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
天齐锂业002466.SZ
最近收盘价46.992026-07-17
最近交易日2026-07-17
成交量（股）67,213,422
成交额（元）3,267,734,348
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 2024-06-07 | cash_dividend | 1.35 | — | — | — | 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 | 48.45 | 50.22 | 46.99 | 46.99 | 46.99 | qfq | 67,213,422 | 3,267,734,348 | -4.76% |
| 2026-07-16 | 46.45 | 50.98 | 45.15 | 49.34 | 49.34 | qfq | 84,878,354 | 4,062,504,105 | 4.03% |
| 2026-07-15 | 47.94 | 49.10 | 47.02 | 47.43 | 47.43 | qfq | 75,479,174 | 3,627,171,203 | 0.17% |
| 2026-07-14 | 45.88 | 47.37 | 44.75 | 47.35 | 47.35 | qfq | 52,548,278 | 2,424,628,766 | 3.81% |
| 2026-07-13 | 47.24 | 47.50 | 44.92 | 45.61 | 45.61 | qfq | 59,903,814 | 2,755,366,064 | -4.58% |
| 2026-07-10 | 49.00 | 50.15 | 47.77 | 47.80 | 47.80 | qfq | 68,829,754 | 3,356,970,288 | -4.00% |
| 2026-07-09 | 52.33 | 52.48 | 47.94 | 49.79 | 49.79 | qfq | 96,079,634 | 4,773,422,801 | -6.53% |
| 2026-07-08 | 58.26 | 58.29 | 53.27 | 53.27 | 53.27 | qfq | 66,823,982 | 3,671,353,354 | -10.00% |
| 2026-07-07 | 59.50 | 60.65 | 58.54 | 59.19 | 59.19 | qfq | 46,236,870 | 2,753,567,798 | 0.48% |
| 2026-07-06 | 58.97 | 61.11 | 58.00 | 58.91 | 58.91 | qfq | 51,318,378 | 3,072,193,308 | 0.43% |
| 2026-07-03 | 61.00 | 61.42 | 58.63 | 58.66 | 58.66 | qfq | 49,159,456 | 2,924,656,053 | -2.25% |
| 2026-07-02 | 62.00 | 62.50 | 59.83 | 60.01 | 60.01 | qfq | 54,400,726 | 3,309,576,503 | -3.66% |
| 2026-07-01 | 61.80 | 63.45 | 59.42 | 62.29 | 62.29 | qfq | 69,424,298 | 4,280,310,597 | 1.58% |
| 2026-06-30 | 59.90 | 62.46 | 59.13 | 61.32 | 61.32 | qfq | 58,066,456 | 3,532,542,331 | 2.42% |
| 2026-06-29 | 58.20 | 60.79 | 56.79 | 59.87 | 59.87 | qfq | 60,119,550 | 3,543,145,189 | 1.61% |
| 2026-06-26 | 64.10 | 65.00 | 58.89 | 58.92 | 58.92 | qfq | 88,082,365 | 5,378,707,025 | -8.85% |
| 2026-06-25 | 66.00 | 67.44 | 64.03 | 64.64 | 64.64 | qfq | 84,701,387 | 5,545,646,994 | -2.25% |
| 2026-06-24 | 61.32 | 66.50 | 60.71 | 66.13 | 66.13 | qfq | 96,965,047 | 6,236,054,290 | 7.84% |
| 2026-06-23 | 64.53 | 65.25 | 61.03 | 61.32 | 61.32 | qfq | 69,378,402 | 4,359,734,977 | -5.62% |
| 2026-06-22 | 59.05 | 65.00 | 58.58 | 64.97 | 64.97 | qfq | 93,453,023 | 5,791,708,692 | 4.49% |
| 2026-06-18 | 62.82 | 64.09 | 61.61 | 62.18 | 62.18 | qfq | 74,690,833 | 4,675,288,344 | -2.90% |
| 2026-06-17 | 64.49 | 65.82 | 63.60 | 64.04 | 64.04 | qfq | 70,765,374 | 4,567,795,653 | 0.08% |
| 2026-06-16 | 63.14 | 65.00 | 62.00 | 63.99 | 63.99 | qfq | 79,503,432 | 5,056,334,245 | 0.42% |
| 2026-06-15 | 62.99 | 64.27 | 61.85 | 63.72 | 63.72 | qfq | 93,016,786 | 5,857,256,517 | 1.95% |
| 2026-06-12 | 61.00 | 63.42 | 60.15 | 62.50 | 62.50 | qfq | 99,033,398 | 6,140,893,986 | 2.46% |
| 2026-06-11 | 59.26 | 62.60 | 58.66 | 61.00 | 61.00 | qfq | 92,671,036 | 5,615,613,508 | 2.56% |
| 2026-06-10 | 59.50 | 61.60 | 58.47 | 59.48 | 59.48 | qfq | 70,803,281 | 4,243,617,397 | -0.88% |
| 2026-06-09 | 57.00 | 60.86 | 55.70 | 60.01 | 60.01 | qfq | 73,952,255 | 4,301,943,692 | 6.78% |
| 2026-06-08 | 58.00 | 59.96 | 54.87 | 56.20 | 56.20 | qfq | 57,354,570 | 3,272,193,367 | -4.84% |
| 2026-06-05 | 59.46 | 61.20 | 57.81 | 59.06 | 59.06 | qfq | 57,412,433 | 3,416,563,652 | -0.67% |
| 2026-06-04 | 60.53 | 60.60 | 59.17 | 59.46 | 59.46 | qfq | 43,092,562 | 2,569,958,094 | -2.49% |
| 2026-06-03 | 60.50 | 61.97 | 60.04 | 60.98 | 60.98 | qfq | 43,209,897 | 2,642,313,900 | -0.51% |
| 2026-06-02 | 62.07 | 62.33 | 59.28 | 61.29 | 61.29 | qfq | 54,812,522 | 3,315,221,601 | -1.42% |
| 2026-06-01 | 62.88 | 64.29 | 62.05 | 62.17 | 62.17 | qfq | 44,910,373 | 2,838,832,018 | -1.13% |
| 2026-05-29 | 64.71 | 65.39 | 62.62 | 62.88 | 62.88 | qfq | 48,807,476 | 3,116,542,352 | -2.35% |
| 2026-05-28 | 65.62 | 66.30 | 62.50 | 64.39 | 64.39 | qfq | 53,758,935 | 3,432,614,831 | -0.14% |
| 2026-05-27 | 66.47 | 67.80 | 64.20 | 64.48 | 64.48 | qfq | 59,537,235 | 3,931,337,331 | -2.89% |
| 2026-05-26 | 66.00 | 66.85 | 64.20 | 66.40 | 66.40 | qfq | 49,814,208 | 3,273,407,528 | -0.40% |
| 2026-05-25 | 67.07 | 68.08 | 65.79 | 66.67 | 66.67 | qfq | 53,371,622 | 3,558,986,436 | 0.23% |
| 2026-05-22 | 65.78 | 66.83 | 64.68 | 66.52 | 66.52 | qfq | 51,209,419 | 3,379,785,048 | 1.12% |
| 2026-05-21 | 68.48 | 69.38 | 65.68 | 65.78 | 65.78 | qfq | 64,438,803 | 4,366,907,105 | -3.49% |
| 2026-05-20 | 65.76 | 69.39 | 65.26 | 68.16 | 68.16 | qfq | 76,169,042 | 5,131,094,553 | 2.37% |
| 2026-05-19 | 68.50 | 68.50 | 65.61 | 66.58 | 66.58 | qfq | 69,141,157 | 4,593,401,536 | -4.04% |
| 2026-05-18 | 68.85 | 71.16 | 68.20 | 69.38 | 69.38 | qfq | 57,079,872 | 3,979,932,463 | 0.39% |
| 2026-05-15 | 71.06 | 71.42 | 68.86 | 69.11 | 69.11 | qfq | 70,017,171 | 4,901,104,489 | -2.24% |
| 2026-05-14 | 73.68 | 74.38 | 70.68 | 70.69 | 70.69 | qfq | 84,746,871 | 6,127,287,947 | -4.96% |
| 2026-05-13 | 74.01 | 76.20 | 73.60 | 74.38 | 74.38 | qfq | 76,661,457 | 5,724,658,841 | -0.49% |
| 2026-05-12 | 77.86 | 77.99 | 73.60 | 74.75 | 74.75 | qfq | 86,837,452 | 6,509,181,533 | -3.39% |
