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
沪电股份002463.SZ
最近收盘价127.802026-07-17
最近交易日2026-07-17
成交量（股）95,729,852
成交额（元）12,161,243,298
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.5 | — | — | — | 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 | 134.09 | 136.45 | 123.05 | 127.80 | 127.80 | qfq | 95,729,852 | 12,161,243,298 | -6.52% |
| 2026-07-16 | 133.81 | 142.99 | 133.16 | 136.72 | 136.72 | qfq | 78,354,277 | 10,879,695,654 | -0.37% |
| 2026-07-15 | 140.98 | 142.89 | 137.15 | 137.23 | 137.23 | qfq | 85,963,066 | 12,065,864,072 | 0.07% |
| 2026-07-14 | 128.55 | 137.13 | 128.35 | 137.13 | 137.13 | qfq | 94,019,686 | 12,553,796,133 | 10.00% |
| 2026-07-13 | 127.70 | 132.00 | 123.12 | 124.66 | 124.66 | qfq | 52,716,686 | 6,719,189,799 | -3.69% |
| 2026-07-10 | 137.60 | 141.89 | 129.20 | 129.44 | 129.44 | qfq | 75,894,295 | 10,329,849,886 | -5.72% |
| 2026-07-09 | 131.99 | 137.83 | 128.61 | 137.30 | 137.30 | qfq | 75,273,363 | 10,051,090,283 | 7.10% |
| 2026-07-08 | 131.00 | 132.50 | 125.13 | 128.20 | 128.20 | qfq | 45,616,189 | 5,901,305,052 | -1.17% |
| 2026-07-07 | 127.00 | 132.68 | 125.45 | 129.72 | 129.72 | qfq | 59,556,344 | 7,702,456,407 | 0.69% |
| 2026-07-06 | 136.00 | 137.90 | 123.00 | 128.83 | 128.83 | qfq | 75,489,431 | 9,762,462,258 | -4.82% |
| 2026-07-03 | 129.65 | 140.93 | 125.88 | 135.35 | 135.35 | qfq | 87,345,078 | 11,804,526,430 | 3.71% |
| 2026-07-02 | 138.15 | 139.13 | 130.51 | 130.51 | 130.51 | qfq | 87,848,615 | 11,770,285,306 | -10.00% |
| 2026-07-01 | 152.80 | 158.20 | 142.00 | 145.01 | 145.01 | qfq | 82,444,283 | 12,314,017,408 | -5.10% |
| 2026-06-30 | 141.10 | 155.08 | 141.10 | 152.80 | 152.80 | qfq | 88,985,081 | 13,362,035,389 | 8.32% |
| 2026-06-29 | 147.28 | 149.72 | 135.63 | 141.06 | 141.06 | qfq | 80,749,224 | 11,432,441,540 | -4.22% |
| 2026-06-26 | 152.98 | 155.25 | 143.26 | 147.28 | 147.28 | qfq | 82,123,436 | 12,198,870,298 | -4.97% |
| 2026-06-25 | 144.00 | 156.33 | 140.00 | 154.99 | 154.99 | qfq | 104,388,181 | 15,721,868,443 | 8.12% |
| 2026-06-24 | 138.53 | 144.98 | 137.64 | 143.35 | 143.35 | qfq | 70,570,466 | 9,999,878,846 | 3.50% |
| 2026-06-23 | 145.00 | 146.50 | 137.20 | 138.50 | 138.50 | qfq | 82,636,041 | 11,630,901,631 | -4.65% |
| 2026-06-22 | 149.79 | 151.90 | 141.45 | 145.26 | 145.26 | qfq | 90,864,533 | 13,288,650,199 | -1.78% |
| 2026-06-18 | 146.00 | 149.36 | 142.81 | 147.90 | 147.90 | qfq | 83,679,015 | 12,271,729,868 | 0.92% |
| 2026-06-17 | 138.00 | 149.90 | 137.10 | 146.55 | 146.55 | qfq | 99,154,170 | 14,460,550,534 | 4.20% |
| 2026-06-16 | 134.20 | 144.65 | 134.04 | 140.64 | 140.64 | qfq | 110,149,555 | 15,332,666,434 | 5.14% |
| 2026-06-15 | 128.50 | 134.00 | 122.22 | 133.76 | 133.76 | qfq | 99,418,986 | 12,861,198,026 | 6.84% |
| 2026-06-12 | 131.66 | 134.60 | 125.00 | 125.20 | 125.20 | qfq | 73,944,273 | 9,596,955,079 | -1.35% |
| 2026-06-11 | 129.07 | 130.82 | 124.22 | 126.91 | 126.91 | qfq | 77,892,529 | 9,904,672,212 | -2.83% |
| 2026-06-10 | 136.00 | 136.99 | 127.22 | 130.60 | 130.60 | qfq | 105,092,277 | 13,907,622,114 | -7.43% |
| 2026-06-09 | 138.00 | 142.30 | 133.01 | 141.09 | 141.09 | qfq | 125,005,584 | 17,184,829,215 | 2.99% |
| 2026-06-08 | 125.00 | 140.00 | 125.00 | 137.00 | 137.00 | qfq | 115,989,927 | 15,544,516,837 | 2.84% |
| 2026-06-05 | 137.10 | 141.28 | 131.81 | 133.22 | 133.22 | qfq | 95,505,600 | 13,031,904,560 | -5.40% |
| 2026-06-04 | 127.08 | 142.78 | 126.50 | 140.82 | 140.82 | qfq | 110,635,794 | 15,066,229,442 | 8.49% |
| 2026-06-03 | 131.04 | 138.42 | 127.00 | 129.80 | 129.80 | qfq | 105,210,188 | 14,017,816,109 | -0.92% |
| 2026-06-02 | 124.00 | 131.99 | 119.20 | 131.00 | 131.00 | qfq | 84,681,570 | 10,748,522,010 | 6.93% |
| 2026-06-01 | 132.04 | 134.99 | 122.28 | 122.51 | 122.51 | qfq | 92,013,866 | 11,636,648,777 | -7.22% |
| 2026-05-29 | 133.17 | 138.87 | 131.43 | 132.04 | 132.04 | qfq | 92,476,663 | 12,466,650,014 | -0.77% |
| 2026-05-28 | 126.10 | 135.35 | 125.36 | 133.06 | 133.06 | qfq | 91,825,457 | 12,054,648,566 | 3.72% |
| 2026-05-27 | 130.21 | 134.50 | 127.10 | 128.29 | 128.29 | qfq | 101,037,011 | 13,177,325,852 | -3.80% |
| 2026-05-26 | 122.90 | 134.79 | 122.55 | 133.36 | 133.36 | qfq | 115,801,260 | 15,158,024,019 | 8.83% |
| 2026-05-25 | 121.02 | 123.82 | 119.20 | 122.54 | 122.54 | qfq | 99,725,433 | 12,116,950,713 | 7.43% |
| 2026-05-22 | 106.00 | 114.07 | 106.00 | 114.07 | 114.07 | qfq | 101,696,480 | 11,400,045,606 | 10.00% |
| 2026-05-21 | 105.58 | 109.68 | 103.00 | 103.70 | 103.70 | qfq | 77,083,352 | 8,261,454,032 | 0.12% |
| 2026-05-20 | 102.60 | 105.30 | 101.70 | 103.58 | 103.58 | qfq | 46,118,878 | 4,783,790,584 | 0.96% |
| 2026-05-19 | 103.47 | 103.50 | 98.30 | 102.60 | 102.60 | qfq | 58,773,604 | 5,918,782,910 | -1.59% |
| 2026-05-18 | 101.55 | 106.68 | 101.55 | 104.26 | 104.26 | qfq | 49,210,275 | 5,137,235,393 | 1.23% |
| 2026-05-15 | 106.90 | 108.00 | 101.80 | 102.99 | 102.99 | qfq | 62,758,418 | 6,536,410,919 | -3.77% |
| 2026-05-14 | 114.38 | 114.46 | 106.30 | 107.02 | 107.02 | qfq | 73,676,104 | 8,003,374,299 | -4.94% |
| 2026-05-13 | 106.53 | 112.88 | 106.15 | 112.58 | 112.58 | qfq | 70,610,231 | 7,823,612,298 | 3.59% |
| 2026-05-12 | 110.16 | 110.50 | 105.16 | 108.68 | 108.68 | qfq | 62,665,213 | 6,737,245,038 | 0.00% |
| 2026-05-11 | 110.00 | 110.80 | 105.58 | 108.68 | 108.68 | qfq | 70,432,564 | 7,608,389,710 | -0.03% |
| 2026-05-08 | 105.83 | 111.36 | 105.18 | 108.71 | 108.71 | qfq | 55,837,601 | 6,079,210,419 | 0.77% |
| 2026-05-07 | 104.82 | 108.80 | 102.81 | 107.88 | 107.38 | qfq | 68,363,310 | 7,299,397,014 | 2.95% |
| 2026-05-06 | 104.90 | 107.50 | 103.90 | 104.79 | 104.30 | qfq | 66,111,485 | 6,966,071,747 | 2.16% |
| 2026-04-30 | 103.62 | 105.66 | 102.20 | 102.57 | 102.09 | qfq | 47,325,267 | 4,895,757,286 | 0.58% |
| 2026-04-29 | 101.00 | 104.14 | 99.05 | 101.98 | 101.51 | qfq | 54,825,131 | 5,596,494,109 | 0.10% |
| 2026-04-28 | 104.94 | 105.33 | 101.11 | 101.88 | 101.41 | qfq | 52,507,779 | 5,383,622,904 | -2.93% |
| 2026-04-27 | 104.01 | 106.88 | 103.20 | 104.95 | 104.46 | qfq | 70,390,326 | 7,390,438,572 | 2.51% |
| 2026-04-24 | 105.98 | 107.84 | 99.82 | 102.38 | 101.91 | qfq | 93,224,548 | 9,597,031,184 | -3.98% |
| 2026-04-23 | 105.03 | 109.26 | 103.27 | 106.62 | 106.13 | qfq | 99,167,351 | 10,565,056,376 | 3.24% |
| 2026-04-22 | 99.92 | 104.00 | 99.38 | 103.27 | 102.79 | qfq | 72,996,366 | 7,433,052,197 | 3.46% |
| 2026-04-21 | 96.51 | 101.00 | 95.85 | 99.82 | 99.36 | qfq | 71,561,271 | 7,067,499,211 | 1.86% |
| 2026-04-20 | 97.00 | 101.32 | 96.35 | 98.00 | 97.55 | qfq | 78,244,068 | 7,705,709,862 | 0.35% |
| 2026-04-17 | 93.68 | 99.38 | 93.60 | 97.66 | 97.21 | qfq | 93,020,751 | 9,022,508,009 | 3.45% |
| 2026-04-16 | 92.25 | 95.46 | 91.91 | 94.40 | 93.96 | qfq | 77,292,906 | 7,245,590,918 | 1.75% |
| 2026-04-15 | 98.60 | 99.13 | 92.00 | 92.78 | 92.35 | qfq | 133,625,801 | 12,709,371,921 | -4.88% |
| 2026-04-14 | 91.68 | 97.54 | 90.88 | 97.54 | 97.09 | qfq | 93,744,080 | 8,999,482,501 | 10.00% |
| 2026-04-13 | 86.50 | 90.62 | 86.41 | 88.67 | 88.26 | qfq | 75,493,194 | 6,708,129,088 | 0.40% |
| 2026-04-10 | 86.56 | 89.66 | 85.04 | 88.32 | 87.91 | qfq | 88,190,107 | 7,745,191,152 | 2.89% |
| 2026-04-09 | 84.68 | 87.11 | 84.15 | 85.84 | 85.44 | qfq | 101,395,352 | 8,702,831,456 | 2.11% |
| 2026-04-08 | 79.30 | 84.07 | 78.83 | 84.07 | 83.68 | qfq | 99,513,491 | 8,144,604,300 | 10.00% |
| 2026-04-07 | 76.51 | 77.85 | 75.33 | 76.43 | 76.08 | qfq | 50,352,868 | 3,855,496,915 | 0.14% |
| 2026-04-03 | 77.39 | 78.28 | 76.12 | 76.32 | 75.97 | qfq | 49,666,067 | 3,822,047,910 | 0.07% |
| 2026-04-02 | 79.00 | 79.10 | 75.89 | 76.27 | 75.92 | qfq | 52,727,564 | 4,069,530,948 | -3.81% |
| 2026-04-01 | 78.50 | 79.81 | 77.81 | 79.29 | 78.92 | qfq | 65,809,239 | 5,195,079,207 | 4.37% |
| 2026-03-31 | 78.80 | 78.94 | 75.35 | 75.97 | 75.62 | qfq | 63,612,762 | 4,893,412,578 | -4.07% |
| 2026-03-30 | 79.00 | 79.58 | 77.69 | 79.19 | 78.82 | qfq | 44,436,585 | 3,499,791,138 | -1.80% |
| 2026-03-27 | 77.03 | 82.61 | 76.49 | 80.64 | 80.27 | qfq | 67,757,733 | 5,403,773,103 | 2.06% |
| 2026-03-26 | 82.00 | 82.19 | 78.26 | 79.01 | 78.64 | qfq | 84,508,263 | 6,774,170,620 | -4.25% |
| 2026-03-25 | 83.30 | 85.39 | 81.76 | 82.52 | 82.14 | qfq | 90,974,756 | 7,578,022,625 | 0.28% |
| 2026-03-24 | 81.03 | 82.77 | 79.21 | 82.29 | 81.91 | qfq | 79,268,008 | 6,429,458,206 | 2.55% |
| 2026-03-23 | 81.95 | 83.20 | 79.80 | 80.24 | 79.87 | qfq | 83,734,651 | 6,805,091,519 | -4.82% |
| 2026-03-20 | 88.00 | 88.88 | 84.10 | 84.30 | 83.91 | qfq | 91,376,836 | 7,862,235,477 | -2.35% |
| 2026-03-19 | 88.55 | 90.00 | 85.77 | 86.33 | 85.93 | qfq | 108,170,563 | 9,490,715,090 | -5.13% |
| 2026-03-18 | 88.01 | 93.96 | 86.30 | 91.00 | 90.58 | qfq | 152,471,661 | 13,748,994,896 | 6.32% |
| 2026-03-17 | 87.00 | 90.10 | 85.42 | 85.59 | 85.19 | qfq | 174,411,326 | 15,266,886,227 | 1.95% |
| 2026-03-16 | 81.40 | 85.49 | 78.50 | 83.95 | 83.56 | qfq | 127,161,145 | 10,403,586,572 | 3.41% |
