970,738 | -2.02% |
| 2024-06-27 | 29.96 | 30.01 | 29.20 | 29.24 | 28.20 | qfq | 16,926,036 | 501,634,638 | -3.18% |
| 2024-06-26 | 28.20 | 30.20 | 27.77 | 30.20 | 29.12 | qfq | 30,338,023 | 888,406,431 | 7.59% |
| 2024-06-25 | 28.40 | 28.60 | 27.90 | 28.07 | 27.07 | qfq | 13,074,154 | 368,780,717 | -1.72% |
| 2024-06-24 | 28.82 | 29.10 | 28.47 | 28.56 | 27.54 | qfq | 15,130,087 | 434,358,352 | -2.36% |
| 2024-06-21 | 29.71 | 29.88 | 28.93 | 29.25 | 28.21 | qfq | 17,128,430 | 502,490,875 | -2.11% |
| 2024-06-20 | 30.97 | 31.04 | 29.85 | 29.88 | 28.81 | qfq | 18,101,765 | 547,964,218 | -3.64% |
| 2024-06-19 | 31.89 | 31.90 | 31.00 | 31.01 | 29.90 | qfq | 12,833,689 | 402,366,111 | -2.64% |
| 2024-06-18 | 31.66 | 32.05 | 31.32 | 31.85 | 30.71 | qfq | 12,489,647 | 396,567,607 | 0.60% |
| 2024-06-17 | 31.25 | 32.05 | 31.20 | 31.66 | 30.53 | qfq | 13,172,140 | 416,963,517 | 0.35% |
| 2024-06-14 | 31.64 | 31.75 | 30.98 | 31.55 | 30.42 | qfq | 16,563,304 | 517,687,092 | -0.41% |
| 2024-06-13 | 32.08 | 32.31 | 31.61 | 31.68 | 30.55 | qfq | 10,386,400 | 330,668,759 | -1.22% |
| 2024-06-12 | 31.92 | 32.07 | 31.57 | 32.07 | 30.92 | qfq | 11,495,672 | 366,369,046 | 0.41% |
| 2024-06-11 | 31.93 | 32.15 | 31.52 | 31.94 | 30.80 | qfq | 11,245,354 | 358,212,059 | -0.93% |
| 2024-06-07 | 33.04 | 33.20 | 31.90 | 32.24 | 31.09 | qfq | 19,231,147 | 623,190,158 | -2.45% |
| 2024-06-06 | 33.20 | 34.29 | 33.00 | 33.05 | 31.87 | qfq | 18,175,161 | 608,914,472 | 0.03% |
| 2024-06-05 | 33.30 | 33.68 | 33.00 | 33.04 | 31.86 | qfq | 11,735,488 | 390,841,993 | -1.40% |
| 2024-06-04 | 33.36 | 33.57 | 32.91 | 33.51 | 32.31 | qfq | 10,743,313 | 358,139,965 | 0.45% |
| 2024-06-03 | 33.40 | 33.54 | 33.01 | 33.36 | 32.17 | qfq | 13,270,734 | 440,904,658 | -0.80% |
| 2024-05-31 | 34.20 | 34.28 | 33.63 | 33.63 | 32.43 | qfq | 11,878,573 | 402,317,046 | -1.46% |
| 2024-05-30 | 34.33 | 34.85 | 34.04 | 34.13 | 32.91 | qfq | 15,543,748 | 533,213,563 | 0.32% |
| 2024-05-29 | 33.47 | 34.49 | 33.31 | 34.02 | 32.81 | qfq | 15,164,925 | 517,664,688 | 1.43% |
| 2024-05-28 | 33.89 | 34.15 | 33.38 | 33.54 | 32.34 | qfq | 10,093,510 | 339,927,941 | -1.06% |
| 2024-05-27 | 33.86 | 34.02 | 33.20 | 33.90 | 32.69 | qfq | 11,875,674 | 398,049,590 | 0.30% |
| 2024-05-24 | 34.11 | 34.33 | 33.80 | 33.80 | 32.59 | qfq | 12,740,059 | 433,149,235 | -1.31% |
| 2024-05-23 | 35.13 | 35.14 | 34.16 | 34.25 | 33.03 | qfq | 20,007,882 | 689,342,210 | -3.47% |
| 2024-05-22 | 34.84 | 35.64 | 34.71 | 35.48 | 34.21 | qfq | 19,821,881 | 698,372,753 | 1.81% |
| 2024-05-21 | 35.40 | 35.41 | 34.59 | 34.85 | 33.61 | qfq | 12,972,763 | 452,087,776 | -1.66% |
| 2024-05-20 | 35.30 | 35.90 | 35.18 | 35.44 | 34.17 | qfq | 17,417,397 | 618,334,235 | 0.80% |
| 2024-05-17 | 34.63 | 35.16 | 33.90 | 35.16 | 33.90 | qfq | 16,163,344 | 559,871,030 | 1.77% |