| 2026-05-11 | 76.83 | 78.27 | 75.57 | 77.37 | 77.37 | qfq | 80,477,518 | 6,190,827,592 | 1.74% |
| 2026-05-08 | 78.30 | 80.83 | 76.00 | 76.05 | 76.05 | qfq | 102,073,265 | 7,929,999,299 | -3.81% |
| 2026-05-07 | 80.28 | 80.55 | 77.51 | 79.06 | 79.06 | qfq | 121,657,817 | 9,584,345,389 | -3.24% |
| 2026-05-06 | 80.03 | 82.49 | 78.40 | 81.71 | 81.71 | qfq | 120,811,667 | 9,730,600,299 | 2.10% |
| 2026-04-30 | 75.00 | 81.19 | 74.49 | 80.03 | 80.03 | qfq | 130,678,533 | 10,314,776,758 | 5.97% |
| 2026-04-29 | 73.00 | 75.80 | 71.07 | 75.52 | 75.52 | qfq | 116,853,023 | 8,672,043,200 | 4.12% |
| 2026-04-28 | 74.61 | 75.09 | 72.00 | 72.53 | 72.53 | qfq | 76,875,194 | 5,622,954,166 | -1.52% |
| 2026-04-27 | 73.50 | 75.46 | 73.00 | 73.65 | 73.65 | qfq | 100,608,405 | 7,459,078,763 | -0.07% |
| 2026-04-24 | 67.90 | 74.77 | 67.60 | 73.70 | 73.70 | qfq | 135,100,553 | 9,667,979,616 | 8.43% |
| 2026-04-23 | 70.09 | 70.29 | 66.97 | 67.97 | 67.97 | qfq | 85,118,988 | 5,812,034,737 | -3.90% |
| 2026-04-22 | 70.00 | 71.22 | 69.02 | 70.73 | 70.73 | qfq | 85,374,291 | 5,999,677,304 | 0.03% |
| 2026-04-21 | 70.00 | 73.30 | 68.71 | 70.71 | 70.71 | qfq | 136,706,350 | 9,705,112,386 | 5.82% |
| 2026-04-20 | 66.00 | 67.70 | 65.39 | 66.82 | 66.82 | qfq | 57,889,654 | 3,858,736,637 | 0.26% |
| 2026-04-17 | 65.78 | 68.40 | 65.74 | 66.65 | 66.65 | qfq | 85,287,765 | 5,722,938,130 | 2.04% |
| 2026-04-16 | 62.55 | 66.66 | 62.00 | 65.32 | 65.32 | qfq | 91,747,960 | 5,928,626,877 | 5.70% |
| 2026-04-15 | 64.68 | 64.68 | 61.50 | 61.80 | 61.80 | qfq | 73,255,080 | 4,577,692,430 | -4.23% |
| 2026-04-14 | 62.50 | 64.64 | 61.77 | 64.53 | 64.53 | qfq | 76,042,397 | 4,800,332,267 | 3.91% |
| 2026-04-13 | 59.43 | 62.47 | 59.43 | 62.10 | 62.10 | qfq | 76,839,733 | 4,718,172,635 | 4.12% |
| 2026-04-10 | 58.00 | 60.66 | 57.88 | 59.64 | 59.64 | qfq | 76,297,062 | 4,538,738,843 | 3.45% |
| 2026-04-09 | 58.13 | 59.17 | 57.03 | 57.65 | 57.65 | qfq | 49,980,267 | 2,900,584,340 | -1.06% |
| 2026-04-08 | 56.18 | 58.37 | 55.66 | 58.27 | 58.27 | qfq | 59,098,777 | 3,391,640,575 | 2.77% |
| 2026-04-07 | 55.70 | 57.36 | 55.31 | 56.70 | 56.70 | qfq | 37,987,214 | 2,134,613,151 | 2.27% |
| 2026-04-03 | 55.96 | 56.87 | 55.00 | 55.44 | 55.44 | qfq | 32,426,791 | 1,808,229,386 | -1.30% |
| 2026-04-02 | 55.45 | 57.70 | 54.62 | 56.17 | 56.17 | qfq | 52,564,113 | 2,970,103,427 | 1.30% |
| 2026-04-01 | 55.98 | 56.65 | 54.68 | 55.45 | 55.45 | qfq | 39,225,544 | 2,181,701,412 | -0.05% |
| 2026-03-31 | 57.10 | 57.19 | 55.29 | 55.48 | 55.48 | qfq | 51,270,286 | 2,872,077,054 | -3.07% |
| 2026-03-30 | 58.02 | 58.39 | 56.07 | 57.24 | 57.24 | qfq | 72,221,209 | 4,140,538,174 | -1.24% |
| 2026-03-27 | 53.61 | 58.26 | 53.50 | 57.96 | 57.96 | qfq | 102,145,495 | 5,776,794,787 | 6.94% |
| 2026-03-26 | 53.46 | 55.79 | 52.95 | 54.20 | 54.20 | qfq | 61,779,454 | 3,368,966,020 | 1.38% |
| 2026-03-25 | 52.66 | 53.98 | 51.96 | 53.46 | 53.46 | qfq | 53,831,656 | 2,849,212,339 | 3.54% |
| 2026-03-24 | 50.05 | 51.63 | 48.28 | 51.63 | 51.63 | qfq | 55,795,235 | 2,799,753,758 | 5.37% |
| 2026-03-23 | 49.02 | 51.28 | 48.54 | 49.00 | 49.00 | qfq | 43,692,656 | 2,174,574,372 | -2.20% |
| 2026-03-20 | 49.38 | 52.62 | 48.80 | 50.10 | 50.10 | qfq | 50,068,318 | 2,531,460,597 | 2.39% |
| 2026-03-19 | 50.15 | 50.47 | 48.71 | 48.93 | 48.93 | qfq | 32,404,953 | 1,602,630,481 | -4.34% |
| 2026-03-18 | 52.48 | 52.57 | 50.34 | 51.15 | 51.15 | qfq | 27,551,125 | 1,406,816,097 | -1.84% |
| 2026-03-17 | 53.81 | 54.48 | 52.00 | 52.11 | 52.11 | qfq | 24,190,364 | 1,284,235,905 | -2.74% |
| 2026-03-16 | 53.90 | 54.63 | 52.80 | 53.58 | 53.58 | qfq | 28,053,727 | 1,498,054,727 | -1.05% |
| 2026-03-13 | 53.96 | 55.94 | 53.80 | 54.15 | 54.15 | qfq | 45,495,777 | 2,500,177,759 | 1.03% |
| 2026-03-12 | 54.30 | 54.48 | 53.02 | 53.60 | 53.60 | qfq | 22,424,714 | 1,203,260,084 | -1.72% |
| 2026-03-11 | 53.17 | 54.85 | 53.01 | 54.54 | 54.54 | qfq | 34,243,161 | 1,859,447,182 | 1.28% |
| 2026-03-10 | 53.66 | 54.35 | 53.44 | 53.85 | 53.85 | qfq | 24,549,581 | 1,322,288,959 | 1.43% |
| 2026-03-09 | 50.74 | 53.29 | 50.04 | 53.09 | 53.09 | qfq | 39,020,541 | 2,020,039,955 | 2.12% |
| 2026-03-06 | 52.34 | 53.00 | 51.92 | 51.99 | 51.99 | qfq | 25,490,905 | 1,333,895,710 | -0.69% |
| 2026-03-05 | 53.09 | 53.46 | 51.90 | 52.35 | 52.35 | qfq | 24,503,677 | 1,292,603,224 | 0.54% |
| 2026-03-04 | 50.70 | 53.32 | 50.64 | 52.07 | 52.07 | qfq | 33,251,515 | 1,736,354,249 | 0.95% |
| 2026-03-03 | 54.73 | 55.40 | 51.50 | 51.58 | 51.58 | qfq | 55,395,947 | 2,930,457,118 | -6.52% |
| 2026-03-02 | 55.99 | 56.40 | 53.80 | 55.18 | 55.18 | qfq | 47,017,758 | 2,586,874,172 | -2.51% |
| 2026-02-27 | 54.84 | 56.79 | 54.75 | 56.60 | 56.60 | qfq | 43,906,914 | 2,464,614,414 | 1.00% |
| 2026-02-26 | 57.53 | 57.63 | 55.91 | 56.04 | 56.04 | qfq | 73,137,183 | 4,138,687,152 | 3.17% |
| 2026-02-25 | 53.52 | 55.70 | 52.80 | 54.32 | 54.32 | qfq | 58,801,151 | 3,204,949,286 | 1.89% |
| 2026-02-24 | 52.60 | 53.31 | 52.28 | 53.31 | 53.31 | qfq | 42,465,807 | 2,246,685,558 | 4.04% |