| 2026-03-13 | 76.36 | 83.48 | 76.25 | 81.18 | 80.80 | qfq | 131,110,763 | 10,416,944,888 | 6.34% |
| 2026-03-12 | 76.16 | 79.21 | 75.02 | 76.34 | 75.99 | qfq | 69,142,946 | 5,322,902,849 | -1.17% |
| 2026-03-11 | 76.40 | 77.50 | 75.45 | 77.24 | 76.88 | qfq | 63,362,533 | 4,848,773,173 | 0.77% |
| 2026-03-10 | 76.00 | 77.50 | 75.71 | 76.65 | 76.29 | qfq | 69,745,410 | 5,342,312,021 | 3.32% |
| 2026-03-09 | 73.00 | 74.66 | 69.50 | 74.19 | 73.85 | qfq | 84,367,575 | 6,024,160,649 | -1.62% |
| 2026-03-06 | 76.00 | 77.26 | 74.33 | 75.41 | 75.06 | qfq | 44,954,998 | 3,393,859,726 | -1.36% |
| 2026-03-05 | 78.01 | 79.31 | 75.62 | 76.45 | 76.10 | qfq | 73,087,661 | 5,665,743,798 | 0.59% |
| 2026-03-04 | 75.55 | 78.40 | 74.65 | 76.00 | 75.65 | qfq | 63,714,462 | 4,859,586,545 | -0.29% |
| 2026-03-03 | 81.96 | 82.49 | 75.80 | 76.22 | 75.87 | qfq | 91,660,001 | 7,178,355,108 | -6.90% |
| 2026-03-02 | 82.00 | 82.99 | 80.80 | 81.87 | 81.49 | qfq | 88,145,992 | 7,210,990,573 | -2.07% |
| 2026-02-27 | 85.36 | 85.80 | 82.50 | 83.60 | 83.21 | qfq | 117,552,776 | 9,852,542,030 | -2.06% |
| 2026-02-26 | 78.99 | 85.36 | 78.20 | 85.36 | 84.96 | qfq | 138,660,538 | 11,557,913,085 | 10.00% |
| 2026-02-25 | 73.00 | 77.87 | 73.00 | 77.60 | 77.24 | qfq | 122,387,209 | 9,252,176,003 | 7.24% |
| 2026-02-24 | 70.01 | 72.91 | 68.98 | 72.36 | 72.02 | qfq | 71,001,719 | 5,106,764,883 | 4.61% |
| 2026-02-13 | 68.53 | 70.78 | 67.90 | 69.17 | 68.85 | qfq | 40,548,297 | 2,821,633,196 | 0.32% |
| 2026-02-12 | 69.41 | 69.70 | 67.54 | 68.95 | 68.63 | qfq | 45,895,979 | 3,147,560,638 | -0.66% |
| 2026-02-11 | 71.76 | 72.75 | 69.31 | 69.41 | 69.09 | qfq | 47,281,582 | 3,319,244,377 | -3.94% |
| 2026-02-10 | 71.51 | 73.37 | 71.16 | 72.26 | 71.93 | qfq | 41,210,387 | 2,988,367,943 | 0.94% |
| 2026-02-09 | 70.70 | 73.31 | 70.01 | 71.59 | 71.26 | qfq | 68,314,792 | 4,915,647,247 | 3.51% |
| 2026-02-06 | 65.06 | 70.96 | 65.01 | 69.16 | 68.84 | qfq | 82,560,646 | 5,683,637,220 | 4.84% |
| 2026-02-05 | 65.50 | 67.30 | 64.98 | 65.97 | 65.66 | qfq | 43,127,899 | 2,860,746,511 | -0.57% |
| 2026-02-04 | 68.58 | 68.59 | 65.99 | 66.35 | 66.04 | qfq | 65,277,360 | 4,351,382,374 | -4.64% |
| 2026-02-03 | 70.00 | 70.48 | 67.46 | 69.58 | 69.26 | qfq | 49,362,286 | 3,400,163,562 | 0.74% |
| 2026-02-02 | 69.47 | 71.50 | 69.00 | 69.07 | 68.75 | qfq | 42,182,266 | 2,962,684,262 | -0.97% |
| 2026-01-30 | 68.35 | 70.35 | 68.22 | 69.75 | 69.43 | qfq | 45,879,947 | 3,188,251,420 | 0.87% |
| 2026-01-29 | 71.80 | 71.80 | 68.88 | 69.15 | 68.83 | qfq | 70,324,818 | 4,922,282,293 | -4.00% |
| 2026-01-28 | 73.03 | 74.16 | 71.72 | 72.03 | 71.70 | qfq | 68,014,220 | 4,951,394,231 | 0.61% |
| 2026-01-27 | 71.30 | 73.73 | 69.63 | 71.59 | 71.26 | qfq | 70,476,291 | 5,055,292,537 | -0.08% |
| 2026-01-26 | 71.80 | 72.45 | 70.80 | 71.65 | 71.32 | qfq | 46,714,151 | 3,341,919,056 | -0.62% |
| 2026-01-23 | 76.50 | 76.84 | 71.80 | 72.10 | 71.77 | qfq | 106,638,324 | 7,779,548,617 | -5.55% |
| 2026-01-22 | 75.60 | 77.00 | 74.80 | 76.34 | 75.99 | qfq | 82,799,878 | 6,298,882,798 | 3.16% |
| 2026-01-21 | 71.01 | 75.55 | 70.88 | 74.00 | 73.66 | qfq | 77,638,199 | 5,710,294,121 | 4.03% |
| 2026-01-20 | 74.91 | 74.98 | 70.75 | 71.13 | 70.80 | qfq | 81,426,345 | 5,857,243,860 | -5.55% |
| 2026-01-19 | 76.29 | 77.30 | 74.69 | 75.31 | 74.96 | qfq | 61,603,787 | 4,662,120,241 | -2.19% |
| 2026-01-16 | 76.01 | 79.45 | 74.68 | 77.00 | 76.64 | qfq | 90,940,175 | 6,970,011,799 | 1.65% |
| 2026-01-15 | 73.23 | 75.88 | 72.60 | 75.75 | 75.40 | qfq | 78,412,533 | 5,816,073,710 | 2.89% |
| 2026-01-14 | 70.00 | 74.96 | 70.00 | 73.62 | 73.28 | qfq | 123,182,952 | 8,947,157,013 | 6.02% |
| 2026-01-13 | 70.34 | 72.00 | 69.01 | 69.44 | 69.12 | qfq | 68,890,235 | 4,861,105,193 | 0.46% |
| 2026-01-12 | 69.80 | 69.97 | 67.17 | 69.12 | 68.80 | qfq | 70,206,007 | 4,814,882,019 | -1.26% |
| 2026-01-09 | 70.16 | 70.97 | 68.60 | 70.00 | 69.68 | qfq | 66,754,975 | 4,647,936,275 | -1.73% |
| 2026-01-08 | 73.17 | 73.99 | 70.88 | 71.23 | 70.90 | qfq | 71,052,968 | 5,118,227,042 | -3.11% |
| 2026-01-07 | 73.21 | 74.90 | 72.42 | 73.52 | 73.18 | qfq | 59,857,321 | 4,397,423,904 | -0.24% |
| 2026-01-06 | 75.00 | 75.25 | 72.55 | 73.70 | 73.36 | qfq | 78,598,800 | 5,790,261,597 | -2.96% |
| 2026-01-05 | 73.80 | 76.36 | 72.62 | 75.95 | 75.60 | qfq | 79,619,536 | 5,930,324,817 | 3.94% |
| 2025-12-31 | 75.43 | 76.23 | 72.58 | 73.07 | 72.73 | qfq | 56,105,861 | 4,147,760,365 | -2.04% |
| 2025-12-30 | 76.50 | 77.58 | 74.33 | 74.59 | 74.24 | qfq | 69,922,926 | 5,282,692,574 | -2.80% |
| 2025-12-29 | 71.65 | 77.74 | 71.20 | 76.74 | 76.38 | qfq | 102,543,152 | 7,694,147,677 | 6.91% |
| 2025-12-26 | 72.30 | 73.33 | 70.59 | 71.78 | 71.45 | qfq | 41,455,983 | 2,974,878,509 | -0.91% |
| 2025-12-25 | 73.14 | 73.91 | 71.62 | 72.44 | 72.10 | qfq | 42,119,871 | 3,059,751,531 | -1.05% |
| 2025-12-24 | 72.52 | 73.95 | 71.00 | 73.21 | 72.87 | qfq | 65,873,102 | 4,783,540,243 | 2.51% |
| 2025-12-23 | 71.39 | 73.71 | 70.90 | 71.42 | 71.09 | qfq | 60,109,173 | 4,336,944,430 | 0.04% |
| 2025-12-22 | 68.35 | 71.97 | 68.29 | 71.39 | 71.06 | qfq | 81,432,622 | 5,750,271,999 | 5.73% |
| 2025-12-19 | 69.00 | 69.28 | 67.50 | 67.52 | 67.21 | qfq | 38,422,059 | 2,613,533,892 | -0.87% |
| 2025-12-18 | 70.33 | 70.40 | 68.05 | 68.11 | 67.79 | qfq | 65,797,973 | 4,533,903,504 | -5.40% |
| 2025-12-17 | 68.45 | 72.00 | 68.22 | 72.00 | 71.67 | qfq | 69,237,632 | 4,873,938,026 | 5.28% |
| 2025-12-16 | 68.00 | 69.98 | 67.59 | 68.39 | 68.07 | qfq | 51,917,943 | 3,573,952,113 | -0.35% |
| 2025-12-15 | 69.53 | 71.44 | 68.23 | 68.63 | 68.31 | qfq | 46,993,980 | 3,259,122,985 | -3.02% |
| 2025-12-12 | 70.29 | 72.24 | 68.18 | 70.77 | 70.44 | qfq | 56,489,431 | 3,969,051,905 | 0.50% |
| 2025-12-11 | 72.21 | 73.16 | 70.40 | 70.42 | 70.09 | qfq | 47,025,878 | 3,372,518,519 | -2.99% |
| 2025-12-10 | 73.30 | 73.99 | 69.96 | 72.59 | 72.25 | qfq | 71,015,637 | 5,084,243,620 | -1.71% |
| 2025-12-09 | 70.81 | 75.48 | 70.30 | 73.85 | 73.51 | qfq | 105,935,947 | 7,748,653,868 | 3.63% |
| 2025-12-08 | 68.60 | 72.00 | 67.72 | 71.26 | 70.93 | qfq | 74,311,344 | 5,230,705,277 | 3.98% |
| 2025-12-05 | 71.00 | 71.00 | 68.01 | 68.53 | 68.21 | qfq | 64,134,312 | 4,413,881,500 | -3.17% |
| 2025-12-04 | 70.85 | 72.14 | 69.30 | 70.77 | 70.44 | qfq | 42,630,944 | 3,009,925,103 | -1.08% |
| 2025-12-03 | 70.85 | 73.75 | 70.78 | 71.54 | 71.21 | qfq | 60,387,760 | 4,358,949,841 | 0.86% |
| 2025-12-02 | 71.95 | 72.70 | 70.51 | 70.93 | 70.60 | qfq | 47,730,549 | 3,414,086,587 | -1.61% |
| 2025-12-01 | 69.65 | 72.80 | 69.12 | 72.09 | 71.76 | qfq | 79,753,683 | 5,695,517,425 | 3.80% |
| 2025-11-28 | 69.88 | 70.36 | 68.01 | 69.45 | 69.13 | qfq | 59,952,230 | 4,143,406,101 | -0.97% |
| 2025-11-27 | 71.36 | 74.00 | 69.93 | 70.13 | 69.80 | qfq | 116,096,952 | 8,351,561,254 | -3.71% |
| 2025-11-26 | 68.00 | 73.65 | 67.10 | 72.83 | 72.49 | qfq | 151,173,093 | 10,776,163,172 | 8.78% |
| 2025-11-25 | 62.54 | 66.95 | 62.44 | 66.95 | 66.64 | qfq | 62,240,797 | 4,092,232,199 | 10.01% |
| 2025-11-24 | 62.50 | 63.45 | 59.56 | 60.86 | 60.58 | qfq | 52,241,566 | 3,203,492,832 | -1.04% |
| 2025-11-21 | 62.60 | 64.00 | 61.40 | 61.50 | 61.21 | qfq | 47,825,610 | 2,988,191,243 | -5.30% |
| 2025-11-20 | 65.80 | 66.75 | 63.86 | 64.94 | 64.64 | qfq | 54,446,946 | 3,540,138,834 | 2.14% |
| 2025-11-19 | 63.50 | 64.95 | 63.02 | 63.58 | 63.29 | qfq | 42,429,740 | 2,717,084,716 | 0.89% |
| 2025-11-18 | 61.89 | 64.68 | 61.72 | 63.02 | 62.73 | qfq | 42,116,567 | 2,670,271,613 | 0.99% |
| 2025-11-17 | 62.10 | 64.29 | 61.81 | 62.40 | 62.11 | qfq | 41,437,875 | 2,603,499,335 | 1.28% |
| 2025-11-14 | 62.60 | 62.80 | 61.61 | 61.61 | 61.32 | qfq | 43,468,580 | 2,698,947,076 | -4.42% |
| 2025-11-13 | 63.98 | 64.97 | 63.02 | 64.46 | 64.16 | qfq | 36,347,585 | 2,330,806,997 | 0.53% |
| 2025-11-12 | 64.31 | 65.29 | 63.07 | 64.12 | 63.82 | qfq | 54,766,189 | 3,502,794,680 | -2.08% |
| 2025-11-11 | 68.90 | 69.04 | 65.15 | 65.48 | 65.18 | qfq | 45,063,682 | 2,992,286,775 | -3.12% |
| 2025-11-10 | 68.78 | 69.66 | 66.00 | 67.59 | 67.28 | qfq | 50,101,134 | 3,375,476,742 | -2.66% |
| 2025-11-07 | 71.22 | 71.25 | 68.60 | 69.44 | 69.12 | qfq | 46,099,036 | 3,214,167,679 | -4.23% |
| 2025-11-06 | 70.81 | 72.95 | 70.09 | 72.51 | 72.17 | qfq | 48,558,796 | 3,484,108,057 | 3.01% |
| 2025-11-05 | 68.02 | 70.97 | 67.44 | 70.39 | 70.06 | qfq | 46,948,003 | 3,241,389,783 | -0.86% |
| 2025-11-04 | 71.50 | 73.52 | 70.38 | 71.00 | 70.67 | qfq | 45,418,975 | 3,275,653,610 | -0.88% |
| 2025-11-03 | 70.07 | 71.66 | 68.90 | 71.63 | 71.30 | qfq | 54,192,404 | 3,814,716,072 | 0.94% |
| 2025-10-31 | 75.27 | 76.22 | 70.65 | 70.96 | 70.63 | qfq | 63,976,351 | 4,618,725,645 | -6.26% |
| 2025-10-30 | 79.30 | 80.30 | 75.67 | 75.70 | 75.35 | qfq | 62,118,435 | 4,777,045,755 | -4.64% |
| 2025-10-29 | 82.46 | 83.12 | 78.30 | 79.38 | 79.01 | qfq | 72,718,867 | 5,841,191,271 | -0.78% |
| 2025-10-28 | 76.20 | 81.12 | 76.10 | 80.00 | 79.63 | qfq | 71,020,305 | 5,591,846,893 | 3.21% |