| 2024-05-16 | 34.95 | 35.20 | 34.51 | 34.55 | 33.32 | qfq | 14,967,651 | 519,352,640 | -1.14% |
| 2024-05-15 | 35.35 | 35.78 | 34.92 | 34.95 | 33.70 | qfq | 11,325,850 | 398,075,663 | -1.44% |
| 2024-05-14 | 35.79 | 36.05 | 35.31 | 35.46 | 34.19 | qfq | 12,349,020 | 439,269,904 | -0.34% |
| 2024-05-13 | 36.00 | 36.03 | 35.30 | 35.58 | 34.31 | qfq | 15,295,640 | 546,079,123 | -2.92% |
| 2024-05-10 | 37.30 | 37.32 | 36.39 | 36.65 | 35.34 | qfq | 17,578,930 | 644,241,426 | -1.58% |
| 2024-05-09 | 36.18 | 37.72 | 36.18 | 37.24 | 35.91 | qfq | 32,324,878 | 1,201,166,145 | 3.94% |
| 2024-05-08 | 36.73 | 36.73 | 35.78 | 35.83 | 34.55 | qfq | 13,571,166 | 489,311,140 | -2.10% |
| 2024-05-07 | 36.40 | 36.68 | 36.20 | 36.60 | 35.29 | qfq | 15,606,940 | 568,725,246 | 0.63% |
| 2024-05-06 | 36.45 | 36.83 | 36.10 | 36.37 | 35.07 | qfq | 25,073,672 | 913,720,425 | 3.15% |
| 2024-04-30 | 36.49 | 36.98 | 35.26 | 35.26 | 34.00 | qfq | 27,517,996 | 983,700,000 | -3.63% |
| 2024-04-29 | 34.35 | 36.80 | 34.33 | 36.59 | 35.28 | qfq | 37,620,391 | 1,353,137,779 | 6.68% |
| 2024-04-26 | 33.76 | 34.48 | 33.70 | 34.30 | 33.08 | qfq | 21,381,862 | 730,548,697 | 0.79% |
| 2024-04-25 | 33.19 | 34.72 | 33.13 | 34.03 | 32.81 | qfq | 29,654,659 | 1,008,182,784 | 2.01% |
| 2024-04-24 | 33.80 | 34.38 | 33.00 | 33.36 | 32.17 | qfq | 44,311,233 | 1,480,101,949 | -6.71% |
| 2024-04-23 | 36.41 | 36.50 | 35.50 | 35.76 | 34.48 | qfq | 19,125,145 | 685,794,381 | -1.76% |
| 2024-04-22 | 36.57 | 37.73 | 36.10 | 36.40 | 35.10 | qfq | 17,218,872 | 630,072,134 | -1.36% |
| 2024-04-19 | 37.40 | 37.51 | 36.51 | 36.90 | 35.58 | qfq | 20,696,581 | 763,957,496 | -2.36% |
| 2024-04-18 | 37.40 | 38.36 | 36.76 | 37.79 | 36.44 | qfq | 24,687,629 | 933,085,503 | 0.56% |
| 2024-04-17 | 37.00 | 37.87 | 36.80 | 37.58 | 36.24 | qfq | 23,469,424 | 876,342,756 | 2.54% |
| 2024-04-16 | 38.44 | 38.50 | 36.60 | 36.65 | 35.34 | qfq | 26,876,854 | 1,003,731,750 | -5.47% |
| 2024-04-15 | 38.35 | 39.69 | 37.91 | 38.77 | 37.39 | qfq | 24,851,682 | 961,119,640 | 0.44% |
| 2024-04-12 | 39.41 | 39.86 | 38.53 | 38.60 | 37.22 | qfq | 26,603,644 | 1,040,066,353 | -2.84% |
| 2024-04-11 | 39.90 | 40.41 | 39.21 | 39.73 | 38.31 | qfq | 27,824,255 | 1,106,242,771 | -1.63% |
| 2024-04-10 | 41.70 | 41.80 | 40.20 | 40.39 | 38.95 | qfq | 35,276,379 | 1,433,972,016 | -2.56% |
| 2024-04-09 | 39.11 | 41.56 | 39.01 | 41.45 | 39.97 | qfq | 62,958,379 | 2,568,245,031 | 5.98% |
| 2024-04-08 | 39.00 | 40.48 | 38.78 | 39.11 | 37.71 | qfq | 34,290,482 | 1,358,101,117 | -1.96% |
| 2024-04-03 | 39.56 | 40.30 | 39.03 | 39.89 | 38.47 | qfq | 37,978,138 | 1,511,687,025 | 0.68% |
| 2024-04-02 | 39.37 | 39.90 | 38.88 | 39.62 | 38.21 | qfq | 37,419,322 | 1,475,812,329 | 0.64% |