| 2026-02-13 | 50.66 | 51.69 | 50.45 | 51.24 | 51.24 | qfq | 24,461,118 | 1,254,577,675 | -0.10% |
| 2026-02-12 | 51.08 | 51.77 | 50.76 | 51.29 | 51.29 | qfq | 28,536,451 | 1,461,254,974 | 0.27% |
| 2026-02-11 | 50.24 | 51.33 | 50.08 | 51.15 | 51.15 | qfq | 36,657,210 | 1,866,072,401 | 1.91% |
| 2026-02-10 | 50.16 | 50.53 | 49.75 | 50.19 | 50.19 | qfq | 19,572,351 | 982,739,891 | -0.32% |
| 2026-02-09 | 50.92 | 50.94 | 50.06 | 50.35 | 50.35 | qfq | 26,870,605 | 1,353,686,816 | 0.30% |
| 2026-02-06 | 48.00 | 51.00 | 47.66 | 50.20 | 50.20 | qfq | 43,109,250 | 2,146,093,339 | 1.54% |
| 2026-02-05 | 51.79 | 51.79 | 49.18 | 49.44 | 49.44 | qfq | 57,645,353 | 2,888,608,087 | -6.27% |
| 2026-02-04 | 53.32 | 53.65 | 52.12 | 52.75 | 52.75 | qfq | 33,337,376 | 1,757,713,155 | -1.35% |
| 2026-02-03 | 53.50 | 53.80 | 52.24 | 53.47 | 53.47 | qfq | 40,264,760 | 2,132,128,095 | 2.26% |
| 2026-02-02 | 53.04 | 54.38 | 52.23 | 52.29 | 52.29 | qfq | 52,093,074 | 2,778,328,099 | -4.14% |
| 2026-01-30 | 58.25 | 58.25 | 53.21 | 54.55 | 54.55 | qfq | 81,339,123 | 4,484,476,299 | -7.73% |
| 2026-01-29 | 59.75 | 60.65 | 58.45 | 59.12 | 59.12 | qfq | 58,731,527 | 3,499,807,193 | -3.26% |
| 2026-01-28 | 61.50 | 62.22 | 59.73 | 61.11 | 61.11 | qfq | 60,325,176 | 3,667,839,626 | 0.18% |
| 2026-01-27 | 61.51 | 62.70 | 59.24 | 61.00 | 61.00 | qfq | 54,442,720 | 3,295,814,704 | -1.15% |
| 2026-01-26 | 64.00 | 64.55 | 61.48 | 61.71 | 61.71 | qfq | 70,659,099 | 4,431,137,211 | -1.74% |
| 2026-01-23 | 61.65 | 63.40 | 61.03 | 62.80 | 62.80 | qfq | 71,246,806 | 4,445,804,813 | 3.54% |
| 2026-01-22 | 61.82 | 62.65 | 60.29 | 60.65 | 60.65 | qfq | 48,745,395 | 2,976,168,515 | -1.27% |
| 2026-01-21 | 59.60 | 61.88 | 59.33 | 61.43 | 61.43 | qfq | 63,517,961 | 3,872,778,918 | 3.26% |
| 2026-01-20 | 59.61 | 59.99 | 57.81 | 59.49 | 59.49 | qfq | 48,499,680 | 2,861,669,063 | 1.50% |
| 2026-01-19 | 58.55 | 59.24 | 57.80 | 58.61 | 58.61 | qfq | 36,228,623 | 2,122,212,796 | -0.20% |
| 2026-01-16 | 61.40 | 62.66 | 58.61 | 58.73 | 58.73 | qfq | 69,501,144 | 4,162,759,562 | -4.22% |
| 2026-01-15 | 59.58 | 62.77 | 59.46 | 61.32 | 61.32 | qfq | 68,772,260 | 4,238,508,360 | 2.51% |
| 2026-01-14 | 61.46 | 63.33 | 59.23 | 59.82 | 59.82 | qfq | 91,604,207 | 5,596,164,132 | -4.07% |
| 2026-01-13 | 61.50 | 66.00 | 61.31 | 62.36 | 62.36 | qfq | 104,508,175 | 6,616,775,697 | 1.73% |
| 2026-01-12 | 60.80 | 62.18 | 59.91 | 61.30 | 61.30 | qfq | 69,892,523 | 4,265,641,377 | 4.55% |
| 2026-01-09 | 57.80 | 59.90 | 57.20 | 58.63 | 58.63 | qfq | 55,395,466 | 3,254,514,149 | 0.02% |
| 2026-01-08 | 59.58 | 60.98 | 57.77 | 58.62 | 58.62 | qfq | 69,626,523 | 4,133,712,056 | -1.05% |
| 2026-01-07 | 59.80 | 60.56 | 57.80 | 59.24 | 59.24 | qfq | 72,515,533 | 4,282,979,032 | -0.07% |
| 2026-01-06 | 58.50 | 59.97 | 57.70 | 59.28 | 59.28 | qfq | 85,811,266 | 5,049,607,700 | 4.00% |
| 2026-01-05 | 55.80 | 57.10 | 54.96 | 57.00 | 57.00 | qfq | 62,335,482 | 3,505,111,792 | 2.93% |
| 2025-12-31 | 56.30 | 57.54 | 55.01 | 55.38 | 55.38 | qfq | 45,380,936 | 2,539,726,227 | -1.77% |
| 2025-12-30 | 54.00 | 57.00 | 53.81 | 56.38 | 56.38 | qfq | 56,860,029 | 3,158,526,794 | 1.95% |
| 2025-12-29 | 58.10 | 58.13 | 55.11 | 55.30 | 55.30 | qfq | 74,549,376 | 4,206,697,396 | -4.54% |
| 2025-12-26 | 57.50 | 58.88 | 57.00 | 57.93 | 57.93 | qfq | 94,496,798 | 5,467,246,806 | 4.32% |
| 2025-12-25 | 54.81 | 56.18 | 53.81 | 55.53 | 55.53 | qfq | 73,034,961 | 3,995,293,527 | -1.30% |
| 2025-12-24 | 56.29 | 57.20 | 55.16 | 56.26 | 56.26 | qfq | 73,335,947 | 4,105,838,803 | 0.86% |
| 2025-12-23 | 54.18 | 56.32 | 53.68 | 55.78 | 55.78 | qfq | 78,246,491 | 4,324,994,284 | 3.45% |
| 2025-12-22 | 53.21 | 54.90 | 53.20 | 53.92 | 53.92 | qfq | 69,468,631 | 3,761,287,290 | 1.93% |
| 2025-12-19 | 52.15 | 53.49 | 51.01 | 52.90 | 52.90 | qfq | 67,951,054 | 3,557,859,310 | 1.54% |
| 2025-12-18 | 52.96 | 53.95 | 52.05 | 52.10 | 52.10 | qfq | 56,580,639 | 2,996,011,559 | -1.96% |
| 2025-12-17 | 51.99 | 53.36 | 51.23 | 53.14 | 53.14 | qfq | 82,846,098 | 4,354,183,401 | 6.00% |
| 2025-12-16 | 50.49 | 50.88 | 49.08 | 50.13 | 50.13 | qfq | 41,754,617 | 2,093,662,337 | -0.56% |
| 2025-12-15 | 51.23 | 51.72 | 49.15 | 50.41 | 50.41 | qfq | 59,118,159 | 2,968,986,770 | -2.38% |
| 2025-12-12 | 54.30 | 54.46 | 51.13 | 51.64 | 51.64 | qfq | 58,515,041 | 3,051,529,303 | -2.75% |
| 2025-12-11 | 53.89 | 54.43 | 52.83 | 53.10 | 53.10 | qfq | 51,839,329 | 2,775,727,353 | 0.40% |
| 2025-12-10 | 52.95 | 53.61 | 51.50 | 52.89 | 52.89 | qfq | 44,650,824 | 2,352,502,225 | 1.22% |
| 2025-12-09 | 52.74 | 53.10 | 51.59 | 52.25 | 52.25 | qfq | 40,793,279 | 2,130,724,462 | -1.60% |
| 2025-12-08 | 51.20 | 53.45 | 51.19 | 53.10 | 53.10 | qfq | 63,997,845 | 3,369,181,781 | 4.02% |
| 2025-12-05 | 50.91 | 51.39 | 50.20 | 51.05 | 51.05 | qfq | 37,688,753 | 1,917,798,903 | -0.66% |
| 2025-12-04 | 51.04 | 52.00 | 50.81 | 51.39 | 51.39 | qfq | 40,156,356 | 2,060,109,581 | 0.37% |
| 2025-12-03 | 53.05 | 53.20 | 50.90 | 51.20 | 51.20 | qfq | 49,596,972 | 2,560,614,810 | -2.68% |