| 2025-10-27 | 75.60 | 78.20 | 74.30 | 77.51 | 77.15 | qfq | 66,575,650 | 5,070,959,002 | 6.02% |
| 2025-10-24 | 70.04 | 73.18 | 69.78 | 73.11 | 72.77 | qfq | 60,358,894 | 4,333,506,952 | 7.37% |
| 2025-10-23 | 69.33 | 69.60 | 67.20 | 68.09 | 67.77 | qfq | 28,545,350 | 1,940,561,292 | -2.66% |
| 2025-10-22 | 69.15 | 71.49 | 69.00 | 69.95 | 69.63 | qfq | 35,378,134 | 2,485,385,585 | -0.14% |
| 2025-10-21 | 66.93 | 70.35 | 65.85 | 70.05 | 69.73 | qfq | 60,602,453 | 4,177,411,123 | 4.63% |
| 2025-10-20 | 65.31 | 68.75 | 65.31 | 66.95 | 66.64 | qfq | 47,837,425 | 3,213,901,831 | 4.33% |
| 2025-10-17 | 66.80 | 66.91 | 64.00 | 64.17 | 63.87 | qfq | 46,595,694 | 3,024,043,306 | -4.58% |
| 2025-10-16 | 67.80 | 68.71 | 66.88 | 67.25 | 66.94 | qfq | 29,909,954 | 2,024,837,026 | -1.38% |
| 2025-10-15 | 65.80 | 68.45 | 65.06 | 68.19 | 67.87 | qfq | 41,578,226 | 2,795,144,468 | 3.63% |
| 2025-10-14 | 71.90 | 72.60 | 65.38 | 65.80 | 65.50 | qfq | 63,867,766 | 4,350,076,563 | -6.67% |
| 2025-10-13 | 67.00 | 71.20 | 66.99 | 70.50 | 70.17 | qfq | 52,284,090 | 3,643,470,578 | -3.11% |
| 2025-10-10 | 73.06 | 76.69 | 71.31 | 72.76 | 72.42 | qfq | 46,083,831 | 3,394,966,605 | -1.61% |
| 2025-10-09 | 74.71 | 77.25 | 73.80 | 73.95 | 73.61 | qfq | 52,821,659 | 3,991,655,439 | 0.65% |
| 2025-09-30 | 74.67 | 75.39 | 72.69 | 73.47 | 73.13 | qfq | 36,453,568 | 2,688,078,787 | -1.13% |
| 2025-09-29 | 71.80 | 74.42 | 71.50 | 74.31 | 73.97 | qfq | 43,300,737 | 3,177,471,582 | 3.18% |
| 2025-09-26 | 74.64 | 74.92 | 71.88 | 72.02 | 71.69 | qfq | 49,216,724 | 3,597,594,421 | -3.60% |
| 2025-09-25 | 74.70 | 76.29 | 72.69 | 74.71 | 74.36 | qfq | 52,253,693 | 3,904,411,616 | 0.35% |
| 2025-09-24 | 76.02 | 76.68 | 73.43 | 74.45 | 74.10 | qfq | 59,708,655 | 4,463,013,228 | -4.43% |
| 2025-09-23 | 82.98 | 84.45 | 75.05 | 77.90 | 77.54 | qfq | 80,534,796 | 6,371,309,626 | -2.70% |
| 2025-09-22 | 76.28 | 81.20 | 74.00 | 80.06 | 79.69 | qfq | 61,233,921 | 4,822,943,303 | 5.48% |
| 2025-09-19 | 76.10 | 77.58 | 74.60 | 75.90 | 75.55 | qfq | 52,329,625 | 3,972,498,774 | 0.64% |
| 2025-09-18 | 70.14 | 77.98 | 70.01 | 75.42 | 75.07 | qfq | 87,485,597 | 6,504,394,042 | 6.38% |
| 2025-09-17 | 72.00 | 72.81 | 69.20 | 70.90 | 70.57 | qfq | 47,840,353 | 3,396,515,041 | -1.53% |
| 2025-09-16 | 68.86 | 74.20 | 68.86 | 72.00 | 71.67 | qfq | 64,836,600 | 4,664,068,049 | 4.44% |
| 2025-09-15 | 70.90 | 70.90 | 68.37 | 68.94 | 68.62 | qfq | 60,132,205 | 4,167,437,616 | -4.12% |
| 2025-09-12 | 69.60 | 73.00 | 69.10 | 71.90 | 71.57 | qfq | 90,139,691 | 6,438,243,722 | 2.96% |
| 2025-09-11 | 65.90 | 69.83 | 65.90 | 69.83 | 69.51 | qfq | 83,586,972 | 5,711,015,529 | 10.00% |
| 2025-09-10 | 61.01 | 64.45 | 61.01 | 63.48 | 63.19 | qfq | 92,952,088 | 5,836,559,642 | 6.89% |
| 2025-09-09 | 59.10 | 60.30 | 58.14 | 59.39 | 59.11 | qfq | 54,561,492 | 3,234,297,236 | -1.62% |
| 2025-09-08 | 63.97 | 63.97 | 59.08 | 60.37 | 60.09 | qfq | 83,291,110 | 5,069,654,801 | -5.88% |
| 2025-09-05 | 58.69 | 64.56 | 58.69 | 64.14 | 63.84 | qfq | 99,475,047 | 6,093,690,473 | 8.02% |
| 2025-09-04 | 66.43 | 67.49 | 59.38 | 59.38 | 59.10 | qfq | 86,857,961 | 5,330,581,478 | -10.00% |
| 2025-09-03 | 66.56 | 67.58 | 64.65 | 65.98 | 65.67 | qfq | 67,471,668 | 4,451,876,981 | -1.84% |
| 2025-09-02 | 69.20 | 72.21 | 65.42 | 67.22 | 66.91 | qfq | 97,194,039 | 6,653,076,700 | -3.70% |
| 2025-09-01 | 69.18 | 71.50 | 66.33 | 69.80 | 69.48 | qfq | 91,632,612 | 6,299,166,352 | 1.47% |
| 2025-08-29 | 64.50 | 70.00 | 63.20 | 68.79 | 68.47 | qfq | 97,923,909 | 6,468,040,943 | 7.28% |
| 2025-08-28 | 59.18 | 64.24 | 58.42 | 64.12 | 63.82 | qfq | 100,970,370 | 6,263,444,460 | 8.88% |
| 2025-08-27 | 57.41 | 61.67 | 57.41 | 58.89 | 58.62 | qfq | 97,125,809 | 5,868,349,351 | 2.15% |
| 2025-08-26 | 57.75 | 59.50 | 57.01 | 57.65 | 57.38 | qfq | 69,668,553 | 4,050,975,226 | -0.52% |
| 2025-08-25 | 56.32 | 58.48 | 54.69 | 57.95 | 57.68 | qfq | 104,545,673 | 5,897,695,116 | 4.17% |
| 2025-08-22 | 53.55 | 56.90 | 53.02 | 55.63 | 55.37 | qfq | 95,733,834 | 5,318,830,433 | 3.85% |
| 2025-08-21 | 54.68 | 55.00 | 51.70 | 53.57 | 53.32 | qfq | 79,653,389 | 4,237,174,206 | -1.98% |
| 2025-08-20 | 53.63 | 55.25 | 51.40 | 54.65 | 54.40 | qfq | 54,314,617 | 2,915,946,162 | -0.55% |
| 2025-08-19 | 55.83 | 57.62 | 54.26 | 54.95 | 54.70 | qfq | 73,252,683 | 4,066,818,097 | -1.80% |
| 2025-08-18 | 55.33 | 57.50 | 53.58 | 55.96 | 55.70 | qfq | 77,121,139 | 4,300,208,280 | 1.10% |
| 2025-08-15 | 54.88 | 57.05 | 54.40 | 55.35 | 55.09 | qfq | 66,791,829 | 3,712,173,151 | 0.51% |
| 2025-08-14 | 57.98 | 57.98 | 54.94 | 55.07 | 54.81 | qfq | 75,684,966 | 4,248,028,621 | -5.51% |
| 2025-08-13 | 53.86 | 58.28 | 53.00 | 58.28 | 58.01 | qfq | 110,202,556 | 6,247,587,537 | 10.00% |
| 2025-08-12 | 52.07 | 53.18 | 51.50 | 52.98 | 52.73 | qfq | 60,014,087 | 3,154,588,988 | 1.83% |
| 2025-08-11 | 51.00 | 52.69 | 50.83 | 52.03 | 51.79 | qfq | 52,215,593 | 2,711,037,051 | 1.86% |
| 2025-08-08 | 51.01 | 51.86 | 50.24 | 51.08 | 50.84 | qfq | 41,759,147 | 2,137,729,458 | -0.27% |
| 2025-08-07 | 52.58 | 53.44 | 50.10 | 51.22 | 50.98 | qfq | 74,486,595 | 3,834,682,921 | -2.59% |
| 2025-08-06 | 52.09 | 54.13 | 51.80 | 52.58 | 52.34 | qfq | 47,114,008 | 2,494,476,779 | 0.00% |
| 2025-08-05 | 54.69 | 55.26 | 51.70 | 52.58 | 52.34 | qfq | 56,790,462 | 3,001,191,162 | -2.52% |
| 2025-08-04 | 52.93 | 54.21 | 52.20 | 53.94 | 53.69 | qfq | 45,326,912 | 2,422,280,958 | 0.17% |
| 2025-08-01 | 55.31 | 56.78 | 53.21 | 53.85 | 53.60 | qfq | 67,219,962 | 3,686,129,024 | -4.30% |
| 2025-07-31 | 56.20 | 58.59 | 55.67 | 56.27 | 56.01 | qfq | 83,606,276 | 4,745,906,773 | 3.29% |
| 2025-07-30 | 54.68 | 54.78 | 53.22 | 54.48 | 54.23 | qfq | 51,111,420 | 2,759,168,986 | -1.27% |
| 2025-07-29 | 53.10 | 55.54 | 52.56 | 55.18 | 54.92 | qfq | 79,581,445 | 4,296,031,912 | 4.63% |
| 2025-07-28 | 49.91 | 53.32 | 49.13 | 52.74 | 52.50 | qfq | 84,126,406 | 4,318,109,008 | 6.46% |
| 2025-07-25 | 49.39 | 50.36 | 49.12 | 49.54 | 49.31 | qfq | 31,195,759 | 1,549,562,416 | -0.30% |
| 2025-07-24 | 50.66 | 51.16 | 48.90 | 49.69 | 49.46 | qfq | 57,144,359 | 2,857,119,235 | 0.06% |
| 2025-07-23 | 50.50 | 50.72 | 49.30 | 49.66 | 49.43 | qfq | 68,964,943 | 3,434,878,503 | -3.48% |
| 2025-07-22 | 51.26 | 53.46 | 50.59 | 51.45 | 51.21 | qfq | 63,686,185 | 3,306,595,513 | -0.08% |
| 2025-07-21 | 51.89 | 52.44 | 50.40 | 51.49 | 51.25 | qfq | 62,163,118 | 3,183,366,487 | -1.17% |
| 2025-07-18 | 53.51 | 55.09 | 51.97 | 52.10 | 51.86 | qfq | 66,482,140 | 3,531,573,267 | -1.90% |
| 2025-07-17 | 48.80 | 53.66 | 48.65 | 53.11 | 52.86 | qfq | 88,465,170 | 4,559,942,499 | 8.59% |
| 2025-07-16 | 51.90 | 51.95 | 48.86 | 48.91 | 48.68 | qfq | 70,276,394 | 3,545,380,964 | -4.92% |
| 2025-07-15 | 48.99 | 51.55 | 48.25 | 51.44 | 51.20 | qfq | 98,074,784 | 4,950,662,835 | 7.14% |
| 2025-07-14 | 47.30 | 48.55 | 47.21 | 48.01 | 47.79 | qfq | 43,725,489 | 2,099,968,877 | 1.59% |
| 2025-07-11 | 47.10 | 49.20 | 46.78 | 47.26 | 47.04 | qfq | 66,082,364 | 3,152,862,294 | 0.02% |
| 2025-07-10 | 48.40 | 48.55 | 45.92 | 47.25 | 47.03 | qfq | 68,052,742 | 3,200,827,140 | -1.17% |
| 2025-07-09 | 48.87 | 49.29 | 47.48 | 47.81 | 47.59 | qfq | 66,988,695 | 3,237,064,498 | -2.57% |
| 2025-07-08 | 45.45 | 49.37 | 45.37 | 49.07 | 48.84 | qfq | 88,999,136 | 4,297,087,671 | 7.14% |
| 2025-07-07 | 47.20 | 48.11 | 45.23 | 45.80 | 45.59 | qfq | 63,977,117 | 2,957,038,758 | -3.17% |
| 2025-07-04 | 46.70 | 48.51 | 46.59 | 47.30 | 47.08 | qfq | 101,146,834 | 4,813,192,874 | 6.51% |
| 2025-07-03 | 42.91 | 44.68 | 42.90 | 44.41 | 44.20 | qfq | 77,334,569 | 3,399,303,322 | 4.47% |
| 2025-07-02 | 43.39 | 43.40 | 42.06 | 42.51 | 42.31 | qfq | 56,693,736 | 2,418,045,491 | -3.63% |
| 2025-07-01 | 42.00 | 44.69 | 41.98 | 44.11 | 43.91 | qfq | 73,079,223 | 3,199,966,971 | 3.59% |
| 2025-06-30 | 43.08 | 43.30 | 41.93 | 42.58 | 42.38 | qfq | 69,095,272 | 2,946,692,224 | -0.51% |
| 2025-06-27 | 41.66 | 43.50 | 41.51 | 42.80 | 42.60 | qfq | 71,090,854 | 3,043,538,057 | 2.03% |
| 2025-06-26 | 43.35 | 43.48 | 41.52 | 41.95 | 41.76 | qfq | 79,134,900 | 3,354,158,593 | -0.90% |
| 2025-06-25 | 42.88 | 43.81 | 41.80 | 42.33 | 42.13 | qfq | 71,690,013 | 3,048,235,241 | 0.79% |
| 2025-06-24 | 42.68 | 43.09 | 41.71 | 42.00 | 41.81 | qfq | 63,337,665 | 2,672,524,192 | -1.06% |
| 2025-06-23 | 42.44 | 43.21 | 41.00 | 42.45 | 42.25 | qfq | 81,869,145 | 3,434,289,122 | -1.76% |
| 2025-06-20 | 44.06 | 44.44 | 42.39 | 43.21 | 43.01 | qfq | 91,431,638 | 3,935,822,090 | -2.39% |
| 2025-06-19 | 45.49 | 45.90 | 43.98 | 44.27 | 44.06 | qfq | 114,712,924 | 5,135,326,699 | -0.83% |
| 2025-06-18 | 40.68 | 44.64 | 40.68 | 44.64 | 44.43 | qfq | 113,684,460 | 4,916,992,513 | 10.00% |
| 2025-06-17 | 40.68 | 40.95 | 39.45 | 40.58 | 40.39 | qfq | 72,909,003 | 2,927,584,287 | 0.74% |
| 2025-06-16 | 38.99 | 40.76 | 38.70 | 40.28 | 40.09 | qfq | 78,738,816 | 3,158,132,817 | 4.30% |
| 2025-06-13 | 37.90 | 39.35 | 37.59 | 38.62 | 38.44 | qfq | 58,776,079 | 2,278,079,802 | 1.50% |
| 2025-06-12 | 36.52 | 38.80 | 36.49 | 38.05 | 37.87 | qfq | 83,347,447 | 3,179,480,320 | 3.59% |