| 2024-04-01 | 36.44 | 39.43 | 36.44 | 39.37 | 37.96 | qfq | 51,821,060 | 2,006,937,224 | 8.28% |
| 2024-03-29 | 35.77 | 36.85 | 35.70 | 36.36 | 35.06 | qfq | 14,364,283 | 522,604,066 | 1.20% |
| 2024-03-28 | 35.76 | 36.51 | 35.76 | 35.93 | 34.65 | qfq | 14,416,248 | 520,250,412 | 0.48% |
| 2024-03-27 | 37.00 | 37.00 | 35.74 | 35.76 | 34.48 | qfq | 16,160,544 | 587,211,641 | -3.69% |
| 2024-03-26 | 36.69 | 37.49 | 36.16 | 37.13 | 35.80 | qfq | 20,726,166 | 764,381,997 | 1.48% |
| 2024-03-25 | 37.50 | 37.53 | 36.58 | 36.59 | 35.28 | qfq | 17,380,796 | 643,323,667 | -2.63% |
| 2024-03-22 | 39.00 | 39.20 | 37.57 | 37.58 | 36.24 | qfq | 27,009,909 | 1,026,138,612 | -4.16% |
| 2024-03-21 | 39.72 | 39.85 | 39.06 | 39.21 | 37.81 | qfq | 13,352,321 | 526,201,018 | -0.96% |
| 2024-03-20 | 39.50 | 39.85 | 39.21 | 39.59 | 38.18 | qfq | 14,165,211 | 558,952,735 | 0.23% |
| 2024-03-19 | 39.86 | 40.24 | 39.50 | 39.50 | 38.09 | qfq | 18,222,282 | 725,699,537 | -1.27% |
| 2024-03-18 | 39.99 | 40.35 | 39.55 | 40.01 | 38.58 | qfq | 24,636,147 | 983,331,540 | 1.06% |
| 2024-03-15 | 39.30 | 39.93 | 38.54 | 39.59 | 38.18 | qfq | 25,978,411 | 1,017,448,135 | 0.46% |
| 2024-03-14 | 40.01 | 40.68 | 39.13 | 39.41 | 38.00 | qfq | 26,219,654 | 1,045,179,983 | -1.87% |
| 2024-03-13 | 40.60 | 40.89 | 39.93 | 40.16 | 38.73 | qfq | 21,453,541 | 862,852,668 | -0.96% |
| 2024-03-12 | 41.38 | 41.60 | 40.08 | 40.55 | 39.10 | qfq | 36,894,476 | 1,502,584,004 | 0.17% |
| 2024-03-11 | 38.25 | 40.68 | 38.25 | 40.48 | 39.03 | qfq | 50,051,722 | 1,986,250,248 | 7.20% |
| 2024-03-08 | 37.82 | 38.50 | 37.40 | 37.76 | 36.41 | qfq | 19,118,617 | 722,822,801 | -0.19% |
| 2024-03-07 | 38.79 | 39.10 | 37.80 | 37.83 | 36.48 | qfq | 22,164,733 | 852,042,443 | -1.71% |
| 2024-03-06 | 38.27 | 39.01 | 37.95 | 38.49 | 37.12 | qfq | 21,500,253 | 826,610,872 | -0.52% |
| 2024-03-05 | 39.50 | 39.57 | 38.50 | 38.69 | 37.31 | qfq | 28,993,791 | 1,127,935,469 | -3.32% |
| 2024-03-04 | 40.43 | 41.35 | 39.71 | 40.02 | 38.59 | qfq | 36,172,906 | 1,460,944,392 | -0.35% |
| 2024-03-01 | 39.98 | 40.62 | 39.66 | 40.16 | 38.73 | qfq | 31,472,983 | 1,262,946,915 | 0.27% |
| 2024-02-29 | 37.44 | 40.37 | 37.44 | 40.05 | 38.62 | qfq | 52,499,513 | 2,053,564,548 | 7.00% |
| 2024-02-28 | 38.00 | 39.67 | 37.40 | 37.43 | 36.09 | qfq | 52,408,484 | 2,030,356,404 | 0.03% |
| 2024-02-27 | 36.47 | 37.43 | 36.40 | 37.42 | 36.08 | qfq | 21,484,853 | 794,787,554 | 1.82% |
| 2024-02-26 | 36.55 | 37.30 | 36.43 | 36.75 | 35.44 | qfq | 25,161,465 | 927,917,076 | 0.57% |
| 2024-02-23 | 36.17 | 36.76 | 35.88 | 36.54 | 35.24 | qfq | 21,242,234 | 771,006,293 | 1.25% |
| 2024-02-22 | 35.68 | 36.29 | 35.58 | 36.09 | 34.80 | qfq | 16,995,992 | 610,183,166 | -0.17% |
| 2024-02-21 | 35.01 | 37.01 | 34.83 | 36.15 | 34.86 | qfq | 31,433,059 | 1,138,097,882 | 2.00% |