| 2025-12-02 | 53.81 | 53.86 | 52.51 | 52.61 | 52.61 | qfq | 50,403,014 | 2,669,079,093 | -3.68% |
| 2025-12-01 | 55.45 | 56.21 | 54.19 | 54.62 | 54.62 | qfq | 53,222,619 | 2,933,877,741 | -0.75% |
| 2025-11-28 | 53.82 | 55.78 | 53.58 | 55.03 | 55.03 | qfq | 63,000,142 | 3,456,303,475 | 2.38% |
| 2025-11-27 | 53.54 | 55.15 | 53.34 | 53.75 | 53.75 | qfq | 54,283,877 | 2,941,230,827 | -0.76% |
| 2025-11-26 | 54.50 | 55.90 | 53.39 | 54.16 | 54.16 | qfq | 79,548,832 | 4,327,278,850 | 0.86% |
| 2025-11-25 | 52.45 | 54.45 | 51.12 | 53.70 | 53.70 | qfq | 90,348,389 | 4,756,059,085 | 4.09% |
| 2025-11-24 | 54.79 | 55.00 | 50.48 | 51.59 | 51.59 | qfq | 121,139,911 | 6,293,238,328 | -8.01% |
| 2025-11-21 | 58.32 | 58.99 | 56.08 | 56.08 | 56.08 | qfq | 94,392,629 | 5,366,403,779 | -10.00% |
| 2025-11-20 | 63.36 | 66.65 | 61.85 | 62.31 | 62.31 | qfq | 136,087,699 | 8,750,239,008 | -2.01% |
| 2025-11-19 | 61.00 | 64.71 | 60.12 | 63.59 | 63.59 | qfq | 134,178,803 | 8,427,267,479 | 6.09% |
| 2025-11-18 | 62.00 | 63.67 | 59.18 | 59.94 | 59.94 | qfq | 126,730,060 | 7,736,193,456 | -3.63% |
| 2025-11-17 | 58.29 | 62.27 | 58.28 | 62.20 | 62.20 | qfq | 156,494,978 | 9,551,131,492 | 9.87% |
| 2025-11-14 | 58.00 | 58.86 | 56.00 | 56.61 | 56.61 | qfq | 97,504,760 | 5,575,816,356 | -4.86% |
| 2025-11-13 | 53.99 | 59.51 | 53.62 | 59.50 | 59.50 | qfq | 142,931,477 | 8,294,317,441 | 9.98% |
| 2025-11-12 | 54.30 | 55.54 | 52.68 | 54.10 | 54.10 | qfq | 64,974,773 | 3,509,354,986 | -2.21% |
| 2025-11-11 | 57.00 | 57.74 | 54.88 | 55.32 | 55.32 | qfq | 85,264,904 | 4,801,402,881 | -3.81% |
| 2025-11-10 | 58.20 | 60.00 | 56.44 | 57.51 | 57.51 | qfq | 121,006,572 | 7,058,401,561 | 0.91% |
| 2025-11-07 | 55.74 | 57.92 | 54.98 | 56.99 | 56.99 | qfq | 102,142,092 | 5,776,790,826 | 3.36% |
| 2025-11-06 | 54.00 | 55.81 | 53.86 | 55.14 | 55.14 | qfq | 76,585,138 | 4,214,272,617 | 1.60% |
| 2025-11-05 | 51.62 | 55.40 | 51.00 | 54.27 | 54.27 | qfq | 89,765,264 | 4,778,595,157 | 3.87% |
| 2025-11-04 | 53.80 | 55.45 | 51.78 | 52.25 | 52.25 | qfq | 74,682,631 | 3,986,216,658 | -2.94% |
| 2025-11-03 | 54.41 | 54.41 | 52.10 | 53.83 | 53.83 | qfq | 90,088,140 | 4,809,555,275 | 0.81% |
| 2025-10-31 | 55.63 | 56.92 | 53.40 | 53.40 | 53.40 | qfq | 155,442,675 | 8,600,366,855 | -4.09% |
| 2025-10-30 | 50.40 | 55.85 | 50.08 | 55.68 | 55.68 | qfq | 181,499,773 | 9,773,931,313 | 9.67% |
| 2025-10-29 | 48.90 | 51.00 | 48.73 | 50.77 | 50.77 | qfq | 87,198,412 | 4,359,388,718 | 4.66% |
| 2025-10-28 | 49.10 | 50.16 | 48.30 | 48.51 | 48.51 | qfq | 58,916,560 | 2,898,318,866 | -1.42% |
| 2025-10-27 | 49.10 | 49.50 | 48.21 | 49.21 | 49.21 | qfq | 61,711,693 | 3,012,963,576 | 1.23% |
| 2025-10-24 | 48.40 | 50.51 | 48.17 | 48.61 | 48.61 | qfq | 77,199,393 | 3,793,862,381 | 1.25% |
| 2025-10-23 | 45.64 | 48.32 | 45.15 | 48.01 | 48.01 | qfq | 65,591,705 | 3,079,592,629 | 4.44% |
| 2025-10-22 | 45.41 | 45.98 | 43.96 | 45.97 | 45.97 | qfq | 38,816,618 | 1,748,600,838 | 0.79% |
| 2025-10-21 | 45.65 | 45.99 | 44.96 | 45.61 | 45.61 | qfq | 31,672,180 | 1,442,532,853 | 0.26% |
| 2025-10-20 | 46.75 | 47.14 | 44.83 | 45.49 | 45.49 | qfq | 47,743,964 | 2,195,830,828 | -2.28% |
| 2025-10-17 | 47.99 | 49.15 | 46.30 | 46.55 | 46.55 | qfq | 53,111,151 | 2,533,433,291 | -2.00% |
| 2025-10-16 | 47.20 | 48.30 | 46.53 | 47.50 | 47.50 | qfq | 39,505,640 | 1,872,739,600 | 0.42% |
| 2025-10-15 | 47.34 | 48.68 | 46.27 | 47.30 | 47.30 | qfq | 52,993,065 | 2,513,790,179 | 0.68% |
| 2025-10-14 | 50.41 | 50.48 | 46.69 | 46.98 | 46.98 | qfq | 73,881,083 | 3,590,645,388 | -5.61% |
| 2025-10-13 | 45.00 | 49.89 | 45.00 | 49.77 | 49.77 | qfq | 79,966,069 | 3,791,341,090 | 4.45% |
| 2025-10-10 | 51.08 | 51.39 | 47.14 | 47.65 | 47.65 | qfq | 93,976,600 | 4,609,220,488 | -7.17% |
| 2025-10-09 | 49.68 | 52.20 | 48.60 | 51.33 | 51.33 | qfq | 108,499,393 | 5,453,647,086 | 7.90% |
| 2025-09-30 | 46.38 | 48.00 | 45.89 | 47.57 | 47.57 | qfq | 85,458,278 | 4,035,947,529 | 2.43% |
| 2025-09-29 | 45.15 | 46.65 | 45.00 | 46.44 | 46.44 | qfq | 87,428,857 | 4,013,798,962 | 3.73% |
| 2025-09-26 | 44.10 | 46.76 | 43.79 | 44.77 | 44.77 | qfq | 78,216,604 | 3,535,019,792 | 0.18% |
| 2025-09-25 | 43.47 | 45.40 | 43.47 | 44.69 | 44.69 | qfq | 73,834,231 | 3,285,010,456 | 3.11% |
| 2025-09-24 | 42.71 | 44.00 | 42.01 | 43.34 | 43.34 | qfq | 45,834,980 | 1,972,599,444 | 1.21% |
| 2025-09-23 | 43.40 | 44.43 | 42.01 | 42.82 | 42.82 | qfq | 48,342,606 | 2,085,576,611 | -2.39% |
| 2025-09-22 | 45.21 | 45.22 | 43.30 | 43.87 | 43.87 | qfq | 57,129,833 | 2,502,309,387 | -2.53% |
| 2025-09-19 | 43.18 | 46.00 | 43.18 | 45.01 | 45.01 | qfq | 93,355,409 | 4,206,067,309 | 4.31% |
| 2025-09-18 | 44.50 | 44.50 | 42.55 | 43.15 | 43.15 | qfq | 50,816,979 | 2,223,079,595 | -3.66% |
| 2025-09-17 | 44.37 | 45.45 | 43.75 | 44.79 | 44.79 | qfq | 43,878,968 | 1,953,966,339 | 0.67% |
| 2025-09-16 | 45.42 | 45.80 | 43.81 | 44.49 | 44.49 | qfq | 46,909,565 | 2,085,594,730 | -1.81% |
| 2025-09-15 | 44.04 | 45.95 | 44.04 | 45.31 | 45.31 | qfq | 66,421,891 | 3,005,513,540 | 2.91% |