| 2025-06-11 | 36.88 | 37.49 | 36.54 | 36.73 | 36.56 | qfq | 59,314,017 | 2,194,725,018 | -0.38% |
| 2025-06-10 | 36.10 | 37.53 | 35.81 | 36.87 | 36.70 | qfq | 92,810,565 | 3,420,850,423 | 1.26% |
| 2025-06-09 | 36.01 | 37.12 | 35.95 | 36.41 | 36.24 | qfq | 100,673,864 | 3,684,859,626 | 2.77% |
| 2025-06-06 | 34.98 | 35.83 | 34.81 | 35.43 | 35.27 | qfq | 80,279,826 | 2,836,986,388 | 0.83% |
| 2025-06-05 | 33.20 | 35.25 | 33.10 | 35.14 | 34.98 | qfq | 130,781,644 | 4,491,567,054 | 5.88% |
| 2025-06-04 | 31.63 | 33.33 | 31.61 | 33.19 | 33.04 | qfq | 117,462,038 | 3,859,714,198 | 6.82% |
| 2025-06-03 | 30.65 | 31.59 | 30.56 | 31.07 | 30.93 | qfq | 35,833,128 | 1,116,748,631 | 0.29% |
| 2025-05-30 | 31.00 | 31.09 | 30.43 | 30.98 | 30.84 | qfq | 44,635,234 | 1,370,848,810 | -0.80% |
| 2025-05-29 | 30.30 | 31.60 | 30.30 | 31.23 | 31.09 | qfq | 66,037,722 | 2,065,847,147 | 3.89% |
| 2025-05-28 | 29.35 | 30.10 | 29.35 | 30.06 | 29.92 | qfq | 50,164,948 | 1,493,267,996 | 2.95% |
| 2025-05-27 | 30.30 | 30.39 | 29.04 | 29.20 | 29.06 | qfq | 50,812,611 | 1,497,151,440 | -4.39% |
| 2025-05-26 | 30.35 | 30.98 | 30.25 | 30.54 | 30.40 | qfq | 32,961,695 | 1,006,697,610 | 0.23% |
| 2025-05-23 | 31.08 | 31.52 | 30.47 | 30.47 | 30.33 | qfq | 38,342,640 | 1,184,723,204 | -2.31% |
| 2025-05-22 | 30.70 | 31.77 | 30.60 | 31.19 | 31.05 | qfq | 46,269,221 | 1,447,556,710 | 0.94% |
| 2025-05-21 | 30.53 | 31.08 | 30.36 | 30.90 | 30.76 | qfq | 28,627,146 | 881,287,608 | 0.55% |
| 2025-05-20 | 30.50 | 30.80 | 30.07 | 30.73 | 30.59 | qfq | 28,883,742 | 882,219,620 | 0.75% |
| 2025-05-19 | 30.70 | 30.85 | 30.01 | 30.50 | 30.36 | qfq | 36,069,293 | 1,092,443,768 | -1.10% |
| 2025-05-16 | 30.60 | 31.30 | 30.53 | 30.84 | 30.70 | qfq | 30,491,944 | 943,854,654 | -0.19% |
| 2025-05-15 | 31.51 | 31.54 | 30.90 | 30.90 | 30.76 | qfq | 42,016,425 | 1,308,423,016 | -2.34% |
| 2025-05-14 | 31.20 | 32.45 | 31.19 | 31.64 | 31.49 | qfq | 89,280,905 | 2,854,712,302 | 1.15% |
| 2025-05-13 | 32.28 | 32.30 | 31.08 | 31.28 | 30.64 | qfq | 53,628,559 | 1,690,410,504 | -1.26% |
| 2025-05-12 | 31.60 | 32.18 | 31.00 | 31.68 | 31.03 | qfq | 75,830,256 | 2,391,162,586 | 1.96% |
| 2025-05-09 | 31.10 | 31.57 | 30.89 | 31.07 | 30.43 | qfq | 49,217,911 | 1,532,367,480 | -1.05% |
| 2025-05-08 | 30.46 | 31.77 | 30.23 | 31.40 | 30.75 | qfq | 96,062,499 | 2,991,322,850 | 4.88% |
| 2025-05-07 | 30.26 | 30.80 | 29.67 | 29.94 | 29.32 | qfq | 53,397,108 | 1,603,589,499 | -0.30% |
| 2025-05-06 | 28.36 | 30.39 | 28.35 | 30.03 | 29.41 | qfq | 102,601,439 | 3,056,563,499 | 7.63% |
| 2025-04-30 | 27.60 | 28.13 | 27.40 | 27.90 | 27.33 | qfq | 42,228,459 | 1,176,859,261 | 0.94% |
| 2025-04-29 | 27.74 | 27.90 | 27.30 | 27.64 | 27.07 | qfq | 57,392,305 | 1,579,964,595 | -2.98% |
| 2025-04-28 | 29.10 | 29.14 | 28.45 | 28.49 | 27.90 | qfq | 52,835,435 | 1,516,657,487 | -2.43% |
| 2025-04-25 | 27.87 | 30.22 | 27.87 | 29.20 | 28.60 | qfq | 108,162,640 | 3,163,103,852 | 5.72% |
| 2025-04-24 | 28.14 | 28.14 | 27.50 | 27.62 | 27.05 | qfq | 37,535,664 | 1,041,482,627 | -1.67% |
| 2025-04-23 | 27.90 | 28.55 | 27.73 | 28.09 | 27.51 | qfq | 74,663,967 | 2,098,217,323 | 2.67% |
| 2025-04-22 | 27.83 | 27.94 | 27.35 | 27.36 | 26.80 | qfq | 46,947,593 | 1,292,261,652 | -2.67% |
| 2025-04-21 | 27.72 | 28.12 | 27.29 | 28.11 | 27.53 | qfq | 51,074,115 | 1,420,411,843 | 1.37% |
| 2025-04-18 | 26.55 | 27.88 | 26.30 | 27.73 | 27.16 | qfq | 74,008,229 | 2,003,924,356 | 4.96% |
| 2025-04-17 | 26.34 | 26.85 | 26.34 | 26.42 | 25.88 | qfq | 38,195,939 | 1,016,264,161 | -0.08% |
| 2025-04-16 | 27.31 | 27.35 | 26.04 | 26.44 | 25.90 | qfq | 65,189,316 | 1,731,457,017 | -3.99% |
| 2025-04-15 | 27.80 | 27.89 | 27.34 | 27.54 | 26.97 | qfq | 41,861,203 | 1,154,572,609 | -1.50% |
| 2025-04-14 | 28.71 | 28.91 | 27.85 | 27.96 | 27.39 | qfq | 66,642,075 | 1,885,981,944 | 1.01% |
| 2025-04-11 | 26.70 | 28.21 | 26.68 | 27.68 | 27.11 | qfq | 81,456,010 | 2,233,054,173 | 1.58% |
| 2025-04-10 | 27.90 | 27.95 | 27.02 | 27.25 | 26.69 | qfq | 105,454,968 | 2,911,946,564 | 7.24% |
| 2025-04-09 | 23.60 | 25.78 | 23.58 | 25.41 | 24.89 | qfq | 110,508,788 | 2,751,559,689 | 1.88% |
| 2025-04-08 | 25.97 | 27.10 | 24.94 | 24.94 | 24.43 | qfq | 76,842,298 | 1,951,845,526 | -10.00% |
| 2025-04-07 | 27.71 | 27.84 | 27.71 | 27.71 | 27.14 | qfq | 21,396,870 | 592,992,523 | -10.00% |
| 2025-04-03 | 32.29 | 32.58 | 30.72 | 30.79 | 30.16 | qfq | 87,143,791 | 2,753,641,304 | -7.48% |
| 2025-04-02 | 32.78 | 33.47 | 32.68 | 33.28 | 32.60 | qfq | 40,582,584 | 1,345,419,523 | 1.87% |
| 2025-04-01 | 32.97 | 33.10 | 32.60 | 32.67 | 32.00 | qfq | 30,321,930 | 994,698,696 | -0.40% |
| 2025-03-31 | 32.19 | 33.30 | 32.15 | 32.80 | 32.13 | qfq | 39,041,759 | 1,276,280,980 | 0.86% |
| 2025-03-28 | 33.00 | 33.37 | 32.52 | 32.52 | 31.85 | qfq | 42,289,365 | 1,390,013,648 | -1.45% |
| 2025-03-27 | 33.11 | 33.32 | 32.32 | 33.00 | 32.32 | qfq | 51,513,813 | 1,690,021,484 | -1.20% |
| 2025-03-26 | 33.82 | 34.00 | 33.34 | 33.40 | 32.71 | qfq | 39,467,452 | 1,324,005,252 | -1.71% |
| 2025-03-25 | 34.62 | 35.04 | 33.88 | 33.98 | 33.28 | qfq | 36,752,649 | 1,256,182,893 | -1.45% |
| 2025-03-24 | 34.01 | 34.79 | 33.65 | 34.48 | 33.77 | qfq | 39,368,582 | 1,351,379,915 | 1.06% |
| 2025-03-21 | 34.36 | 34.92 | 34.00 | 34.12 | 33.42 | qfq | 39,649,145 | 1,362,543,483 | -1.39% |
| 2025-03-20 | 35.10 | 35.13 | 34.40 | 34.60 | 33.89 | qfq | 42,902,687 | 1,490,192,879 | -1.45% |
| 2025-03-19 | 36.20 | 36.20 | 35.00 | 35.11 | 34.39 | qfq | 89,970,292 | 3,187,863,896 | -4.33% |
| 2025-03-18 | 35.92 | 37.19 | 35.50 | 36.70 | 35.95 | qfq | 86,851,637 | 3,148,686,908 | 2.26% |
| 2025-03-17 | 36.26 | 36.40 | 35.32 | 35.89 | 35.15 | qfq | 66,706,468 | 2,384,845,147 | 0.34% |
| 2025-03-14 | 34.71 | 36.00 | 34.66 | 35.77 | 35.04 | qfq | 80,374,825 | 2,860,116,573 | 3.08% |
| 2025-03-13 | 35.55 | 35.74 | 34.61 | 34.70 | 33.99 | qfq | 57,785,984 | 2,025,686,740 | -1.92% |
| 2025-03-12 | 34.56 | 36.00 | 34.11 | 35.38 | 34.65 | qfq | 92,862,032 | 3,278,632,710 | 2.55% |
| 2025-03-11 | 33.22 | 34.80 | 32.90 | 34.50 | 33.79 | qfq | 66,311,945 | 2,277,698,437 | 2.10% |
| 2025-03-10 | 33.47 | 33.97 | 33.34 | 33.79 | 33.10 | qfq | 41,734,800 | 1,405,062,687 | 1.29% |
| 2025-03-07 | 34.00 | 34.35 | 33.07 | 33.36 | 32.67 | qfq | 65,962,138 | 2,222,102,140 | -3.50% |
| 2025-03-06 | 34.01 | 34.85 | 33.79 | 34.57 | 33.86 | qfq | 55,762,334 | 1,922,718,132 | 2.04% |
| 2025-03-05 | 33.60 | 34.44 | 33.49 | 33.88 | 33.18 | qfq | 56,801,015 | 1,928,335,140 | 0.80% |
| 2025-03-04 | 31.38 | 33.70 | 31.38 | 33.61 | 32.92 | qfq | 79,730,923 | 2,601,961,842 | 2.16% |
| 2025-03-03 | 34.80 | 34.88 | 32.11 | 32.90 | 32.22 | qfq | 125,891,943 | 4,130,567,792 | -6.19% |
| 2025-02-28 | 36.90 | 36.90 | 34.29 | 35.07 | 34.35 | qfq | 133,857,842 | 4,721,362,770 | -7.66% |
| 2025-02-27 | 39.58 | 39.68 | 37.50 | 37.98 | 37.20 | qfq | 96,664,810 | 3,703,544,376 | -3.85% |
| 2025-02-26 | 38.95 | 39.87 | 38.31 | 39.50 | 38.69 | qfq | 62,289,394 | 2,444,269,388 | 1.59% |
| 2025-02-25 | 39.45 | 39.55 | 38.67 | 38.88 | 38.08 | qfq | 68,648,869 | 2,676,111,087 | -2.78% |
| 2025-02-24 | 42.00 | 42.00 | 39.88 | 39.99 | 39.17 | qfq | 80,028,794 | 3,234,620,528 | -5.88% |
| 2025-02-21 | 42.32 | 43.37 | 41.98 | 42.49 | 41.62 | qfq | 55,354,269 | 2,352,394,591 | 0.35% |
| 2025-02-20 | 41.74 | 42.44 | 41.05 | 42.34 | 41.47 | qfq | 46,508,503 | 1,952,142,790 | 1.44% |
| 2025-02-19 | 41.66 | 41.88 | 40.91 | 41.74 | 40.88 | qfq | 44,482,529 | 1,842,591,392 | 0.12% |
| 2025-02-18 | 40.40 | 42.50 | 40.11 | 41.69 | 40.83 | qfq | 74,930,562 | 3,135,637,640 | 2.86% |
| 2025-02-17 | 38.70 | 41.29 | 38.67 | 40.53 | 39.70 | qfq | 82,549,849 | 3,326,562,291 | 4.51% |
| 2025-02-14 | 38.36 | 39.61 | 38.34 | 38.78 | 37.98 | qfq | 65,588,547 | 2,564,357,824 | 1.65% |
| 2025-02-13 | 39.55 | 39.55 | 38.01 | 38.15 | 37.37 | qfq | 69,624,894 | 2,677,223,068 | -3.88% |
| 2025-02-12 | 39.38 | 39.80 | 39.18 | 39.69 | 38.87 | qfq | 46,137,039 | 1,821,590,074 | 0.25% |
| 2025-02-11 | 39.07 | 40.00 | 39.00 | 39.59 | 38.78 | qfq | 48,911,796 | 1,937,938,353 | 1.02% |
| 2025-02-10 | 39.20 | 39.30 | 38.38 | 39.19 | 38.38 | qfq | 51,605,421 | 2,006,888,236 | 0.23% |
| 2025-02-07 | 38.07 | 39.97 | 38.07 | 39.10 | 38.30 | qfq | 96,169,621 | 3,761,309,363 | 2.84% |
| 2025-02-06 | 37.52 | 38.07 | 36.81 | 38.02 | 37.24 | qfq | 104,259,421 | 3,915,235,571 | 1.55% |
| 2025-02-05 | 40.75 | 40.98 | 37.43 | 37.44 | 36.67 | qfq | 63,225,280 | 2,389,854,163 | -9.98% |
| 2025-01-27 | 42.70 | 42.85 | 41.50 | 41.59 | 40.74 | qfq | 52,200,149 | 2,198,846,787 | -6.90% |
| 2025-01-24 | 44.58 | 45.49 | 43.93 | 44.67 | 43.75 | qfq | 37,877,891 | 1,691,025,594 | -0.71% |
| 2025-01-23 | 45.73 | 46.10 | 44.27 | 44.99 | 44.07 | qfq | 53,562,688 | 2,426,678,184 | -1.29% |
| 2025-01-22 | 42.30 | 46.15 | 42.10 | 45.58 | 44.64 | qfq | 86,641,900 | 3,871,893,574 | 8.63% |
| 2025-01-21 | 41.30 | 42.24 | 41.05 | 41.96 | 41.10 | qfq | 35,862,585 | 1,495,058,431 | 2.09% |