| 2024-02-20 | 34.91 | 35.48 | 34.38 | 35.44 | 34.17 | qfq | 19,407,481 | 678,547,257 | 0.74% |
| 2024-02-19 | 34.99 | 35.59 | 34.60 | 35.18 | 33.92 | qfq | 21,305,814 | 746,452,761 | 0.89% |
| 2024-02-08 | 34.06 | 35.15 | 33.92 | 34.87 | 33.62 | qfq | 26,994,396 | 936,160,217 | 2.86% |
| 2024-02-07 | 34.28 | 34.97 | 33.56 | 33.90 | 32.69 | qfq | 29,224,677 | 1,001,711,486 | -0.59% |
| 2024-02-06 | 31.60 | 34.14 | 31.33 | 34.10 | 32.88 | qfq | 29,221,266 | 968,791,347 | 7.84% |
| 2024-02-05 | 32.87 | 33.28 | 30.80 | 31.62 | 30.49 | qfq | 28,534,646 | 915,892,473 | -4.64% |
| 2024-02-02 | 34.78 | 35.10 | 32.01 | 33.16 | 31.98 | qfq | 27,398,780 | 917,497,980 | -4.27% |
| 2024-02-01 | 33.81 | 35.38 | 33.68 | 34.64 | 33.40 | qfq | 24,898,814 | 861,417,418 | 1.79% |
| 2024-01-31 | 36.00 | 36.49 | 33.91 | 34.03 | 32.81 | qfq | 38,909,872 | 1,357,445,429 | -7.93% |
| 2024-01-30 | 37.40 | 38.14 | 36.96 | 36.96 | 35.64 | qfq | 17,325,350 | 650,988,705 | -2.27% |
| 2024-01-29 | 40.00 | 40.01 | 37.82 | 37.82 | 36.47 | qfq | 28,703,403 | 1,103,515,525 | -5.00% |
| 2024-01-26 | 40.08 | 40.88 | 39.81 | 39.81 | 38.39 | qfq | 20,762,009 | 833,545,459 | -1.97% |
| 2024-01-25 | 39.66 | 40.83 | 39.27 | 40.61 | 39.16 | qfq | 24,850,904 | 998,643,018 | 1.58% |
| 2024-01-24 | 40.33 | 40.60 | 38.54 | 39.98 | 38.55 | qfq | 27,013,649 | 1,065,696,929 | -0.42% |
| 2024-01-23 | 39.92 | 40.90 | 39.43 | 40.15 | 38.72 | qfq | 20,762,772 | 836,625,584 | 0.58% |
| 2024-01-22 | 41.10 | 41.47 | 39.68 | 39.92 | 38.49 | qfq | 34,042,712 | 1,376,812,795 | -3.85% |
| 2024-01-19 | 42.21 | 43.38 | 41.51 | 41.52 | 40.04 | qfq | 28,522,211 | 1,205,688,789 | -1.61% |
| 2024-01-18 | 40.81 | 42.25 | 40.63 | 42.20 | 40.69 | qfq | 29,003,487 | 1,203,246,948 | 2.70% |
| 2024-01-17 | 42.54 | 42.54 | 41.00 | 41.09 | 39.62 | qfq | 25,281,362 | 1,051,045,165 | -3.41% |
| 2024-01-16 | 42.24 | 42.90 | 41.96 | 42.54 | 41.02 | qfq | 24,851,168 | 1,055,338,677 | 0.33% |
| 2024-01-15 | 43.04 | 43.46 | 42.30 | 42.40 | 40.89 | qfq | 26,073,654 | 1,114,330,781 | -2.48% |
| 2024-01-12 | 44.18 | 44.58 | 43.34 | 43.48 | 41.93 | qfq | 41,911,418 | 1,840,519,999 | -2.34% |
| 2024-01-11 | 42.50 | 45.62 | 42.32 | 44.52 | 42.93 | qfq | 62,330,173 | 2,745,690,902 | 3.85% |
| 2024-01-10 | 43.20 | 44.38 | 42.38 | 42.87 | 41.34 | qfq | 47,125,658 | 2,051,871,609 | -0.95% |
| 2024-01-09 | 42.67 | 43.50 | 41.45 | 43.28 | 41.73 | qfq | 42,730,259 | 1,827,148,984 | 1.43% |
| 2024-01-08 | 41.65 | 43.78 | 41.56 | 42.67 | 41.15 | qfq | 47,811,283 | 2,059,516,387 | 1.64% |
| 2024-01-05 | 41.52 | 43.66 | 40.35 | 41.98 | 40.48 | qfq | 50,263,129 | 2,137,063,705 | 3.09% |
| 2024-01-04 | 41.56 | 41.62 | 40.54 | 40.72 | 39.27 | qfq | 16,087,804 | 657,625,932 | -2.49% |