| 2025-09-12 | 43.94 | 44.91 | 43.36 | 44.03 | 44.03 | qfq | 58,356,425 | 2,564,018,421 | 0.23% |
| 2025-09-11 | 43.80 | 44.12 | 43.10 | 43.93 | 43.93 | qfq | 56,993,123 | 2,485,842,995 | 0.00% |
| 2025-09-10 | 43.74 | 44.72 | 43.16 | 43.93 | 43.93 | qfq | 88,444,462 | 3,879,003,447 | -5.00% |
| 2025-09-09 | 46.50 | 48.09 | 45.86 | 46.24 | 46.24 | qfq | 86,618,258 | 4,073,498,686 | -2.32% |
| 2025-09-08 | 46.42 | 49.67 | 44.90 | 47.34 | 47.34 | qfq | 133,183,585 | 6,239,371,416 | 2.14% |
| 2025-09-05 | 42.24 | 46.78 | 41.92 | 46.35 | 46.35 | qfq | 129,705,458 | 5,836,183,211 | 8.65% |
| 2025-09-04 | 41.92 | 43.94 | 41.82 | 42.66 | 42.66 | qfq | 63,897,101 | 2,750,046,036 | 1.28% |
| 2025-09-03 | 42.53 | 44.40 | 41.80 | 42.12 | 42.12 | qfq | 52,562,369 | 2,257,543,923 | -1.08% |
| 2025-09-02 | 44.02 | 44.59 | 42.53 | 42.58 | 42.58 | qfq | 58,677,816 | 2,552,627,180 | -2.92% |
| 2025-09-01 | 43.99 | 44.19 | 43.08 | 43.86 | 43.86 | qfq | 51,327,169 | 2,240,637,833 | -0.23% |
| 2025-08-29 | 42.80 | 44.60 | 42.80 | 43.96 | 43.96 | qfq | 69,905,161 | 3,068,596,146 | 2.71% |
| 2025-08-28 | 41.88 | 42.80 | 41.30 | 42.80 | 42.80 | qfq | 58,426,971 | 2,463,497,926 | 0.07% |
| 2025-08-27 | 44.46 | 44.88 | 42.75 | 42.77 | 42.77 | qfq | 67,636,662 | 2,964,121,471 | -2.60% |
| 2025-08-26 | 43.84 | 44.56 | 43.20 | 43.91 | 43.91 | qfq | 52,790,008 | 2,322,597,146 | 0.16% |
| 2025-08-25 | 43.20 | 44.46 | 43.18 | 43.84 | 43.84 | qfq | 69,886,386 | 3,063,350,460 | 1.72% |
| 2025-08-22 | 42.19 | 43.28 | 42.04 | 43.10 | 43.10 | qfq | 47,142,390 | 2,021,281,424 | 1.08% |
| 2025-08-21 | 42.86 | 43.41 | 42.50 | 42.64 | 42.64 | qfq | 39,350,905 | 1,687,890,872 | -0.93% |
| 2025-08-20 | 42.88 | 43.42 | 42.01 | 43.04 | 43.04 | qfq | 69,970,094 | 2,984,410,465 | -1.91% |
| 2025-08-19 | 43.90 | 44.90 | 43.60 | 43.88 | 43.88 | qfq | 55,355,371 | 2,440,269,619 | -1.30% |
| 2025-08-18 | 44.90 | 45.37 | 44.00 | 44.46 | 44.46 | qfq | 69,810,059 | 3,112,706,744 | 1.58% |
| 2025-08-15 | 43.05 | 43.99 | 43.01 | 43.77 | 43.77 | qfq | 53,797,606 | 2,347,840,793 | 1.72% |
| 2025-08-14 | 44.76 | 45.20 | 42.96 | 43.03 | 43.03 | qfq | 78,752,836 | 3,449,548,829 | -3.82% |
| 2025-08-13 | 44.92 | 45.47 | 44.10 | 44.74 | 44.74 | qfq | 99,433,651 | 4,442,587,553 | -2.48% |
| 2025-08-12 | 44.90 | 47.10 | 43.37 | 45.88 | 45.88 | qfq | 154,096,564 | 6,913,562,975 | 2.16% |
| 2025-08-11 | 44.85 | 44.91 | 42.88 | 44.91 | 44.91 | qfq | 84,014,181 | 3,720,420,988 | 9.99% |
| 2025-08-08 | 39.48 | 41.34 | 39.11 | 40.83 | 40.83 | qfq | 82,220,564 | 3,319,537,530 | 3.26% |
| 2025-08-07 | 38.51 | 40.03 | 37.60 | 39.54 | 39.54 | qfq | 80,397,783 | 3,123,093,305 | 3.62% |
| 2025-08-06 | 37.90 | 38.17 | 37.71 | 38.16 | 38.16 | qfq | 34,755,597 | 1,318,719,863 | 0.24% |
| 2025-08-05 | 38.10 | 38.30 | 37.79 | 38.07 | 38.07 | qfq | 29,982,677 | 1,139,791,864 | -0.05% |
| 2025-08-04 | 38.25 | 38.35 | 37.58 | 38.09 | 38.09 | qfq | 30,369,133 | 1,152,453,704 | -0.42% |
| 2025-08-01 | 38.28 | 38.75 | 38.00 | 38.25 | 38.25 | qfq | 38,159,914 | 1,462,161,811 | 0.05% |
| 2025-07-31 | 39.36 | 39.58 | 38.00 | 38.23 | 38.23 | qfq | 71,228,891 | 2,752,734,946 | -4.14% |
| 2025-07-30 | 40.83 | 41.14 | 39.43 | 39.88 | 39.88 | qfq | 66,125,180 | 2,665,179,545 | -1.29% |
| 2025-07-29 | 40.04 | 41.23 | 40.04 | 40.40 | 40.40 | qfq | 62,387,307 | 2,527,688,843 | -0.83% |
| 2025-07-28 | 40.81 | 41.84 | 40.04 | 40.74 | 40.74 | qfq | 89,628,760 | 3,664,104,089 | -2.75% |
| 2025-07-25 | 41.05 | 42.94 | 40.91 | 41.89 | 41.89 | qfq | 138,585,113 | 5,778,159,466 | 3.97% |
| 2025-07-24 | 36.12 | 40.29 | 36.06 | 40.29 | 40.29 | qfq | 116,772,110 | 4,540,828,886 | 9.99% |
| 2025-07-23 | 37.40 | 38.04 | 36.50 | 36.63 | 36.63 | qfq | 77,084,049 | 2,870,011,247 | -0.62% |
| 2025-07-22 | 35.99 | 37.16 | 35.66 | 36.86 | 36.86 | qfq | 67,452,865 | 2,463,174,481 | 2.67% |
| 2025-07-21 | 36.18 | 36.35 | 35.61 | 35.90 | 35.90 | qfq | 44,457,615 | 1,595,891,955 | -0.28% |
| 2025-07-18 | 34.67 | 36.17 | 34.66 | 36.00 | 36.00 | qfq | 81,762,372 | 2,910,998,588 | 5.11% |
| 2025-07-17 | 33.20 | 34.50 | 32.87 | 34.25 | 34.25 | qfq | 55,077,144 | 1,865,813,705 | 3.66% |
| 2025-07-16 | 33.62 | 33.86 | 32.91 | 33.04 | 33.04 | qfq | 33,719,372 | 1,119,773,686 | -2.48% |
| 2025-07-15 | 34.03 | 34.23 | 33.21 | 33.88 | 33.88 | qfq | 48,085,054 | 1,621,202,191 | -1.02% |
| 2025-07-14 | 34.43 | 35.75 | 34.11 | 34.23 | 34.23 | qfq | 60,852,118 | 2,117,810,815 | 2.92% |
| 2025-07-11 | 33.65 | 34.10 | 33.15 | 33.26 | 33.26 | qfq | 41,207,928 | 1,386,299,726 | -0.48% |
| 2025-07-10 | 33.03 | 33.62 | 32.97 | 33.42 | 33.42 | qfq | 22,881,370 | 762,707,998 | 0.72% |
| 2025-07-09 | 33.50 | 33.67 | 33.09 | 33.18 | 33.18 | qfq | 25,870,158 | 862,114,758 | -0.66% |
| 2025-07-08 | 32.22 | 33.75 | 32.22 | 33.40 | 33.40 | qfq | 45,877,842 | 1,521,053,398 | 3.73% |
| 2025-07-07 | 32.38 | 32.38 | 32.08 | 32.20 | 32.20 | qfq | 13,074,547 | 420,770,582 | -0.53% |
| 2025-07-04 | 33.03 | 33.20 | 32.30 | 32.37 | 32.37 | qfq | 30,576,787 | 995,323,478 | -2.88% |
| 2025-07-03 | 32.66 | 33.50 | 32.35 | 33.33 | 33.33 | qfq | 45,775,606 | 1,510,687,336 | 2.71% |