| 2025-01-20 | 40.01 | 41.58 | 40.00 | 41.10 | 40.26 | qfq | 46,103,497 | 1,891,180,723 | 3.47% |
| 2025-01-17 | 38.75 | 40.27 | 38.56 | 39.72 | 38.90 | qfq | 38,305,269 | 1,521,988,701 | 1.30% |
| 2025-01-16 | 38.94 | 39.75 | 38.54 | 39.21 | 38.40 | qfq | 47,232,180 | 1,845,540,365 | 1.37% |
| 2025-01-15 | 41.49 | 41.49 | 38.64 | 38.68 | 37.89 | qfq | 69,265,040 | 2,740,890,007 | -7.33% |
| 2025-01-14 | 40.63 | 42.15 | 39.62 | 41.74 | 40.88 | qfq | 52,697,166 | 2,162,303,264 | 2.73% |
| 2025-01-13 | 40.90 | 42.20 | 40.18 | 40.63 | 39.80 | qfq | 37,464,942 | 1,541,497,876 | -3.26% |
| 2025-01-10 | 42.10 | 43.26 | 41.83 | 42.00 | 41.14 | qfq | 43,061,577 | 1,824,038,415 | -2.12% |
| 2025-01-09 | 43.37 | 44.19 | 42.89 | 42.91 | 42.03 | qfq | 58,865,824 | 2,562,702,560 | 1.90% |
| 2025-01-08 | 41.71 | 42.40 | 40.89 | 42.11 | 41.24 | qfq | 41,298,092 | 1,723,833,533 | -0.43% |
| 2025-01-07 | 39.91 | 42.29 | 39.60 | 42.29 | 41.42 | qfq | 59,090,225 | 2,449,188,405 | 6.02% |
| 2025-01-06 | 39.39 | 40.85 | 38.88 | 39.89 | 39.07 | qfq | 31,210,438 | 1,240,917,451 | 2.28% |
| 2025-01-03 | 38.59 | 39.80 | 38.13 | 39.00 | 38.20 | qfq | 37,644,125 | 1,475,592,692 | 0.91% |
| 2025-01-02 | 39.13 | 40.16 | 38.10 | 38.65 | 37.86 | qfq | 33,266,750 | 1,301,777,418 | -2.52% |
| 2024-12-31 | 40.95 | 40.96 | 38.80 | 39.65 | 38.84 | qfq | 54,572,199 | 2,158,195,977 | -2.77% |
| 2024-12-30 | 40.80 | 41.85 | 40.33 | 40.78 | 39.94 | qfq | 40,648,211 | 1,662,126,067 | -0.59% |
| 2024-12-27 | 41.12 | 41.97 | 40.67 | 41.02 | 40.18 | qfq | 47,453,014 | 1,957,756,105 | -0.24% |
| 2024-12-26 | 38.41 | 41.30 | 38.28 | 41.12 | 40.28 | qfq | 70,653,504 | 2,859,493,250 | 6.53% |
| 2024-12-25 | 39.30 | 39.46 | 38.35 | 38.60 | 37.81 | qfq | 27,790,141 | 1,083,381,301 | -1.73% |
| 2024-12-24 | 38.52 | 39.28 | 38.08 | 39.28 | 38.47 | qfq | 32,482,256 | 1,261,195,301 | 2.91% |
| 2024-12-23 | 39.08 | 39.63 | 38.02 | 38.17 | 37.39 | qfq | 32,616,190 | 1,263,229,938 | -2.30% |
| 2024-12-20 | 39.30 | 39.70 | 38.90 | 39.07 | 38.27 | qfq | 33,290,495 | 1,306,523,150 | -0.84% |
| 2024-12-19 | 38.34 | 39.56 | 38.15 | 39.40 | 38.59 | qfq | 41,259,534 | 1,608,861,778 | 1.23% |
| 2024-12-18 | 39.12 | 39.19 | 38.13 | 38.92 | 38.12 | qfq | 47,528,692 | 1,831,124,173 | -0.49% |
| 2024-12-17 | 37.80 | 39.59 | 37.63 | 39.11 | 38.31 | qfq | 81,173,898 | 3,163,916,416 | 3.47% |
| 2024-12-16 | 37.98 | 38.50 | 36.93 | 37.80 | 37.02 | qfq | 53,279,508 | 2,015,067,840 | -0.26% |
| 2024-12-13 | 36.81 | 38.55 | 36.78 | 37.90 | 37.12 | qfq | 100,750,225 | 3,816,049,041 | 1.96% |
| 2024-12-12 | 36.80 | 37.56 | 36.55 | 37.17 | 36.41 | qfq | 42,978,846 | 1,599,608,341 | 1.03% |
| 2024-12-11 | 36.35 | 37.08 | 36.03 | 36.79 | 36.03 | qfq | 35,690,809 | 1,310,299,701 | 0.38% |
| 2024-12-10 | 38.69 | 38.88 | 36.52 | 36.65 | 35.90 | qfq | 62,464,497 | 2,320,263,340 | -3.48% |
| 2024-12-09 | 38.57 | 38.57 | 37.62 | 37.97 | 37.19 | qfq | 22,300,314 | 844,830,472 | -1.45% |
| 2024-12-06 | 38.40 | 39.20 | 38.40 | 38.53 | 37.74 | qfq | 26,478,040 | 1,025,262,983 | 0.31% |
| 2024-12-05 | 37.56 | 39.00 | 37.56 | 38.41 | 37.62 | qfq | 36,253,045 | 1,399,242,744 | 2.43% |
| 2024-12-04 | 38.03 | 38.17 | 37.22 | 37.50 | 36.73 | qfq | 20,138,880 | 757,953,540 | -1.60% |
| 2024-12-03 | 38.00 | 38.40 | 37.61 | 38.11 | 37.33 | qfq | 23,410,307 | 890,675,299 | 0.03% |
| 2024-12-02 | 37.99 | 38.79 | 37.86 | 38.10 | 37.32 | qfq | 34,535,336 | 1,322,022,932 | 2.09% |
| 2024-11-29 | 36.80 | 38.00 | 36.63 | 37.32 | 36.55 | qfq | 34,813,663 | 1,301,969,959 | 1.41% |
| 2024-11-28 | 37.75 | 37.78 | 36.65 | 36.80 | 36.04 | qfq | 30,928,551 | 1,146,293,888 | -2.52% |
| 2024-11-27 | 36.49 | 37.97 | 35.81 | 37.75 | 36.97 | qfq | 37,677,876 | 1,399,600,163 | 3.03% |
| 2024-11-26 | 35.58 | 37.15 | 35.50 | 36.64 | 35.89 | qfq | 34,218,699 | 1,248,926,792 | 2.92% |
| 2024-11-25 | 36.64 | 36.80 | 35.25 | 35.60 | 34.87 | qfq | 43,187,086 | 1,544,455,092 | -2.84% |
| 2024-11-22 | 38.38 | 38.58 | 36.64 | 36.64 | 35.89 | qfq | 36,076,999 | 1,355,139,752 | -4.68% |
| 2024-11-21 | 38.62 | 38.88 | 38.00 | 38.44 | 37.65 | qfq | 32,611,710 | 1,251,605,392 | -1.21% |
| 2024-11-20 | 39.15 | 39.62 | 38.69 | 38.91 | 38.11 | qfq | 28,725,452 | 1,123,056,040 | -0.13% |
| 2024-11-19 | 37.98 | 39.14 | 37.75 | 38.96 | 38.16 | qfq | 27,963,252 | 1,072,412,421 | 3.21% |
| 2024-11-18 | 38.99 | 39.68 | 37.31 | 37.75 | 36.97 | qfq | 37,515,632 | 1,442,397,249 | -3.18% |
| 2024-11-15 | 40.72 | 41.40 | 38.90 | 38.99 | 38.19 | qfq | 42,761,337 | 1,713,236,789 | -4.90% |
| 2024-11-14 | 42.20 | 42.20 | 40.89 | 41.00 | 40.16 | qfq | 42,374,188 | 1,757,640,837 | -3.51% |
| 2024-11-13 | 40.50 | 42.50 | 40.19 | 42.49 | 41.62 | qfq | 81,043,565 | 3,398,615,715 | 3.96% |
| 2024-11-12 | 41.25 | 41.96 | 40.20 | 40.87 | 40.03 | qfq | 51,769,075 | 2,123,151,501 | -0.75% |
| 2024-11-11 | 40.11 | 41.41 | 38.77 | 41.18 | 40.33 | qfq | 68,831,816 | 2,768,440,893 | 2.16% |
| 2024-11-08 | 40.86 | 41.78 | 40.23 | 40.31 | 39.48 | qfq | 50,935,240 | 2,095,070,158 | -0.89% |
| 2024-11-07 | 40.01 | 40.93 | 39.50 | 40.67 | 39.83 | qfq | 44,823,446 | 1,800,521,087 | 0.72% |
| 2024-11-06 | 41.51 | 41.71 | 40.12 | 40.38 | 39.55 | qfq | 53,089,636 | 2,166,684,564 | -2.72% |
| 2024-11-05 | 40.72 | 41.92 | 40.51 | 41.51 | 40.66 | qfq | 45,332,997 | 1,879,151,383 | 1.79% |
| 2024-11-04 | 39.41 | 41.28 | 39.35 | 40.78 | 39.94 | qfq | 40,977,610 | 1,664,432,605 | 3.45% |
| 2024-11-01 | 40.30 | 40.73 | 39.42 | 39.42 | 38.61 | qfq | 43,350,612 | 1,733,058,900 | -3.55% |
| 2024-10-31 | 40.88 | 41.30 | 39.80 | 40.87 | 40.03 | qfq | 48,169,203 | 1,955,513,357 | -0.34% |
| 2024-10-30 | 40.96 | 41.52 | 40.65 | 41.01 | 40.17 | qfq | 36,610,048 | 1,503,878,839 | -0.70% |
| 2024-10-29 | 42.00 | 42.09 | 40.10 | 41.30 | 40.45 | qfq | 66,823,231 | 2,750,303,151 | -1.64% |
| 2024-10-28 | 43.97 | 44.03 | 41.80 | 41.99 | 41.13 | qfq | 83,157,762 | 3,511,116,806 | -5.17% |
| 2024-10-25 | 43.36 | 45.58 | 43.01 | 44.28 | 43.37 | qfq | 71,230,354 | 3,165,621,257 | 4.61% |
| 2024-10-24 | 41.48 | 43.22 | 41.15 | 42.33 | 41.46 | qfq | 36,737,865 | 1,551,343,768 | 1.36% |
| 2024-10-23 | 42.50 | 43.15 | 41.31 | 41.76 | 40.90 | qfq | 45,196,342 | 1,912,666,187 | -3.51% |
| 2024-10-22 | 43.05 | 44.20 | 42.70 | 43.28 | 42.39 | qfq | 40,999,026 | 1,779,311,509 | 1.19% |
| 2024-10-21 | 43.98 | 44.09 | 42.25 | 42.77 | 41.89 | qfq | 59,735,188 | 2,576,601,297 | -0.83% |
| 2024-10-18 | 40.29 | 44.33 | 40.29 | 43.13 | 42.24 | qfq | 69,497,783 | 2,959,845,088 | 7.00% |
| 2024-10-17 | 40.00 | 41.04 | 39.91 | 40.31 | 39.48 | qfq | 39,225,074 | 1,587,739,724 | 2.05% |
| 2024-10-16 | 39.80 | 40.58 | 39.26 | 39.50 | 38.69 | qfq | 45,759,879 | 1,824,176,425 | -4.91% |
| 2024-10-15 | 42.40 | 43.20 | 41.53 | 41.54 | 40.69 | qfq | 41,642,948 | 1,760,316,412 | -2.74% |
| 2024-10-14 | 41.84 | 42.86 | 40.28 | 42.71 | 41.83 | qfq | 53,420,895 | 2,218,255,967 | 2.08% |
| 2024-10-11 | 40.88 | 43.50 | 40.43 | 41.84 | 40.98 | qfq | 51,974,536 | 2,187,468,505 | 0.12% |
| 2024-10-10 | 44.10 | 44.38 | 40.68 | 41.79 | 40.93 | qfq | 68,174,676 | 2,883,441,061 | -5.24% |
| 2024-10-09 | 44.00 | 46.86 | 41.01 | 44.10 | 43.19 | qfq | 91,742,627 | 3,987,227,146 | -0.18% |
| 2024-10-08 | 44.18 | 44.18 | 39.30 | 44.18 | 43.27 | qfq | 94,161,886 | 4,011,282,130 | 10.01% |
| 2024-09-30 | 37.25 | 40.17 | 36.32 | 40.16 | 39.33 | qfq | 92,970,967 | 3,551,220,176 | 9.97% |
| 2024-09-27 | 34.90 | 37.10 | 34.55 | 36.52 | 35.77 | qfq | 72,193,983 | 2,576,865,835 | 4.70% |
| 2024-09-26 | 34.40 | 34.88 | 33.71 | 34.88 | 34.16 | qfq | 45,468,164 | 1,564,725,663 | 2.59% |
| 2024-09-25 | 35.28 | 35.70 | 33.83 | 34.00 | 33.30 | qfq | 62,683,826 | 2,186,946,801 | -2.86% |
| 2024-09-24 | 32.29 | 35.15 | 31.94 | 35.00 | 34.28 | qfq | 60,001,633 | 2,014,148,394 | 8.80% |
| 2024-09-23 | 32.07 | 33.10 | 31.71 | 32.17 | 31.51 | qfq | 30,770,931 | 1,001,735,652 | 0.06% |
| 2024-09-20 | 32.40 | 32.66 | 32.00 | 32.15 | 31.49 | qfq | 24,329,629 | 784,877,000 | -0.09% |
| 2024-09-19 | 33.50 | 33.59 | 32.01 | 32.18 | 31.52 | qfq | 43,049,524 | 1,393,700,902 | -3.71% |
| 2024-09-18 | 33.45 | 34.03 | 33.03 | 33.42 | 32.73 | qfq | 27,502,448 | 920,739,445 | -1.62% |
| 2024-09-13 | 31.66 | 34.15 | 31.66 | 33.97 | 33.27 | qfq | 71,250,971 | 2,394,044,589 | 6.66% |
| 2024-09-12 | 32.03 | 33.00 | 31.79 | 31.85 | 31.20 | qfq | 45,062,174 | 1,456,128,586 | 2.64% |
| 2024-09-11 | 30.89 | 31.60 | 30.80 | 31.03 | 30.39 | qfq | 23,330,135 | 726,466,692 | 0.45% |
| 2024-09-10 | 30.10 | 31.16 | 29.90 | 30.89 | 30.26 | qfq | 32,435,369 | 992,540,077 | 2.97% |
| 2024-09-09 | 30.09 | 30.53 | 29.66 | 30.00 | 29.38 | qfq | 33,301,993 | 999,328,033 | -2.28% |
| 2024-09-06 | 33.00 | 33.27 | 30.61 | 30.70 | 30.07 | qfq | 60,379,873 | 1,899,454,275 | -7.72% |
| 2024-09-05 | 32.55 | 34.00 | 32.32 | 33.27 | 32.59 | qfq | 38,546,304 | 1,284,703,148 | 1.90% |
| 2024-09-04 | 32.50 | 33.11 | 31.51 | 32.65 | 31.98 | qfq | 49,826,826 | 1,599,988,908 | -3.97% |
| 2024-09-03 | 32.60 | 34.16 | 32.60 | 34.00 | 33.30 | qfq | 47,939,731 | 1,617,648,908 | 3.60% |