| 2024-01-03 | 41.52 | 42.19 | 41.44 | 41.76 | 40.27 | qfq | 15,489,848 | 646,527,220 | 0.22% |
| 2024-01-02 | 42.60 | 42.69 | 41.67 | 41.67 | 40.18 | qfq | 21,264,101 | 893,959,700 | -2.64% |
| 2023-12-29 | 42.36 | 43.38 | 42.08 | 42.80 | 41.27 | qfq | 37,309,473 | 1,602,801,311 | 1.01% |
| 2023-12-28 | 38.98 | 42.76 | 38.97 | 42.37 | 40.86 | qfq | 64,439,468 | 2,675,877,073 | 8.14% |
| 2023-12-27 | 39.74 | 39.85 | 38.81 | 39.18 | 37.78 | qfq | 16,366,119 | 640,634,264 | -1.80% |
| 2023-12-26 | 40.38 | 40.58 | 39.48 | 39.90 | 38.48 | qfq | 15,249,303 | 609,034,998 | -0.05% |
| 2023-12-25 | 39.99 | 40.25 | 39.38 | 39.92 | 38.49 | qfq | 16,387,502 | 653,096,039 | 0.13% |
| 2023-12-22 | 39.00 | 40.89 | 38.21 | 39.87 | 38.45 | qfq | 35,926,161 | 1,423,360,674 | 2.07% |
| 2023-12-21 | 38.20 | 39.61 | 38.13 | 39.06 | 37.67 | qfq | 20,357,684 | 790,700,788 | 1.19% |
| 2023-12-20 | 39.38 | 39.41 | 38.60 | 38.60 | 37.22 | qfq | 12,500,799 | 485,537,879 | -1.35% |
| 2023-12-19 | 39.01 | 39.78 | 38.71 | 39.13 | 37.73 | qfq | 16,373,444 | 641,928,303 | 0.08% |
| 2023-12-18 | 39.63 | 40.66 | 38.97 | 39.10 | 37.70 | qfq | 19,203,411 | 760,061,545 | -2.42% |
| 2023-12-15 | 39.85 | 41.36 | 39.84 | 40.07 | 38.64 | qfq | 33,977,601 | 1,378,462,266 | 1.52% |
| 2023-12-14 | 40.43 | 40.70 | 39.44 | 39.47 | 38.06 | qfq | 17,211,419 | 688,570,806 | -0.75% |
| 2023-12-13 | 40.78 | 40.78 | 39.68 | 39.77 | 38.35 | qfq | 18,352,239 | 733,310,560 | -2.45% |
| 2023-12-12 | 40.90 | 41.79 | 40.67 | 40.77 | 39.31 | qfq | 16,721,646 | 684,785,383 | -1.69% |
| 2023-12-11 | 42.02 | 42.02 | 40.49 | 41.47 | 39.99 | qfq | 27,685,492 | 1,136,721,515 | -1.61% |
| 2023-12-08 | 42.75 | 42.96 | 41.81 | 42.15 | 40.65 | qfq | 26,286,911 | 1,109,435,803 | -0.28% |
| 2023-12-07 | 42.00 | 42.76 | 41.36 | 42.27 | 40.76 | qfq | 40,176,943 | 1,685,131,628 | -0.14% |
| 2023-12-06 | 39.40 | 43.28 | 39.30 | 42.33 | 40.82 | qfq | 80,192,023 | 3,380,978,413 | 6.76% |
| 2023-12-05 | 38.61 | 40.80 | 38.41 | 39.65 | 38.23 | qfq | 44,891,646 | 1,795,215,059 | 1.85% |
| 2023-12-04 | 38.44 | 39.39 | 38.31 | 38.93 | 37.54 | qfq | 21,813,114 | 850,183,308 | 0.39% |
| 2023-12-01 | 38.60 | 39.13 | 37.78 | 38.78 | 37.40 | qfq | 29,102,181 | 1,117,850,162 | -0.56% |
| 2023-11-30 | 39.29 | 39.38 | 38.50 | 39.00 | 37.61 | qfq | 22,037,201 | 857,804,338 | -1.24% |
| 2023-11-29 | 40.18 | 40.40 | 39.43 | 39.49 | 38.08 | qfq | 18,684,757 | 742,247,082 | -1.96% |
| 2023-11-28 | 40.00 | 40.41 | 39.60 | 40.28 | 38.84 | qfq | 20,041,104 | 802,945,703 | -0.30% |
| 2023-11-27 | 41.51 | 41.61 | 40.40 | 40.40 | 38.96 | qfq | 25,264,258 | 1,028,532,879 | -3.44% |
| 2023-11-24 | 42.33 | 42.33 | 41.80 | 41.84 | 40.35 | qfq | 13,343,560 | 559,756,079 | -1.16% |
| 2023-11-23 | 42.20 | 42.34 | 41.45 | 42.33 | 40.82 | qfq | 21,061,660 | 882,722,026 | -0.12% |