| 2025-07-02 | 31.90 | 32.71 | 31.62 | 32.45 | 32.45 | qfq | 33,668,091 | 1,084,907,062 | 2.11% |
| 2025-07-01 | 31.82 | 31.89 | 31.22 | 31.78 | 31.78 | qfq | 21,590,838 | 680,839,335 | -0.81% |
| 2025-06-30 | 32.25 | 32.35 | 31.78 | 32.04 | 32.04 | qfq | 26,770,541 | 855,873,358 | -0.71% |
| 2025-06-27 | 31.75 | 33.16 | 31.75 | 32.27 | 32.27 | qfq | 53,387,810 | 1,739,429,732 | 2.64% |
| 2025-06-26 | 31.50 | 32.71 | 31.43 | 31.44 | 31.44 | qfq | 38,535,300 | 1,230,187,746 | -0.25% |
| 2025-06-25 | 31.15 | 31.64 | 31.01 | 31.52 | 31.52 | qfq | 30,923,158 | 970,173,781 | 0.96% |
| 2025-06-24 | 30.23 | 31.42 | 30.05 | 31.22 | 31.22 | qfq | 40,005,336 | 1,234,890,181 | 3.24% |
| 2025-06-23 | 29.21 | 30.36 | 29.21 | 30.24 | 30.24 | qfq | 25,273,156 | 758,381,157 | 3.10% |
| 2025-06-20 | 29.65 | 30.45 | 29.32 | 29.33 | 29.33 | qfq | 17,968,031 | 535,973,223 | -1.51% |
| 2025-06-19 | 29.79 | 30.57 | 29.50 | 29.78 | 29.78 | qfq | 22,638,474 | 679,209,520 | -0.40% |
| 2025-06-18 | 30.21 | 30.28 | 29.70 | 29.90 | 29.90 | qfq | 12,113,212 | 362,178,822 | -0.83% |
| 2025-06-17 | 30.12 | 30.60 | 30.04 | 30.15 | 30.15 | qfq | 15,441,156 | 468,019,176 | 0.40% |
| 2025-06-16 | 30.00 | 30.14 | 29.81 | 30.03 | 30.03 | qfq | 12,756,828 | 382,212,891 | -0.56% |
| 2025-06-13 | 30.96 | 30.96 | 30.10 | 30.20 | 30.20 | qfq | 17,583,945 | 534,347,370 | -1.37% |
| 2025-06-12 | 30.61 | 30.81 | 30.47 | 30.62 | 30.62 | qfq | 13,488,625 | 412,836,651 | -0.42% |
| 2025-06-11 | 30.11 | 31.02 | 30.11 | 30.75 | 30.75 | qfq | 24,011,971 | 738,734,027 | 1.99% |
| 2025-06-10 | 30.38 | 30.97 | 29.90 | 30.15 | 30.15 | qfq | 16,443,908 | 499,032,719 | -0.72% |
| 2025-06-09 | 30.33 | 30.59 | 30.17 | 30.37 | 30.37 | qfq | 14,010,401 | 425,838,747 | 0.10% |
| 2025-06-06 | 30.37 | 30.69 | 30.16 | 30.34 | 30.34 | qfq | 14,885,308 | 452,972,286 | 0.26% |
| 2025-06-05 | 30.37 | 30.54 | 30.10 | 30.26 | 30.26 | qfq | 16,789,949 | 508,313,032 | -0.36% |
| 2025-06-04 | 29.35 | 30.57 | 29.32 | 30.37 | 30.37 | qfq | 35,625,856 | 1,076,004,965 | 3.58% |
| 2025-06-03 | 28.80 | 29.68 | 28.70 | 29.32 | 29.32 | qfq | 13,282,784 | 387,990,959 | 1.31% |
| 2025-05-30 | 29.18 | 29.30 | 28.91 | 28.94 | 28.94 | qfq | 10,453,937 | 303,555,154 | -1.23% |
| 2025-05-29 | 28.84 | 29.30 | 28.57 | 29.30 | 29.30 | qfq | 17,461,476 | 508,235,375 | 1.49% |
| 2025-05-28 | 29.67 | 29.77 | 28.79 | 28.87 | 28.87 | qfq | 23,115,983 | 671,655,402 | -3.38% |
| 2025-05-27 | 29.57 | 30.33 | 29.43 | 29.88 | 29.88 | qfq | 18,112,353 | 540,942,417 | 0.98% |
| 2025-05-26 | 30.02 | 30.03 | 29.29 | 29.59 | 29.59 | qfq | 21,050,433 | 623,134,728 | -1.92% |
| 2025-05-23 | 29.59 | 31.20 | 29.54 | 30.17 | 30.17 | qfq | 41,964,524 | 1,281,623,962 | 1.93% |
| 2025-05-22 | 29.50 | 30.11 | 29.37 | 29.60 | 29.60 | qfq | 23,316,117 | 693,987,406 | 0.24% |
| 2025-05-21 | 29.23 | 29.92 | 29.15 | 29.53 | 29.53 | qfq | 20,553,200 | 609,848,699 | 0.82% |
| 2025-05-20 | 29.30 | 29.45 | 29.00 | 29.29 | 29.29 | qfq | 9,759,659 | 284,997,133 | 0.00% |
| 2025-05-19 | 29.00 | 29.34 | 28.84 | 29.29 | 29.29 | qfq | 10,127,422 | 294,423,628 | 0.48% |
| 2025-05-16 | 29.20 | 29.59 | 29.15 | 29.15 | 29.15 | qfq | 11,088,308 | 325,322,502 | -0.82% |
| 2025-05-15 | 30.03 | 30.08 | 29.33 | 29.39 | 29.39 | qfq | 17,298,391 | 513,277,539 | -2.78% |
| 2025-05-14 | 29.71 | 30.35 | 29.62 | 30.23 | 30.23 | qfq | 25,625,992 | 770,623,726 | 1.41% |
| 2025-05-13 | 29.76 | 30.20 | 29.60 | 29.81 | 29.81 | qfq | 20,666,225 | 616,722,834 | 0.27% |
| 2025-05-12 | 29.31 | 29.75 | 29.16 | 29.73 | 29.73 | qfq | 18,355,437 | 540,726,484 | 1.99% |
| 2025-05-09 | 29.34 | 29.40 | 29.05 | 29.15 | 29.15 | qfq | 11,167,678 | 325,907,850 | -0.85% |
| 2025-05-08 | 28.85 | 29.60 | 28.77 | 29.40 | 29.40 | qfq | 18,543,594 | 542,214,907 | 1.45% |
| 2025-05-07 | 29.45 | 29.50 | 28.82 | 28.98 | 28.98 | qfq | 15,626,257 | 454,071,567 | -0.51% |
| 2025-05-06 | 28.78 | 29.25 | 28.78 | 29.13 | 29.13 | qfq | 16,851,852 | 489,192,939 | 1.11% |
| 2025-04-30 | 28.60 | 29.25 | 28.56 | 28.81 | 28.81 | qfq | 17,746,425 | 513,759,014 | 0.73% |
| 2025-04-29 | 28.00 | 28.65 | 27.98 | 28.60 | 28.60 | qfq | 14,063,228 | 400,065,950 | 1.71% |
| 2025-04-28 | 28.50 | 28.60 | 28.08 | 28.12 | 28.12 | qfq | 14,709,546 | 415,668,993 | -2.33% |
| 2025-04-25 | 28.69 | 29.16 | 28.50 | 28.79 | 28.79 | qfq | 21,532,177 | 619,950,008 | 0.10% |
| 2025-04-24 | 28.80 | 29.77 | 28.58 | 28.76 | 28.76 | qfq | 45,780,445 | 1,333,576,619 | 4.24% |
| 2025-04-23 | 27.64 | 27.83 | 27.36 | 27.59 | 27.59 | qfq | 9,592,190 | 264,375,692 | 0.40% |
| 2025-04-22 | 27.64 | 27.85 | 27.38 | 27.48 | 27.48 | qfq | 9,543,524 | 262,869,126 | -0.83% |
| 2025-04-21 | 27.45 | 27.77 | 27.28 | 27.71 | 27.71 | qfq | 8,282,531 | 228,498,188 | 0.65% |
| 2025-04-18 | 27.46 | 27.64 | 27.20 | 27.53 | 27.53 | qfq | 6,606,083 | 181,034,811 | 0.25% |
| 2025-04-17 | 27.45 | 27.68 | 27.32 | 27.46 | 27.46 | qfq | 7,780,715 | 214,419,326 | -0.33% |
| 2025-04-16 | 27.95 | 27.95 | 27.24 | 27.55 | 27.55 | qfq | 11,678,620 | 321,565,100 | -1.43% |