| 2024-09-02 | 34.10 | 34.38 | 32.60 | 32.82 | 32.15 | qfq | 58,515,659 | 1,952,649,597 | 0.95% |
| 2024-08-30 | 30.60 | 32.80 | 30.57 | 32.51 | 31.84 | qfq | 55,575,407 | 1,786,130,671 | 5.55% |
| 2024-08-29 | 31.00 | 31.19 | 29.86 | 30.80 | 30.17 | qfq | 47,499,891 | 1,450,249,308 | -4.53% |
| 2024-08-28 | 31.99 | 33.13 | 31.80 | 32.26 | 31.60 | qfq | 20,626,785 | 667,026,295 | 0.50% |
| 2024-08-27 | 32.26 | 32.71 | 31.93 | 32.10 | 31.44 | qfq | 24,796,976 | 799,636,305 | -2.22% |
| 2024-08-26 | 33.59 | 33.75 | 32.50 | 32.83 | 32.16 | qfq | 23,236,490 | 767,457,226 | -1.77% |
| 2024-08-23 | 33.96 | 33.99 | 32.84 | 33.42 | 32.73 | qfq | 35,953,645 | 1,194,911,368 | -2.19% |
| 2024-08-22 | 33.48 | 34.34 | 32.62 | 34.17 | 33.47 | qfq | 34,303,501 | 1,155,600,651 | 2.06% |
| 2024-08-21 | 33.01 | 34.08 | 32.92 | 33.48 | 32.79 | qfq | 22,949,893 | 771,084,762 | 0.06% |
| 2024-08-20 | 33.97 | 34.20 | 33.18 | 33.46 | 32.77 | qfq | 18,896,611 | 635,210,488 | -0.27% |
| 2024-08-19 | 33.60 | 34.10 | 33.21 | 33.55 | 32.86 | qfq | 24,208,111 | 815,336,531 | -0.56% |
| 2024-08-16 | 32.86 | 34.10 | 32.86 | 33.74 | 33.05 | qfq | 39,044,249 | 1,316,487,911 | 3.78% |
| 2024-08-15 | 32.65 | 33.20 | 32.34 | 32.51 | 31.84 | qfq | 21,735,023 | 709,072,413 | -0.91% |
| 2024-08-14 | 33.50 | 34.10 | 32.80 | 32.81 | 32.14 | qfq | 33,184,445 | 1,109,934,710 | -0.70% |
| 2024-08-13 | 33.03 | 34.39 | 32.65 | 33.04 | 32.36 | qfq | 43,822,430 | 1,462,170,272 | 0.61% |
| 2024-08-12 | 32.11 | 33.28 | 32.03 | 32.84 | 32.17 | qfq | 33,313,325 | 1,092,309,516 | 1.33% |
| 2024-08-09 | 31.48 | 33.00 | 31.19 | 32.41 | 31.74 | qfq | 47,495,251 | 1,534,068,483 | 5.06% |
| 2024-08-08 | 31.00 | 31.43 | 30.51 | 30.85 | 30.22 | qfq | 25,237,713 | 780,603,151 | -2.09% |
| 2024-08-07 | 31.00 | 32.10 | 30.69 | 31.51 | 30.86 | qfq | 34,990,081 | 1,108,153,118 | 1.03% |
| 2024-08-06 | 31.29 | 31.61 | 30.59 | 31.19 | 30.55 | qfq | 47,301,202 | 1,472,944,169 | 3.93% |
| 2024-08-05 | 30.57 | 31.42 | 30.01 | 30.01 | 29.39 | qfq | 59,600,239 | 1,824,132,729 | -5.95% |
| 2024-08-02 | 32.80 | 33.05 | 31.73 | 31.91 | 31.25 | qfq | 60,423,571 | 1,944,270,497 | -6.39% |
| 2024-08-01 | 35.00 | 35.32 | 33.98 | 34.09 | 33.39 | qfq | 46,796,486 | 1,613,305,923 | 1.82% |
| 2024-07-31 | 32.24 | 33.73 | 32.01 | 33.48 | 32.79 | qfq | 50,691,694 | 1,675,557,706 | 2.48% |
| 2024-07-30 | 33.80 | 33.87 | 32.56 | 32.67 | 32.00 | qfq | 36,399,483 | 1,195,175,495 | -4.11% |
| 2024-07-29 | 33.45 | 34.51 | 32.84 | 34.07 | 33.37 | qfq | 35,424,901 | 1,203,945,604 | 1.64% |
| 2024-07-26 | 33.24 | 33.88 | 32.50 | 33.52 | 32.83 | qfq | 41,757,647 | 1,387,487,433 | 0.36% |
| 2024-07-25 | 33.88 | 34.41 | 33.00 | 33.40 | 32.71 | qfq | 48,308,482 | 1,617,136,902 | -4.43% |
| 2024-07-24 | 35.00 | 36.45 | 34.84 | 34.95 | 34.23 | qfq | 34,858,568 | 1,237,574,603 | -1.30% |
| 2024-07-23 | 36.44 | 36.80 | 35.38 | 35.41 | 34.68 | qfq | 38,239,653 | 1,379,491,559 | -0.90% |
| 2024-07-22 | 35.02 | 36.18 | 34.60 | 35.73 | 35.00 | qfq | 35,304,850 | 1,252,645,656 | 1.22% |
| 2024-07-19 | 35.81 | 36.23 | 34.91 | 35.30 | 34.57 | qfq | 39,120,800 | 1,391,441,961 | -2.59% |
| 2024-07-18 | 35.43 | 36.30 | 34.43 | 36.24 | 35.50 | qfq | 60,624,461 | 2,146,407,979 | 0.78% |
| 2024-07-17 | 39.31 | 39.31 | 35.92 | 35.96 | 35.22 | qfq | 76,575,570 | 2,842,700,372 | -9.44% |
| 2024-07-16 | 39.00 | 40.00 | 38.15 | 39.71 | 38.89 | qfq | 44,359,058 | 1,733,005,071 | 1.48% |
| 2024-07-15 | 39.00 | 39.53 | 38.00 | 39.13 | 38.33 | qfq | 48,608,587 | 1,885,875,461 | -2.78% |
| 2024-07-12 | 39.40 | 40.72 | 38.61 | 40.25 | 39.42 | qfq | 34,510,812 | 1,374,302,288 | -2.28% |
| 2024-07-11 | 41.25 | 41.50 | 39.40 | 41.19 | 40.34 | qfq | 46,228,432 | 1,876,361,440 | -0.15% |
| 2024-07-10 | 40.36 | 41.96 | 39.50 | 41.25 | 40.40 | qfq | 51,725,921 | 2,113,596,118 | 2.00% |
| 2024-07-09 | 37.99 | 40.54 | 37.54 | 40.44 | 39.61 | qfq | 44,299,346 | 1,743,513,690 | 6.73% |
| 2024-07-08 | 37.69 | 38.52 | 37.40 | 37.89 | 37.11 | qfq | 25,630,341 | 972,452,675 | -0.55% |
| 2024-07-05 | 37.18 | 38.24 | 35.73 | 38.10 | 37.32 | qfq | 35,188,134 | 1,303,150,252 | 2.12% |
| 2024-07-04 | 37.20 | 37.98 | 36.86 | 37.31 | 36.54 | qfq | 31,795,280 | 1,191,917,636 | 1.28% |
| 2024-07-03 | 36.70 | 37.14 | 36.29 | 36.84 | 36.08 | qfq | 20,608,513 | 757,323,442 | -0.08% |
| 2024-07-02 | 37.15 | 37.80 | 36.53 | 36.87 | 36.11 | qfq | 27,731,794 | 1,025,348,137 | -1.55% |
| 2024-07-01 | 36.12 | 37.98 | 36.03 | 37.45 | 36.68 | qfq | 35,465,362 | 1,308,882,613 | 2.60% |
| 2024-06-28 | 35.91 | 37.25 | 35.78 | 36.50 | 35.75 | qfq | 35,562,715 | 1,303,091,316 | 1.25% |
| 2024-06-27 | 36.48 | 37.17 | 35.90 | 36.05 | 35.31 | qfq | 27,574,263 | 1,004,652,241 | -2.04% |
| 2024-06-26 | 36.30 | 36.99 | 35.70 | 36.80 | 36.04 | qfq | 33,575,666 | 1,219,943,240 | 3.46% |
| 2024-06-25 | 36.27 | 36.45 | 35.33 | 35.57 | 34.84 | qfq | 41,382,418 | 1,481,116,846 | -3.63% |
| 2024-06-24 | 36.90 | 38.09 | 36.67 | 36.91 | 36.15 | qfq | 33,442,906 | 1,250,183,216 | -0.51% |
| 2024-06-21 | 36.60 | 37.49 | 36.40 | 37.10 | 36.34 | qfq | 24,165,360 | 893,145,225 | -0.13% |
| 2024-06-20 | 37.58 | 38.08 | 37.06 | 37.15 | 36.39 | qfq | 27,132,336 | 1,017,074,646 | -1.59% |
| 2024-06-19 | 38.60 | 38.79 | 37.60 | 37.75 | 36.97 | qfq | 32,319,260 | 1,225,167,724 | -1.95% |
| 2024-06-18 | 37.40 | 39.28 | 37.40 | 38.50 | 37.71 | qfq | 52,890,793 | 2,034,385,998 | 1.99% |
| 2024-06-17 | 37.50 | 38.29 | 36.68 | 37.75 | 36.97 | qfq | 56,406,119 | 2,114,435,885 | 1.86% |
| 2024-06-14 | 34.28 | 37.86 | 34.28 | 37.06 | 36.30 | qfq | 88,033,239 | 3,207,444,162 | 7.67% |
| 2024-06-13 | 33.35 | 35.10 | 33.34 | 34.42 | 33.71 | qfq | 56,127,846 | 1,927,299,170 | 4.65% |
| 2024-06-12 | 32.88 | 33.49 | 32.55 | 32.89 | 32.21 | qfq | 29,160,509 | 961,611,215 | -0.06% |
| 2024-06-11 | 32.68 | 33.28 | 32.31 | 32.91 | 32.23 | qfq | 27,536,116 | 901,498,524 | 0.49% |
| 2024-06-07 | 33.79 | 34.16 | 32.21 | 32.75 | 32.08 | qfq | 43,137,717 | 1,423,020,514 | -4.04% |
| 2024-06-06 | 33.80 | 35.10 | 33.60 | 34.13 | 33.43 | qfq | 58,513,671 | 2,014,522,882 | 3.46% |
| 2024-06-05 | 33.62 | 33.92 | 32.92 | 32.99 | 32.31 | qfq | 30,751,810 | 1,026,247,938 | -1.84% |
| 2024-06-04 | 33.25 | 33.89 | 33.10 | 33.61 | 32.92 | qfq | 37,381,469 | 1,250,419,631 | 0.48% |
| 2024-06-03 | 31.30 | 34.28 | 31.30 | 33.45 | 32.76 | qfq | 72,578,506 | 2,400,501,149 | 7.04% |
| 2024-05-31 | 30.88 | 31.64 | 30.48 | 31.25 | 30.61 | qfq | 22,367,437 | 697,686,154 | 0.32% |
| 2024-05-30 | 30.92 | 31.40 | 30.46 | 31.15 | 30.51 | qfq | 20,539,982 | 638,084,486 | 0.19% |
| 2024-05-29 | 31.45 | 31.73 | 31.05 | 31.09 | 30.45 | qfq | 24,854,503 | 780,033,261 | -0.03% |
| 2024-05-28 | 31.89 | 32.28 | 31.02 | 31.10 | 30.46 | qfq | 33,613,241 | 1,058,116,621 | -3.27% |
| 2024-05-27 | 31.49 | 32.24 | 31.12 | 32.15 | 31.49 | qfq | 40,213,222 | 1,274,425,587 | 2.91% |
| 2024-05-24 | 32.15 | 33.33 | 31.11 | 31.24 | 30.60 | qfq | 48,046,885 | 1,545,078,320 | -2.83% |
| 2024-05-23 | 32.60 | 32.88 | 31.65 | 32.15 | 31.49 | qfq | 34,191,580 | 1,103,966,537 | 0.22% |
| 2024-05-22 | 32.33 | 32.70 | 31.93 | 32.08 | 31.42 | qfq | 26,729,164 | 861,531,081 | -1.50% |
| 2024-05-21 | 32.55 | 32.87 | 32.24 | 32.57 | 31.90 | qfq | 29,730,043 | 966,807,930 | 0.06% |
| 2024-05-20 | 31.80 | 32.80 | 31.36 | 32.55 | 31.88 | qfq | 35,699,372 | 1,150,529,442 | 0.43% |
| 2024-05-17 | 32.53 | 32.71 | 31.63 | 32.41 | 31.25 | qfq | 39,971,990 | 1,280,849,034 | -1.43% |
| 2024-05-16 | 32.60 | 33.48 | 32.35 | 32.88 | 31.71 | qfq | 54,366,678 | 1,791,912,249 | 3.20% |
| 2024-05-15 | 31.11 | 32.66 | 31.10 | 31.86 | 30.72 | qfq | 38,450,962 | 1,234,597,841 | 1.53% |
| 2024-05-14 | 32.12 | 32.77 | 31.29 | 31.38 | 30.26 | qfq | 37,925,282 | 1,209,560,746 | -1.51% |
| 2024-05-13 | 31.51 | 32.27 | 31.31 | 31.86 | 30.72 | qfq | 34,947,191 | 1,114,464,630 | 1.50% |
| 2024-05-10 | 31.90 | 31.90 | 30.91 | 31.39 | 30.27 | qfq | 36,423,129 | 1,141,006,977 | -2.33% |
| 2024-05-09 | 32.16 | 32.34 | 31.51 | 32.14 | 30.99 | qfq | 36,414,180 | 1,160,024,654 | -0.77% |
| 2024-05-08 | 32.28 | 33.02 | 32.00 | 32.39 | 31.24 | qfq | 32,238,411 | 1,047,818,241 | -0.58% |
| 2024-05-07 | 33.42 | 33.95 | 32.15 | 32.58 | 31.42 | qfq | 47,325,051 | 1,559,159,738 | -1.57% |
| 2024-05-06 | 34.20 | 34.39 | 33.02 | 33.10 | 31.92 | qfq | 46,462,993 | 1,549,449,364 | -1.19% |
| 2024-04-30 | 33.52 | 34.66 | 33.23 | 33.50 | 32.31 | qfq | 50,346,083 | 1,709,722,180 | -0.09% |
| 2024-04-29 | 33.43 | 34.22 | 33.00 | 33.53 | 32.33 | qfq | 48,812,439 | 1,636,411,973 | 1.12% |
| 2024-04-26 | 31.98 | 33.89 | 31.90 | 33.16 | 31.98 | qfq | 73,031,945 | 2,407,359,226 | 6.59% |
| 2024-04-25 | 31.00 | 31.37 | 30.76 | 31.11 | 30.00 | qfq | 38,383,473 | 1,193,794,990 | -1.05% |
| 2024-04-24 | 30.06 | 31.58 | 29.14 | 31.44 | 30.32 | qfq | 69,064,279 | 2,119,415,300 | 6.40% |
| 2024-04-23 | 29.35 | 30.40 | 29.22 | 29.55 | 28.50 | qfq | 51,557,207 | 1,534,941,520 | 2.93% |