| 2023-11-22 | 43.17 | 43.23 | 42.37 | 42.38 | 40.87 | qfq | 28,647,689 | 1,221,595,230 | -2.51% |
| 2023-11-21 | 44.21 | 44.42 | 43.41 | 43.47 | 41.92 | qfq | 22,589,422 | 991,665,238 | -1.20% |
| 2023-11-20 | 44.26 | 44.37 | 43.42 | 44.00 | 42.43 | qfq | 18,941,401 | 829,358,966 | -0.11% |
| 2023-11-17 | 43.90 | 44.21 | 43.83 | 44.05 | 42.48 | qfq | 18,899,137 | 831,220,416 | -0.50% |
| 2023-11-16 | 45.00 | 45.18 | 44.26 | 44.27 | 42.69 | qfq | 26,902,466 | 1,199,056,950 | -1.93% |
| 2023-11-15 | 44.50 | 45.70 | 44.48 | 45.14 | 43.53 | qfq | 55,680,833 | 2,514,886,464 | 3.34% |
| 2023-11-14 | 44.15 | 44.43 | 43.40 | 43.68 | 42.12 | qfq | 23,408,442 | 1,025,404,483 | -1.18% |
| 2023-11-13 | 44.80 | 45.10 | 44.02 | 44.20 | 42.62 | qfq | 23,576,473 | 1,044,803,448 | -1.36% |
| 2023-11-10 | 44.62 | 45.36 | 44.26 | 44.81 | 43.21 | qfq | 34,426,798 | 1,544,155,699 | 0.47% |
| 2023-11-09 | 44.01 | 45.07 | 44.01 | 44.60 | 43.01 | qfq | 29,137,458 | 1,300,184,633 | 0.81% |
| 2023-11-08 | 44.29 | 44.88 | 43.85 | 44.24 | 42.66 | qfq | 24,875,100 | 1,103,015,367 | -0.47% |
| 2023-11-07 | 44.62 | 44.65 | 43.65 | 44.45 | 42.86 | qfq | 23,514,769 | 1,039,223,635 | -1.09% |
| 2023-11-06 | 43.12 | 45.15 | 43.12 | 44.94 | 43.34 | qfq | 46,310,866 | 2,055,598,370 | 4.37% |
| 2023-11-03 | 42.75 | 43.26 | 42.70 | 43.06 | 41.52 | qfq | 16,388,346 | 704,501,665 | 1.01% |
| 2023-11-02 | 43.15 | 43.47 | 42.59 | 42.63 | 41.11 | qfq | 17,831,918 | 764,962,201 | -1.55% |
| 2023-11-01 | 43.83 | 43.83 | 43.00 | 43.30 | 41.75 | qfq | 22,081,257 | 956,792,984 | -2.21% |
| 2023-10-31 | 43.60 | 44.28 | 43.00 | 44.28 | 42.70 | qfq | 52,300,968 | 2,280,594,521 | -3.17% |
| 2023-10-30 | 45.10 | 45.96 | 45.03 | 45.73 | 44.10 | qfq | 26,292,825 | 1,198,282,213 | 0.37% |
| 2023-10-27 | 43.20 | 45.84 | 42.80 | 45.56 | 43.93 | qfq | 47,377,142 | 2,130,533,560 | 4.54% |
| 2023-10-26 | 43.25 | 43.74 | 42.46 | 43.58 | 42.02 | qfq | 27,495,811 | 1,179,907,766 | -0.71% |
| 2023-10-25 | 44.90 | 45.10 | 43.75 | 43.89 | 42.32 | qfq | 28,355,072 | 1,256,550,312 | -1.81% |
| 2023-10-24 | 43.73 | 45.76 | 43.73 | 44.70 | 43.10 | qfq | 34,045,938 | 1,524,873,041 | 2.38% |
| 2023-10-23 | 45.36 | 45.36 | 43.09 | 43.66 | 42.10 | qfq | 29,821,412 | 1,307,447,140 | -3.85% |
| 2023-10-20 | 42.40 | 46.60 | 42.21 | 45.41 | 43.79 | qfq | 57,175,779 | 2,576,466,205 | 6.12% |
| 2023-10-19 | 43.65 | 44.06 | 42.75 | 42.79 | 41.26 | qfq | 24,005,519 | 1,040,877,548 | -3.08% |
| 2023-10-18 | 45.36 | 45.36 | 44.15 | 44.15 | 42.57 | qfq | 19,461,370 | 865,621,620 | -2.67% |
| 2023-10-17 | 45.42 | 45.96 | 45.01 | 45.36 | 43.74 | qfq | 21,838,036 | 993,771,649 | 0.29% |
| 2023-10-16 | 47.26 | 47.58 | 45.00 | 45.23 | 43.62 | qfq | 30,769,486 | 1,410,417,528 | -4.28% |