| 2025-04-15 | 28.18 | 28.31 | 27.86 | 27.95 | 27.95 | qfq | 9,522,619 | 266,945,277 | -0.39% |
| 2025-04-14 | 28.15 | 28.40 | 28.02 | 28.06 | 28.06 | qfq | 14,065,195 | 396,804,479 | 1.12% |
| 2025-04-11 | 27.25 | 27.95 | 27.23 | 27.75 | 27.75 | qfq | 15,347,164 | 425,049,133 | 0.69% |
| 2025-04-10 | 27.88 | 27.98 | 27.44 | 27.56 | 27.56 | qfq | 21,307,141 | 590,133,057 | 1.81% |
| 2025-04-09 | 26.35 | 27.25 | 25.57 | 27.07 | 27.07 | qfq | 26,880,605 | 713,360,649 | 0.00% |
| 2025-04-08 | 26.85 | 27.70 | 26.57 | 27.07 | 27.07 | qfq | 21,686,997 | 585,675,931 | -0.59% |
| 2025-04-07 | 28.00 | 28.77 | 27.23 | 27.23 | 27.23 | qfq | 24,040,535 | 664,144,101 | -10.01% |
| 2025-04-03 | 30.20 | 30.61 | 30.18 | 30.26 | 30.26 | qfq | 8,549,101 | 259,555,612 | -1.21% |
| 2025-04-02 | 30.55 | 30.85 | 30.33 | 30.63 | 30.63 | qfq | 9,063,214 | 277,076,862 | 0.26% |
| 2025-04-01 | 30.32 | 30.71 | 30.15 | 30.55 | 30.55 | qfq | 10,880,244 | 331,816,250 | 0.76% |
| 2025-03-31 | 30.45 | 30.60 | 29.92 | 30.32 | 30.32 | qfq | 12,441,720 | 376,212,959 | -0.79% |
| 2025-03-28 | 31.08 | 31.12 | 30.52 | 30.56 | 30.56 | qfq | 10,971,021 | 337,010,556 | -1.39% |
| 2025-03-27 | 31.00 | 31.24 | 30.55 | 30.99 | 30.99 | qfq | 12,695,191 | 392,217,458 | -0.83% |
| 2025-03-26 | 31.24 | 31.45 | 31.13 | 31.25 | 31.25 | qfq | 9,907,915 | 310,024,058 | 0.10% |
| 2025-03-25 | 31.20 | 31.40 | 31.00 | 31.22 | 31.22 | qfq | 10,039,414 | 313,195,116 | 0.16% |
| 2025-03-24 | 31.38 | 31.50 | 30.75 | 31.17 | 31.17 | qfq | 16,274,684 | 504,492,466 | -0.95% |
| 2025-03-21 | 32.06 | 32.23 | 31.40 | 31.47 | 31.47 | qfq | 17,654,420 | 560,327,522 | -2.18% |
| 2025-03-20 | 32.16 | 32.40 | 32.10 | 32.17 | 32.17 | qfq | 11,870,928 | 382,538,918 | -0.74% |
| 2025-03-19 | 32.67 | 32.70 | 32.26 | 32.41 | 32.41 | qfq | 16,427,612 | 532,865,769 | -1.22% |
| 2025-03-18 | 33.18 | 33.29 | 32.70 | 32.81 | 32.81 | qfq | 16,678,742 | 549,239,013 | -0.30% |
| 2025-03-17 | 32.72 | 33.20 | 32.51 | 32.91 | 32.91 | qfq | 23,092,463 | 760,088,711 | 0.89% |
| 2025-03-14 | 32.20 | 32.63 | 32.16 | 32.62 | 32.62 | qfq | 22,915,059 | 743,892,049 | 1.65% |
| 2025-03-13 | 32.49 | 32.62 | 31.90 | 32.09 | 32.09 | qfq | 19,890,489 | 640,264,271 | -1.23% |
| 2025-03-12 | 32.72 | 32.95 | 32.40 | 32.49 | 32.49 | qfq | 15,828,786 | 515,330,677 | -0.88% |
| 2025-03-11 | 32.73 | 32.78 | 32.21 | 32.78 | 32.78 | qfq | 23,146,113 | 752,527,390 | -0.88% |
| 2025-03-10 | 33.18 | 33.85 | 32.75 | 33.07 | 33.07 | qfq | 21,066,307 | 698,064,923 | -0.12% |
| 2025-03-07 | 33.25 | 33.87 | 32.95 | 33.11 | 33.11 | qfq | 32,232,375 | 1,080,011,793 | -0.45% |
| 2025-03-06 | 32.88 | 33.33 | 32.80 | 33.26 | 33.26 | qfq | 24,860,148 | 822,189,849 | 1.34% |
| 2025-03-05 | 33.20 | 33.24 | 32.50 | 32.82 | 32.82 | qfq | 22,025,071 | 720,464,083 | -1.11% |
| 2025-03-04 | 33.75 | 33.75 | 32.70 | 33.19 | 33.19 | qfq | 36,111,830 | 1,193,065,028 | -2.73% |
| 2025-03-03 | 32.52 | 34.39 | 32.50 | 34.12 | 34.12 | qfq | 63,833,161 | 2,162,699,306 | 5.24% |
| 2025-02-28 | 33.12 | 33.65 | 32.28 | 32.42 | 32.42 | qfq | 34,984,728 | 1,155,106,893 | -3.02% |
| 2025-02-27 | 33.02 | 34.20 | 32.71 | 33.43 | 33.43 | qfq | 45,149,687 | 1,509,319,695 | 1.24% |
| 2025-02-26 | 32.46 | 33.12 | 32.35 | 33.02 | 33.02 | qfq | 29,908,135 | 979,708,856 | 1.29% |
| 2025-02-25 | 32.20 | 33.50 | 32.11 | 32.60 | 32.60 | qfq | 29,742,082 | 978,548,431 | 0.22% |
| 2025-02-24 | 32.64 | 32.95 | 32.25 | 32.53 | 32.53 | qfq | 22,508,019 | 733,675,857 | -0.34% |
| 2025-02-21 | 32.36 | 32.89 | 32.23 | 32.64 | 32.64 | qfq | 25,540,794 | 832,419,970 | 0.96% |
| 2025-02-20 | 32.50 | 32.81 | 32.11 | 32.33 | 32.33 | qfq | 20,094,859 | 650,599,988 | -1.10% |
| 2025-02-19 | 32.30 | 32.76 | 31.86 | 32.69 | 32.69 | qfq | 25,786,387 | 835,246,666 | 0.03% |
| 2025-02-18 | 33.09 | 33.53 | 32.40 | 32.68 | 32.68 | qfq | 36,555,631 | 1,206,100,534 | -0.06% |
| 2025-02-17 | 33.10 | 33.40 | 32.33 | 32.70 | 32.70 | qfq | 29,567,882 | 966,986,963 | -1.77% |
| 2025-02-14 | 33.52 | 34.20 | 33.18 | 33.29 | 33.29 | qfq | 27,714,004 | 930,565,051 | 0.60% |
| 2025-02-13 | 33.41 | 34.17 | 33.00 | 33.09 | 33.09 | qfq | 40,416,212 | 1,352,262,348 | -2.27% |
| 2025-02-12 | 31.44 | 34.58 | 31.29 | 33.86 | 33.86 | qfq | 56,585,417 | 1,880,707,225 | 7.70% |
| 2025-02-11 | 32.58 | 32.58 | 31.39 | 31.44 | 31.44 | qfq | 23,618,542 | 748,500,952 | -3.50% |
| 2025-02-10 | 32.01 | 32.58 | 31.80 | 32.58 | 32.58 | qfq | 21,352,826 | 688,336,632 | 1.50% |
| 2025-02-07 | 31.40 | 32.53 | 31.38 | 32.10 | 32.10 | qfq | 29,094,364 | 933,902,204 | 1.81% |
| 2025-02-06 | 30.50 | 31.69 | 30.01 | 31.53 | 31.53 | qfq | 25,372,337 | 786,225,513 | 2.74% |
| 2025-02-05 | 30.91 | 30.95 | 30.35 | 30.69 | 30.69 | qfq | 13,037,874 | 400,036,519 | 0.36% |
| 2025-01-27 | 30.85 | 31.47 | 30.57 | 30.58 | 30.58 | qfq | 16,756,146 | 518,971,159 | -1.32% |
| 2025-01-24 | 30.59 | 30.99 | 29.85 | 30.99 | 30.99 | qfq | 29,849,002 | 907,457,897 | -0.61% |
| 2025-01-23 | 31.89 | 32.38 | 31.18 | 31.18 | 31.18 | qfq | 16,601,833 | 527,163,534 | -1.17% |