| 2024-04-22 | 27.80 | 28.93 | 26.97 | 28.71 | 27.69 | qfq | 63,800,603 | 1,787,229,953 | -4.20% |
| 2024-04-19 | 30.65 | 30.85 | 29.36 | 29.97 | 28.90 | qfq | 44,450,224 | 1,332,406,245 | -3.07% |
| 2024-04-18 | 30.70 | 31.46 | 30.29 | 30.92 | 29.82 | qfq | 45,166,585 | 1,395,360,917 | -0.93% |
| 2024-04-17 | 30.00 | 31.22 | 29.69 | 31.21 | 30.10 | qfq | 55,844,529 | 1,718,381,305 | 4.80% |
| 2024-04-16 | 30.00 | 31.00 | 29.40 | 29.78 | 28.72 | qfq | 46,793,518 | 1,409,265,677 | -2.42% |
| 2024-04-15 | 29.91 | 30.93 | 29.75 | 30.52 | 29.43 | qfq | 47,005,161 | 1,433,573,004 | 0.93% |
| 2024-04-12 | 29.16 | 31.30 | 29.16 | 30.24 | 29.16 | qfq | 70,659,168 | 2,133,440,619 | 5.04% |
| 2024-04-11 | 29.31 | 29.98 | 28.76 | 28.79 | 27.76 | qfq | 33,645,338 | 985,171,390 | -1.13% |
| 2024-04-10 | 29.70 | 29.70 | 28.70 | 29.12 | 28.08 | qfq | 38,865,976 | 1,129,133,279 | -2.08% |
| 2024-04-09 | 29.88 | 30.16 | 29.26 | 29.74 | 28.68 | qfq | 30,567,424 | 904,421,634 | -0.93% |
| 2024-04-08 | 29.30 | 30.68 | 29.02 | 30.02 | 28.95 | qfq | 46,377,474 | 1,401,927,481 | 1.35% |
| 2024-04-03 | 30.38 | 30.60 | 29.40 | 29.62 | 28.56 | qfq | 55,248,620 | 1,648,439,234 | -3.64% |
| 2024-04-02 | 31.70 | 32.10 | 30.44 | 30.74 | 29.64 | qfq | 51,778,967 | 1,611,073,414 | -3.33% |
| 2024-04-01 | 30.20 | 31.80 | 29.77 | 31.80 | 30.67 | qfq | 66,248,424 | 2,062,802,103 | 5.37% |
| 2024-03-29 | 30.00 | 30.40 | 29.40 | 30.18 | 29.10 | qfq | 45,137,419 | 1,351,710,902 | -0.92% |
| 2024-03-28 | 30.10 | 31.44 | 29.95 | 30.46 | 29.37 | qfq | 80,680,747 | 2,478,551,857 | 1.26% |
| 2024-03-27 | 30.92 | 31.35 | 29.39 | 30.08 | 29.01 | qfq | 67,961,625 | 2,051,577,559 | -3.28% |
| 2024-03-26 | 32.20 | 32.61 | 30.61 | 31.10 | 29.99 | qfq | 107,627,009 | 3,401,049,641 | 2.91% |
| 2024-03-25 | 31.50 | 31.66 | 30.03 | 30.22 | 29.14 | qfq | 76,324,053 | 2,344,452,555 | -5.09% |
| 2024-03-22 | 31.96 | 32.30 | 31.40 | 31.84 | 30.70 | qfq | 39,925,184 | 1,270,796,359 | 0.35% |
| 2024-03-21 | 32.29 | 32.74 | 31.60 | 31.73 | 30.60 | qfq | 38,569,948 | 1,237,756,548 | -2.40% |
| 2024-03-20 | 32.30 | 33.43 | 31.78 | 32.51 | 31.35 | qfq | 51,988,805 | 1,686,999,128 | 0.71% |
| 2024-03-19 | 32.60 | 32.95 | 31.88 | 32.28 | 31.13 | qfq | 47,158,453 | 1,527,677,614 | -2.21% |
| 2024-03-18 | 31.42 | 34.32 | 31.27 | 33.01 | 31.83 | qfq | 78,677,366 | 2,581,040,860 | 5.13% |
| 2024-03-15 | 29.66 | 31.84 | 29.41 | 31.40 | 30.28 | qfq | 73,854,882 | 2,256,792,430 | 4.32% |
| 2024-03-14 | 28.90 | 30.68 | 28.77 | 30.10 | 29.03 | qfq | 64,008,174 | 1,901,970,689 | 0.84% |
| 2024-03-13 | 30.17 | 30.90 | 29.69 | 29.85 | 28.79 | qfq | 81,332,885 | 2,459,117,921 | 1.05% |
| 2024-03-12 | 30.70 | 30.74 | 29.00 | 29.54 | 28.49 | qfq | 92,128,803 | 2,735,556,201 | -5.92% |
| 2024-03-11 | 30.60 | 31.74 | 29.88 | 31.40 | 30.28 | qfq | 90,937,844 | 2,777,648,526 | -1.07% |
| 2024-03-08 | 29.60 | 31.74 | 29.05 | 31.74 | 30.61 | qfq | 88,307,092 | 2,710,869,534 | 10.02% |
| 2024-03-07 | 28.52 | 29.94 | 28.50 | 28.85 | 27.82 | qfq | 61,929,368 | 1,816,882,905 | 1.66% |
| 2024-03-06 | 27.88 | 28.88 | 27.55 | 28.38 | 27.37 | qfq | 49,323,946 | 1,387,927,800 | 0.21% |
| 2024-03-05 | 27.75 | 30.17 | 27.61 | 28.32 | 27.31 | qfq | 67,153,946 | 1,924,991,068 | -0.07% |
| 2024-03-04 | 27.60 | 28.88 | 27.30 | 28.34 | 27.33 | qfq | 63,178,434 | 1,774,777,558 | 4.00% |
| 2024-03-01 | 26.41 | 27.49 | 26.39 | 27.25 | 26.28 | qfq | 53,234,586 | 1,439,799,822 | 3.22% |
| 2024-02-29 | 25.30 | 26.48 | 25.21 | 26.40 | 25.46 | qfq | 46,964,984 | 1,226,108,470 | 4.35% |
| 2024-02-28 | 26.80 | 27.00 | 25.29 | 25.30 | 24.40 | qfq | 68,159,146 | 1,787,959,407 | -6.61% |
| 2024-02-27 | 25.08 | 27.49 | 24.86 | 27.09 | 26.12 | qfq | 73,339,592 | 1,933,082,111 | 6.03% |
| 2024-02-26 | 24.82 | 25.98 | 24.60 | 25.55 | 24.64 | qfq | 54,276,199 | 1,385,319,669 | 0.91% |
| 2024-02-23 | 25.69 | 26.35 | 25.18 | 25.32 | 24.42 | qfq | 79,328,187 | 2,032,756,239 | 1.61% |
| 2024-02-22 | 25.20 | 25.45 | 24.53 | 24.92 | 24.03 | qfq | 73,133,513 | 1,823,876,730 | 1.55% |
| 2024-02-21 | 25.15 | 25.49 | 24.43 | 24.54 | 23.67 | qfq | 89,334,862 | 2,212,039,078 | -5.80% |
| 2024-02-20 | 26.39 | 26.73 | 25.83 | 26.05 | 25.12 | qfq | 93,045,499 | 2,439,324,648 | -5.24% |
| 2024-02-19 | 25.59 | 27.49 | 25.22 | 27.49 | 26.51 | qfq | 104,812,651 | 2,807,093,698 | 10.00% |
| 2024-02-08 | 23.26 | 25.73 | 23.13 | 24.99 | 24.10 | qfq | 73,608,952 | 1,850,490,927 | 6.84% |
| 2024-02-07 | 22.99 | 23.75 | 22.78 | 23.39 | 22.56 | qfq | 59,721,303 | 1,386,490,501 | 2.14% |
| 2024-02-06 | 20.40 | 22.90 | 20.30 | 22.90 | 22.08 | qfq | 59,329,577 | 1,310,761,343 | 9.99% |
| 2024-02-05 | 20.40 | 21.50 | 19.98 | 20.82 | 20.08 | qfq | 39,398,618 | 818,233,352 | 1.12% |
| 2024-02-02 | 20.72 | 21.42 | 20.08 | 20.59 | 19.86 | qfq | 33,489,180 | 693,332,555 | 0.29% |
| 2024-02-01 | 19.55 | 21.30 | 19.24 | 20.53 | 19.80 | qfq | 46,722,495 | 952,696,300 | 4.16% |
| 2024-01-31 | 19.63 | 20.32 | 19.43 | 19.71 | 19.01 | qfq | 29,349,088 | 583,444,877 | -0.55% |
| 2024-01-30 | 19.53 | 20.46 | 19.45 | 19.82 | 19.11 | qfq | 31,391,610 | 629,819,476 | 0.00% |
| 2024-01-29 | 21.60 | 21.60 | 19.73 | 19.82 | 19.11 | qfq | 57,812,338 | 1,170,665,839 | -8.71% |
| 2024-01-26 | 22.81 | 23.00 | 21.57 | 21.71 | 20.94 | qfq | 41,495,484 | 919,602,472 | -6.66% |
| 2024-01-25 | 22.31 | 23.38 | 22.25 | 23.26 | 22.43 | qfq | 34,778,836 | 800,164,520 | 3.15% |
| 2024-01-24 | 22.67 | 22.70 | 21.88 | 22.55 | 21.75 | qfq | 25,922,208 | 577,904,525 | -0.62% |
| 2024-01-23 | 21.97 | 23.20 | 21.82 | 22.69 | 21.88 | qfq | 35,637,810 | 808,752,857 | 2.86% |
| 2024-01-22 | 23.05 | 23.64 | 21.93 | 22.06 | 21.27 | qfq | 40,930,238 | 930,964,481 | -2.48% |
| 2024-01-19 | 21.89 | 23.41 | 21.82 | 22.62 | 21.81 | qfq | 52,439,462 | 1,194,300,345 | 3.38% |
| 2024-01-18 | 20.60 | 21.94 | 20.31 | 21.88 | 21.10 | qfq | 37,450,350 | 795,503,385 | 5.60% |
| 2024-01-17 | 20.59 | 21.45 | 20.58 | 20.72 | 19.98 | qfq | 27,266,145 | 573,132,430 | -0.05% |
| 2024-01-16 | 20.28 | 20.88 | 20.20 | 20.73 | 19.99 | qfq | 22,560,342 | 464,117,059 | 1.67% |
| 2024-01-15 | 20.02 | 20.44 | 20.00 | 20.39 | 19.66 | qfq | 14,526,728 | 294,903,688 | 1.19% |
| 2024-01-12 | 20.30 | 20.38 | 20.01 | 20.15 | 19.43 | qfq | 17,498,284 | 352,158,507 | -1.47% |
| 2024-01-11 | 20.37 | 21.04 | 20.15 | 20.45 | 19.72 | qfq | 22,539,913 | 463,446,207 | 0.10% |
| 2024-01-10 | 20.75 | 20.82 | 20.18 | 20.43 | 19.70 | qfq | 16,944,482 | 347,414,857 | -2.53% |
| 2024-01-09 | 20.40 | 21.39 | 20.30 | 20.96 | 20.21 | qfq | 34,478,159 | 721,058,827 | 5.01% |
| 2024-01-08 | 20.50 | 20.55 | 19.95 | 19.96 | 19.25 | qfq | 18,716,190 | 375,989,677 | -2.87% |
| 2024-01-05 | 21.50 | 21.50 | 20.43 | 20.55 | 19.82 | qfq | 25,243,396 | 524,494,102 | -4.29% |
| 2024-01-04 | 21.55 | 21.59 | 21.10 | 21.47 | 20.70 | qfq | 14,392,016 | 306,950,850 | -0.60% |
| 2024-01-03 | 21.90 | 22.09 | 21.30 | 21.60 | 20.83 | qfq | 23,069,049 | 497,176,499 | -1.91% |
| 2024-01-02 | 22.10 | 22.36 | 21.91 | 22.02 | 21.23 | qfq | 15,973,019 | 353,270,284 | -0.45% |
| 2023-12-29 | 22.22 | 22.60 | 21.95 | 22.12 | 21.33 | qfq | 32,759,452 | 728,177,932 | -0.45% |
| 2023-12-28 | 21.78 | 22.56 | 21.66 | 22.22 | 21.43 | qfq | 28,143,238 | 625,779,674 | 1.65% |
| 2023-12-27 | 22.39 | 22.39 | 21.56 | 21.86 | 21.08 | qfq | 29,269,648 | 640,325,502 | -2.32% |
| 2023-12-26 | 22.02 | 22.42 | 21.80 | 22.38 | 21.58 | qfq | 40,725,312 | 900,810,409 | 1.82% |
| 2023-12-25 | 21.19 | 22.02 | 21.18 | 21.98 | 21.20 | qfq | 21,117,854 | 458,036,627 | 3.14% |
| 2023-12-22 | 21.55 | 21.85 | 21.08 | 21.31 | 20.55 | qfq | 17,387,253 | 371,578,766 | -1.52% |
| 2023-12-21 | 21.37 | 21.95 | 21.16 | 21.64 | 20.87 | qfq | 17,534,283 | 377,676,518 | 0.79% |
| 2023-12-20 | 21.66 | 21.78 | 21.16 | 21.47 | 20.70 | qfq | 18,030,332 | 387,414,477 | -0.88% |
| 2023-12-19 | 21.53 | 22.08 | 21.43 | 21.66 | 20.89 | qfq | 15,803,238 | 342,592,247 | 0.56% |
| 2023-12-18 | 21.40 | 21.78 | 21.25 | 21.54 | 20.77 | qfq | 17,018,783 | 367,096,355 | 0.00% |
| 2023-12-15 | 21.84 | 22.00 | 21.38 | 21.54 | 20.77 | qfq | 14,881,342 | 320,847,079 | -1.28% |
| 2023-12-14 | 22.26 | 22.48 | 21.77 | 21.82 | 21.04 | qfq | 16,852,710 | 372,098,426 | -1.71% |
| 2023-12-13 | 22.36 | 22.49 | 22.20 | 22.20 | 21.41 | qfq | 14,639,672 | 327,132,935 | -1.07% |
| 2023-12-12 | 22.22 | 22.80 | 22.20 | 22.44 | 21.64 | qfq | 28,880,264 | 650,394,233 | 0.63% |
| 2023-12-11 | 21.90 | 22.30 | 21.40 | 22.30 | 21.50 | qfq | 41,053,859 | 901,605,411 | -0.54% |
| 2023-12-08 | 20.92 | 23.00 | 20.91 | 22.42 | 21.62 | qfq | 66,918,422 | 1,473,977,465 | 7.22% |
| 2023-12-07 | 20.00 | 21.00 | 19.99 | 20.91 | 20.16 | qfq | 31,997,001 | 659,159,746 | 4.81% |
| 2023-12-06 | 20.16 | 20.22 | 19.91 | 19.95 | 19.24 | qfq | 15,328,997 | 307,146,031 | -1.04% |
| 2023-12-05 | 20.70 | 20.70 | 20.13 | 20.16 | 19.44 | qfq | 16,102,707 | 327,822,177 | -3.17% |
| 2023-12-04 | 21.15 | 21.30 | 20.81 | 20.82 | 20.08 | qfq | 18,573,415 | 390,245,558 | -0.95% |
| 2023-12-01 | 20.62 | 21.21 | 20.40 | 21.02 | 20.27 | qfq | 23,476,724 | 489,393,584 | 1.69% |