| 2023-10-13 | 47.80 | 48.15 | 46.82 | 47.25 | 45.56 | qfq | 32,270,824 | 1,530,480,536 | -1.97% |
| 2023-10-12 | 44.70 | 48.42 | 44.70 | 48.20 | 46.48 | qfq | 63,927,547 | 2,995,294,841 | 8.46% |
| 2023-10-11 | 44.93 | 45.07 | 44.32 | 44.44 | 42.85 | qfq | 18,394,617 | 821,273,006 | -0.43% |
| 2023-10-10 | 44.20 | 45.80 | 43.87 | 44.63 | 43.04 | qfq | 27,888,167 | 1,253,229,367 | 1.32% |
| 2023-10-09 | 43.71 | 44.38 | 43.07 | 44.05 | 42.48 | qfq | 18,147,940 | 793,838,649 | -1.23% |
| 2023-09-28 | 44.63 | 45.61 | 44.30 | 44.60 | 43.01 | qfq | 21,713,433 | 972,530,520 | -0.04% |
| 2023-09-27 | 43.64 | 45.49 | 43.59 | 44.62 | 43.03 | qfq | 22,541,980 | 1,005,920,496 | 1.71% |
| 2023-09-26 | 45.05 | 45.09 | 43.81 | 43.87 | 42.30 | qfq | 17,923,352 | 792,045,042 | -2.25% |
| 2023-09-25 | 45.30 | 45.37 | 44.59 | 44.88 | 43.28 | qfq | 16,397,482 | 736,028,880 | -1.58% |
| 2023-09-22 | 45.15 | 45.78 | 44.60 | 45.60 | 43.97 | qfq | 19,008,562 | 860,075,761 | 1.56% |
| 2023-09-21 | 45.08 | 45.49 | 44.66 | 44.90 | 43.30 | qfq | 13,262,087 | 596,467,893 | -0.99% |
| 2023-09-20 | 45.88 | 45.90 | 45.10 | 45.35 | 43.73 | qfq | 11,429,670 | 520,381,234 | -1.52% |
| 2023-09-19 | 47.00 | 47.00 | 45.71 | 46.05 | 44.41 | qfq | 16,278,380 | 751,485,267 | -2.27% |
| 2023-09-18 | 45.51 | 48.09 | 45.22 | 47.12 | 45.44 | qfq | 28,283,176 | 1,330,034,962 | 3.56% |
| 2023-09-15 | 46.48 | 46.59 | 45.50 | 45.50 | 43.88 | qfq | 15,212,959 | 697,477,930 | -1.62% |
| 2023-09-14 | 47.00 | 47.38 | 46.20 | 46.25 | 44.60 | qfq | 11,260,906 | 524,282,756 | -1.72% |
| 2023-09-13 | 47.56 | 48.12 | 46.83 | 47.06 | 45.38 | qfq | 11,905,368 | 564,501,338 | -1.57% |
| 2023-09-12 | 47.08 | 49.26 | 47.01 | 47.81 | 46.10 | qfq | 25,455,732 | 1,225,146,518 | 1.94% |
| 2023-09-11 | 46.30 | 47.51 | 45.80 | 46.90 | 45.23 | qfq | 16,089,657 | 750,942,444 | 0.54% |
| 2023-09-08 | 47.32 | 47.64 | 46.51 | 46.65 | 44.98 | qfq | 10,747,623 | 503,248,285 | -2.10% |
| 2023-09-07 | 48.78 | 48.95 | 47.62 | 47.65 | 45.95 | qfq | 15,178,422 | 729,112,869 | -2.56% |
| 2023-09-06 | 49.05 | 49.14 | 48.45 | 48.90 | 47.15 | qfq | 11,495,123 | 560,261,548 | -0.79% |
| 2023-09-05 | 48.83 | 49.44 | 48.65 | 49.29 | 47.53 | qfq | 17,242,447 | 847,096,695 | 0.51% |
| 2023-09-04 | 47.79 | 49.65 | 47.59 | 49.04 | 47.29 | qfq | 26,399,213 | 1,288,702,339 | 3.26% |
| 2023-09-01 | 47.40 | 47.80 | 47.11 | 47.49 | 45.79 | qfq | 9,900,539 | 470,521,716 | 0.17% |
| 2023-08-31 | 47.87 | 48.02 | 46.78 | 47.41 | 45.72 | qfq | 16,732,909 | 792,153,644 | -1.80% |
| 2023-08-30 | 48.60 | 49.08 | 48.00 | 48.28 | 46.56 | qfq | 15,985,718 | 775,367,377 | 0.50% |
| 2023-08-29 | 46.90 | 48.25 | 46.40 | 48.04 | 46.32 | qfq | 17,553,999 | 836,062,685 | 2.23% |
| 2023-08-28 | 49.99 | 49.99 | 46.81 | 46.99 | 45.31 | qfq | 19,690,262 | 947,699,598 | 0.13% |
| 2023-08-25 | 47.60 | 47.64 | 46.68 | 46.93 | 45.25 | qfq | 12,618,397 | 594,346,166 | -2.05% |
| 2023-08-24 | 48.19 | 48.63 | 47.68 | 47.91 | 46.20 | qfq | 12,980,599 | 624,828,363 | 0.84% |
| 2023-08-23 | 49.24 | 49.25 | 47.50 | 47.51 | 45.81 | qfq | 15,678,618 | 754,878,923 | -3.51% |
| 2023-08-22 | 49.73 | 49.91 | 48.30 | 49.24 | 47.48 | qfq | 16,338,986 | 801,271,671 | 0.33% |
| 2023-08-21 | 49.85 | 50.27 | 49.08 | 49.08 | 47.33 | qfq | 14,107,262 | 699,569,048 | -1.84% |
| 2023-08-18 | 51.55 | 51.72 | 50.00 | 50.00 | 48.21 | qfq | 17,188,111 | 870,646,710 | -3.01% |
| 2023-08-17 | 51.28 | 51.77 | 50.68 | 51.55 | 49.71 | qfq | 13,699,382 | 702,072,024 | -0.21% |
| 2023-08-16 | 52.74 | 53.16 | 51.66 | 51.66 | 49.82 | qfq | 15,802,719 | 825,645,128 | -2.07% |
| 2023-08-15 | 53.61 | 53.79 | 52.40 | 52.75 | 50.87 | qfq | 13,594,311 | 718,455,255 | -1.60% |
| 2023-08-14 | 55.55 | 55.88 | 53.38 | 53.61 | 51.70 | qfq | 25,188,684 | 1,358,977,306 | -4.44% |
| 2023-08-11 | 57.46 | 57.55 | 56.10 | 56.10 | 54.10 | qfq | 10,055,775 | 569,882,874 | -2.37% |
| 2023-08-10 | 57.30 | 58.01 | 56.88 | 57.46 | 55.41 | qfq | 9,895,776 | 568,960,319 | 0.54% |
| 2023-08-09 | 57.65 | 57.70 | 57.12 | 57.15 | 55.11 | qfq | 7,523,789 | 431,004,020 | -0.95% |
| 2023-08-08 | 57.80 | 58.19 | 57.41 | 57.70 | 55.64 | qfq | 7,651,477 | 441,567,847 | -0.67% |
| 2023-08-07 | 58.00 | 58.30 | 57.61 | 58.09 | 56.02 | qfq | 7,219,595 | 418,581,063 | -0.31% |
| 2023-08-04 | 58.60 | 59.19 | 58.24 | 58.27 | 56.19 | qfq | 13,295,821 | 779,691,773 | -0.22% |
| 2023-08-03 | 58.23 | 59.15 | 58.16 | 58.40 | 56.31 | qfq | 8,993,634 | 526,728,612 | -0.32% |
| 2023-08-02 | 59.20 | 59.22 | 58.44 | 58.59 | 56.50 | qfq | 9,547,132 | 560,638,513 | -1.18% |
| 2023-08-01 | 59.70 | 60.02 | 59.00 | 59.29 | 57.17 | qfq | 9,540,078 | 567,074,669 | -0.90% |
| 2023-07-31 | 59.41 | 60.55 | 59.19 | 59.83 | 57.69 | qfq | 20,408,209 | 1,222,017,013 | 1.29% |
| 2023-07-28 | 57.66 | 59.38 | 57.38 | 59.07 | 56.96 | qfq | 15,447,927 | 907,729,167 | 1.90% |
| 2023-07-27 | 58.52 | 58.91 | 57.93 | 57.97 | 55.90 | qfq | 8,956,630 | 521,624,185 | -1.04% |
| 2023-07-26 | 58.30 | 59.55 | 58.15 | 58.58 | 56.49 | qfq | 17,335,247 | 1,019,712,216 | 0.79% |
| 2023-07-25 | 56.30 | 58.22 | 56.17 | 58.12 | 56.04 | qfq | 27,197,486 | 1,563,686,750 | 4.80% |
| 2023-07-24 | 58.00 | 58.00 | 55.39 | 55.46 | 53.48 | qfq | 27,713,135 | 1,558,367,959 | -5.10% |
| 2023-07-21 | 59.50 | 59.50 | 57.96 | 58.44 | 56.35 | qfq | 16,245,133 | 952,274,980 | -2.49% |
| 2023-07-20 | 59.90 | 60.97 | 59.86 | 59.93 | 57.79 | qfq | 11,263,144 | 679,964,694 | 0.27% |
| 2023-07-19 | 59.93 | 60.40 | 59.56 | 59.77 | 57.64 | qfq | 6,066,208 | 363,232,875 | -0.55% |
| 2023-07-18 | 60.56 | 60.78 | 59.45 | 60.10 | 57.95 | qfq | 11,866,435 | 710,896,829 | -0.76% |