| 2023-11-30 | 20.52 | 20.87 | 20.25 | 20.67 | 19.93 | qfq | 18,157,963 | 374,438,981 | 0.73% |
| 2023-11-29 | 20.47 | 20.69 | 20.39 | 20.52 | 19.79 | qfq | 13,444,288 | 276,541,597 | -0.19% |
| 2023-11-28 | 20.36 | 20.61 | 20.17 | 20.56 | 19.83 | qfq | 16,757,984 | 342,093,796 | 0.98% |
| 2023-11-27 | 20.09 | 20.42 | 20.04 | 20.36 | 19.63 | qfq | 16,916,615 | 342,464,934 | 1.34% |
| 2023-11-24 | 20.54 | 20.62 | 20.00 | 20.09 | 19.37 | qfq | 21,265,846 | 429,274,948 | -2.90% |
| 2023-11-23 | 20.54 | 20.76 | 20.33 | 20.69 | 19.95 | qfq | 14,720,525 | 302,610,334 | 0.68% |
| 2023-11-22 | 20.74 | 20.88 | 20.53 | 20.55 | 19.82 | qfq | 18,346,903 | 379,125,754 | -1.63% |
| 2023-11-21 | 21.10 | 21.44 | 20.87 | 20.89 | 20.15 | qfq | 25,373,791 | 537,209,218 | -0.67% |
| 2023-11-20 | 21.00 | 21.30 | 20.75 | 21.03 | 20.28 | qfq | 25,085,316 | 526,959,927 | -1.08% |
| 2023-11-17 | 20.78 | 21.42 | 20.77 | 21.26 | 20.50 | qfq | 27,724,667 | 583,768,784 | 1.43% |
| 2023-11-16 | 21.32 | 21.40 | 20.95 | 20.96 | 20.21 | qfq | 26,639,876 | 562,387,675 | -3.23% |
| 2023-11-15 | 21.87 | 22.02 | 21.40 | 21.66 | 20.89 | qfq | 27,919,201 | 606,019,047 | 0.09% |
| 2023-11-14 | 21.76 | 22.10 | 21.40 | 21.64 | 20.87 | qfq | 29,736,877 | 645,568,051 | -0.55% |
| 2023-11-13 | 21.71 | 22.50 | 21.58 | 21.76 | 20.98 | qfq | 42,946,840 | 947,153,181 | 1.12% |
| 2023-11-10 | 21.57 | 22.08 | 21.20 | 21.52 | 20.75 | qfq | 33,640,168 | 726,193,562 | 0.09% |
| 2023-11-09 | 20.91 | 22.50 | 20.91 | 21.50 | 20.73 | qfq | 50,798,008 | 1,108,793,705 | 2.38% |
| 2023-11-08 | 20.81 | 21.20 | 20.60 | 21.00 | 20.25 | qfq | 33,583,753 | 702,459,210 | -0.24% |
| 2023-11-07 | 20.50 | 21.66 | 20.10 | 21.05 | 20.30 | qfq | 54,843,466 | 1,134,279,303 | 2.09% |
| 2023-11-06 | 20.10 | 20.65 | 19.95 | 20.62 | 19.88 | qfq | 48,166,982 | 980,815,616 | 3.46% |
| 2023-11-03 | 19.52 | 20.14 | 19.37 | 19.93 | 19.22 | qfq | 39,884,615 | 795,632,418 | 1.17% |
| 2023-11-02 | 19.38 | 20.21 | 19.38 | 19.70 | 19.00 | qfq | 50,756,441 | 1,007,370,137 | 2.66% |
| 2023-11-01 | 19.65 | 19.65 | 19.14 | 19.19 | 18.51 | qfq | 27,440,078 | 529,151,033 | -1.79% |
| 2023-10-31 | 19.81 | 20.03 | 19.20 | 19.54 | 18.84 | qfq | 35,892,647 | 701,953,806 | -2.06% |
| 2023-10-30 | 19.52 | 20.03 | 19.23 | 19.95 | 19.24 | qfq | 53,352,649 | 1,049,401,800 | 2.20% |
| 2023-10-27 | 19.20 | 19.67 | 19.12 | 19.52 | 18.82 | qfq | 33,888,420 | 658,050,189 | 0.36% |
| 2023-10-26 | 19.30 | 19.58 | 18.80 | 19.45 | 18.76 | qfq | 38,192,058 | 736,188,198 | 1.35% |
| 2023-10-25 | 20.11 | 20.48 | 19.10 | 19.19 | 18.51 | qfq | 61,825,012 | 1,209,594,843 | -4.67% |
| 2023-10-24 | 19.70 | 20.83 | 19.70 | 20.13 | 19.41 | qfq | 47,343,003 | 960,119,639 | 3.76% |
| 2023-10-23 | 19.58 | 19.94 | 19.30 | 19.40 | 18.71 | qfq | 26,379,045 | 517,398,688 | -0.97% |
| 2023-10-20 | 19.95 | 20.33 | 19.51 | 19.59 | 18.89 | qfq | 29,246,540 | 577,424,598 | -2.10% |
| 2023-10-19 | 19.85 | 20.50 | 19.68 | 20.01 | 19.30 | qfq | 41,273,998 | 831,388,393 | -0.35% |
| 2023-10-18 | 20.69 | 20.70 | 19.00 | 20.08 | 19.36 | qfq | 80,227,969 | 1,582,925,413 | -4.52% |
| 2023-10-17 | 21.30 | 21.39 | 20.70 | 21.03 | 20.28 | qfq | 25,382,061 | 532,932,676 | -1.27% |
| 2023-10-16 | 21.74 | 21.93 | 21.10 | 21.30 | 20.54 | qfq | 32,742,358 | 701,237,603 | -2.65% |
| 2023-10-13 | 22.10 | 22.25 | 21.70 | 21.88 | 21.10 | qfq | 34,003,362 | 746,127,705 | -2.23% |
| 2023-10-12 | 22.51 | 22.77 | 22.08 | 22.38 | 21.58 | qfq | 29,947,891 | 670,219,701 | -0.18% |
| 2023-10-11 | 22.25 | 22.80 | 21.96 | 22.42 | 21.62 | qfq | 54,975,009 | 1,236,089,339 | 0.72% |
| 2023-10-10 | 22.50 | 22.50 | 21.93 | 22.26 | 21.47 | qfq | 36,886,733 | 817,088,423 | -0.31% |
| 2023-10-09 | 22.52 | 22.80 | 22.02 | 22.33 | 21.53 | qfq | 33,995,698 | 757,248,838 | -0.80% |
| 2023-09-28 | 22.70 | 23.00 | 22.32 | 22.51 | 21.71 | qfq | 54,750,865 | 1,240,472,880 | 1.03% |
| 2023-09-27 | 22.67 | 22.80 | 22.25 | 22.28 | 21.49 | qfq | 47,329,910 | 1,061,189,329 | -1.68% |
| 2023-09-26 | 22.66 | 23.47 | 22.59 | 22.66 | 21.85 | qfq | 78,433,110 | 1,795,249,929 | 1.25% |
| 2023-09-25 | 22.00 | 23.00 | 21.89 | 22.38 | 21.58 | qfq | 118,054,888 | 2,652,798,472 | 2.19% |
| 2023-09-22 | 19.91 | 21.90 | 19.75 | 21.90 | 21.12 | qfq | 107,380,161 | 2,272,444,319 | 9.99% |
| 2023-09-21 | 19.60 | 20.38 | 19.53 | 19.91 | 19.20 | qfq | 54,986,848 | 1,098,935,633 | 0.15% |
| 2023-09-20 | 19.48 | 20.58 | 19.30 | 19.88 | 19.17 | qfq | 80,318,761 | 1,611,697,432 | 1.90% |
| 2023-09-19 | 18.69 | 19.54 | 18.42 | 19.51 | 18.81 | qfq | 66,932,311 | 1,276,795,646 | 4.33% |
| 2023-09-18 | 18.77 | 19.13 | 18.61 | 18.70 | 18.03 | qfq | 31,222,849 | 587,238,966 | -0.90% |
| 2023-09-15 | 19.36 | 19.50 | 18.72 | 18.87 | 18.20 | qfq | 33,782,218 | 643,152,220 | -1.97% |
| 2023-09-14 | 19.34 | 19.53 | 19.14 | 19.25 | 18.56 | qfq | 23,805,991 | 460,200,108 | 0.16% |
| 2023-09-13 | 19.92 | 19.97 | 19.06 | 19.22 | 18.53 | qfq | 44,230,082 | 856,824,528 | -4.71% |
| 2023-09-12 | 19.93 | 20.65 | 19.88 | 20.17 | 19.45 | qfq | 41,595,417 | 842,348,898 | 0.40% |
| 2023-09-11 | 19.60 | 20.46 | 19.20 | 20.09 | 19.37 | qfq | 40,920,246 | 814,383,320 | 2.50% |
| 2023-09-08 | 19.50 | 19.86 | 19.35 | 19.60 | 18.90 | qfq | 26,750,984 | 523,563,823 | 0.10% |
| 2023-09-07 | 20.01 | 20.15 | 19.57 | 19.58 | 18.88 | qfq | 37,274,210 | 734,700,881 | -2.97% |
| 2023-09-06 | 20.30 | 20.44 | 19.87 | 20.18 | 19.46 | qfq | 34,337,928 | 692,316,649 | -1.46% |
| 2023-09-05 | 21.30 | 21.33 | 20.21 | 20.48 | 19.75 | qfq | 56,073,491 | 1,158,378,212 | -4.57% |
| 2023-09-04 | 20.90 | 21.48 | 20.69 | 21.46 | 20.69 | qfq | 43,580,937 | 922,419,999 | 3.12% |
| 2023-09-01 | 21.00 | 21.39 | 20.79 | 20.81 | 20.07 | qfq | 26,892,684 | 566,091,060 | -1.51% |
| 2023-08-31 | 20.98 | 21.48 | 20.86 | 21.13 | 20.38 | qfq | 31,107,119 | 657,266,516 | -0.66% |
| 2023-08-30 | 20.92 | 21.85 | 20.90 | 21.27 | 20.51 | qfq | 54,857,215 | 1,174,079,676 | 1.62% |
| 2023-08-29 | 20.10 | 21.21 | 19.81 | 20.93 | 20.18 | qfq | 56,476,924 | 1,165,248,562 | 3.41% |
| 2023-08-28 | 20.68 | 20.98 | 19.82 | 20.24 | 19.52 | qfq | 57,345,292 | 1,164,841,617 | 3.42% |
| 2023-08-25 | 20.70 | 20.77 | 19.40 | 19.57 | 18.87 | qfq | 77,582,035 | 1,546,100,053 | -7.82% |
| 2023-08-24 | 21.60 | 21.97 | 20.98 | 21.23 | 20.47 | qfq | 63,126,451 | 1,351,596,602 | 2.56% |
| 2023-08-23 | 21.69 | 21.78 | 20.65 | 20.70 | 19.96 | qfq | 52,366,633 | 1,102,723,909 | -6.29% |
| 2023-08-22 | 21.01 | 22.66 | 20.78 | 22.09 | 21.30 | qfq | 85,969,729 | 1,846,198,675 | 7.18% |
| 2023-08-21 | 20.33 | 20.98 | 20.27 | 20.61 | 19.88 | qfq | 36,205,398 | 749,410,300 | 0.93% |
| 2023-08-18 | 21.49 | 21.72 | 20.40 | 20.42 | 19.69 | qfq | 50,592,927 | 1,058,650,783 | -5.38% |
| 2023-08-17 | 21.10 | 21.69 | 20.80 | 21.58 | 20.81 | qfq | 42,114,047 | 898,471,586 | 0.84% |
| 2023-08-16 | 21.13 | 22.08 | 20.97 | 21.40 | 20.64 | qfq | 49,419,569 | 1,061,530,620 | -0.23% |
| 2023-08-15 | 21.60 | 22.35 | 21.10 | 21.45 | 20.69 | qfq | 51,883,785 | 1,127,153,294 | 0.05% |
| 2023-08-14 | 20.54 | 21.52 | 19.90 | 21.44 | 20.68 | qfq | 65,888,000 | 1,355,340,776 | 0.80% |
| 2023-08-11 | 21.53 | 22.12 | 21.18 | 21.27 | 20.51 | qfq | 40,504,964 | 870,367,440 | -2.16% |
| 2023-08-10 | 21.20 | 21.75 | 20.59 | 21.74 | 20.96 | qfq | 54,547,751 | 1,157,493,589 | 1.59% |
| 2023-08-09 | 22.32 | 22.48 | 21.38 | 21.40 | 20.64 | qfq | 55,948,875 | 1,221,947,953 | -4.63% |
| 2023-08-08 | 23.07 | 23.43 | 22.43 | 22.44 | 21.64 | qfq | 47,054,845 | 1,072,139,599 | -3.44% |
| 2023-08-07 | 22.95 | 24.01 | 22.87 | 23.24 | 22.41 | qfq | 75,934,673 | 1,777,212,649 | 1.13% |
| 2023-08-04 | 21.82 | 23.26 | 21.62 | 22.98 | 22.16 | qfq | 83,187,534 | 1,876,838,729 | 5.36% |
| 2023-08-03 | 22.16 | 22.61 | 21.71 | 21.81 | 21.03 | qfq | 58,842,885 | 1,294,384,681 | -3.02% |
| 2023-08-02 | 22.37 | 22.84 | 21.88 | 22.49 | 21.69 | qfq | 60,964,792 | 1,368,223,939 | -0.97% |
| 2023-08-01 | 22.19 | 23.00 | 21.35 | 22.71 | 21.90 | qfq | 99,121,336 | 2,212,171,438 | 3.56% |
| 2023-07-31 | 22.00 | 22.20 | 21.10 | 21.93 | 21.15 | qfq | 65,771,259 | 1,440,264,227 | -0.32% |
| 2023-07-28 | 22.39 | 22.60 | 21.78 | 22.00 | 21.22 | qfq | 57,791,729 | 1,276,982,868 | -1.74% |
| 2023-07-27 | 23.01 | 23.25 | 22.22 | 22.39 | 21.59 | qfq | 57,931,827 | 1,312,781,464 | -3.41% |
| 2023-07-26 | 24.15 | 24.29 | 22.78 | 23.18 | 22.35 | qfq | 85,651,480 | 1,997,470,243 | -4.92% |
| 2023-07-25 | 24.19 | 25.22 | 23.55 | 24.38 | 23.51 | qfq | 115,379,099 | 2,810,102,280 | 0.79% |
| 2023-07-24 | 22.65 | 24.90 | 22.48 | 24.19 | 23.33 | qfq | 118,242,019 | 2,862,047,349 | 6.85% |
| 2023-07-21 | 22.55 | 23.21 | 22.09 | 22.64 | 21.83 | qfq | 56,605,460 | 1,286,535,259 | 0.13% |
| 2023-07-20 | 24.43 | 24.43 | 22.54 | 22.61 | 21.80 | qfq | 80,766,560 | 1,882,356,123 | -7.41% |
| 2023-07-19 | 24.52 | 25.40 | 24.24 | 24.42 | 23.55 | qfq | 59,750,193 | 1,479,339,533 | -0.41% |
| 2023-07-18 | 24.88 | 25.73 | 24.40 | 24.52 | 23.65 | qfq | 67,980,610 | 1,695,808,306 | -2.89% |