| 2025-01-22 | 32.00 | 32.01 | 31.37 | 31.55 | 31.55 | qfq | 14,523,865 | 459,678,478 | -1.87% |
| 2025-01-21 | 33.23 | 33.25 | 32.01 | 32.15 | 32.15 | qfq | 19,456,725 | 629,610,708 | -2.75% |
| 2025-01-20 | 33.27 | 33.56 | 33.00 | 33.06 | 33.06 | qfq | 17,296,194 | 574,512,344 | -0.99% |
| 2025-01-17 | 33.47 | 34.36 | 33.04 | 33.39 | 33.39 | qfq | 23,719,598 | 794,958,603 | 1.03% |
| 2025-01-16 | 33.01 | 33.58 | 32.69 | 33.05 | 33.05 | qfq | 17,838,542 | 591,024,749 | 0.06% |
| 2025-01-15 | 32.69 | 33.56 | 32.32 | 33.03 | 33.03 | qfq | 24,951,516 | 824,323,948 | 0.12% |
| 2025-01-14 | 32.30 | 33.11 | 31.93 | 32.99 | 32.99 | qfq | 25,432,958 | 829,471,323 | 2.17% |
| 2025-01-13 | 30.96 | 33.00 | 30.73 | 32.29 | 32.29 | qfq | 32,891,825 | 1,060,841,316 | 4.16% |
| 2025-01-10 | 32.07 | 32.24 | 31.00 | 31.00 | 31.00 | qfq | 15,519,415 | 489,682,818 | -3.34% |
| 2025-01-09 | 31.91 | 32.30 | 31.85 | 32.07 | 32.07 | qfq | 10,560,026 | 339,084,244 | -0.19% |
| 2025-01-08 | 32.71 | 32.98 | 31.70 | 32.13 | 32.13 | qfq | 18,870,639 | 607,016,505 | -2.75% |
| 2025-01-07 | 32.10 | 33.11 | 31.89 | 33.04 | 33.04 | qfq | 18,729,208 | 612,164,840 | 2.20% |
| 2025-01-06 | 32.42 | 33.20 | 31.93 | 32.33 | 32.33 | qfq | 25,640,739 | 834,170,159 | 2.21% |
| 2025-01-03 | 32.41 | 32.80 | 31.50 | 31.63 | 31.63 | qfq | 17,958,721 | 576,487,951 | -2.35% |
| 2025-01-02 | 33.01 | 33.33 | 32.19 | 32.39 | 32.39 | qfq | 19,596,112 | 641,229,992 | -1.85% |
| 2024-12-31 | 34.20 | 34.36 | 33.00 | 33.00 | 33.00 | qfq | 19,612,696 | 656,704,957 | -4.01% |
| 2024-12-30 | 34.00 | 34.45 | 33.73 | 34.38 | 34.38 | qfq | 16,886,388 | 574,995,541 | 0.73% |
| 2024-12-27 | 34.11 | 34.52 | 33.86 | 34.13 | 34.13 | qfq | 15,981,547 | 546,788,085 | 0.38% |
| 2024-12-26 | 33.88 | 34.36 | 33.80 | 34.00 | 34.00 | qfq | 12,063,734 | 411,162,125 | 0.24% |
| 2024-12-25 | 34.70 | 34.70 | 33.77 | 33.92 | 33.92 | qfq | 15,054,660 | 513,230,348 | -2.25% |
| 2024-12-24 | 34.35 | 35.14 | 34.35 | 34.70 | 34.70 | qfq | 18,184,056 | 631,854,656 | 1.23% |
| 2024-12-23 | 34.74 | 35.13 | 34.20 | 34.28 | 34.28 | qfq | 15,026,775 | 520,899,994 | -1.61% |
| 2024-12-20 | 34.70 | 35.15 | 34.48 | 34.84 | 34.84 | qfq | 16,883,742 | 587,640,855 | 1.04% |
| 2024-12-19 | 34.30 | 34.66 | 34.00 | 34.48 | 34.48 | qfq | 18,127,379 | 621,678,630 | -0.52% |
| 2024-12-18 | 34.77 | 35.03 | 34.61 | 34.66 | 34.66 | qfq | 13,052,986 | 454,214,662 | -0.14% |
| 2024-12-17 | 35.25 | 35.40 | 34.63 | 34.71 | 34.71 | qfq | 19,488,815 | 682,166,114 | -1.42% |
| 2024-12-16 | 36.30 | 36.48 | 35.00 | 35.21 | 35.21 | qfq | 26,687,801 | 947,950,505 | -3.27% |
| 2024-12-13 | 37.25 | 37.26 | 36.37 | 36.40 | 36.40 | qfq | 27,772,560 | 1,018,513,243 | -3.19% |
| 2024-12-12 | 36.96 | 37.75 | 36.81 | 37.60 | 37.60 | qfq | 22,880,026 | 854,703,076 | 1.18% |
| 2024-12-11 | 37.00 | 37.34 | 36.88 | 37.16 | 37.16 | qfq | 15,184,455 | 563,624,147 | -0.08% |
| 2024-12-10 | 38.51 | 38.68 | 37.05 | 37.19 | 37.19 | qfq | 29,148,102 | 1,100,562,570 | -0.29% |
| 2024-12-09 | 37.51 | 37.88 | 37.06 | 37.30 | 37.30 | qfq | 20,408,470 | 764,128,413 | -1.69% |
| 2024-12-06 | 36.97 | 38.62 | 36.50 | 37.94 | 37.94 | qfq | 35,698,460 | 1,341,468,454 | 2.21% |
| 2024-12-05 | 36.88 | 37.13 | 36.62 | 37.12 | 37.12 | qfq | 18,207,139 | 671,724,727 | 0.32% |
| 2024-12-04 | 37.67 | 37.87 | 36.87 | 37.00 | 37.00 | qfq | 24,008,536 | 894,874,987 | -1.78% |
| 2024-12-03 | 38.36 | 38.50 | 37.36 | 37.67 | 37.67 | qfq | 25,012,762 | 945,460,926 | -1.36% |
| 2024-12-02 | 37.80 | 38.31 | 37.40 | 38.19 | 38.19 | qfq | 32,117,494 | 1,221,780,218 | 0.03% |
| 2024-11-29 | 37.85 | 38.83 | 37.39 | 38.18 | 38.18 | qfq | 36,241,110 | 1,383,350,429 | 0.90% |
| 2024-11-28 | 38.65 | 38.67 | 37.80 | 37.84 | 37.84 | qfq | 27,929,031 | 1,065,251,413 | -2.17% |
| 2024-11-27 | 37.89 | 38.78 | 36.86 | 38.68 | 38.68 | qfq | 40,458,400 | 1,528,383,496 | 1.34% |
| 2024-11-26 | 40.15 | 40.17 | 38.15 | 38.17 | 38.17 | qfq | 42,156,252 | 1,637,572,741 | -5.40% |
| 2024-11-25 | 39.80 | 41.50 | 39.80 | 40.35 | 40.35 | qfq | 47,244,968 | 1,914,258,794 | 1.36% |
| 2024-11-22 | 40.90 | 42.39 | 39.61 | 39.81 | 39.81 | qfq | 60,465,917 | 2,492,781,831 | -4.07% |
| 2024-11-21 | 40.80 | 42.38 | 40.42 | 41.50 | 41.50 | qfq | 57,171,024 | 2,352,243,931 | 0.24% |
| 2024-11-20 | 41.00 | 43.07 | 40.60 | 41.40 | 41.40 | qfq | 99,334,618 | 4,144,534,518 | 0.49% |
| 2024-11-19 | 37.80 | 41.20 | 37.57 | 41.20 | 41.20 | qfq | 55,259,325 | 2,175,932,928 | 10.01% |
| 2024-11-18 | 37.81 | 38.59 | 37.10 | 37.45 | 37.45 | qfq | 36,134,888 | 1,364,900,146 | -0.95% |
| 2024-11-15 | 39.19 | 39.90 | 37.78 | 37.81 | 37.81 | qfq | 50,457,265 | 1,952,237,980 | -5.38% |
| 2024-11-14 | 42.23 | 42.42 | 39.70 | 39.96 | 39.96 | qfq | 73,696,734 | 3,014,403,796 | -6.70% |
| 2024-11-13 | 42.53 | 44.58 | 40.44 | 42.83 | 42.83 | qfq | 96,331,572 | 4,091,920,884 | 2.46% |
| 2024-11-12 | 41.99 | 43.87 | 41.36 | 41.80 | 41.80 | qfq | 115,604,700 | 4,923,950,864 | 2.38% |
| 2024-11-11 | 37.64 | 41.44 | 37.59 | 40.83 | 40.83 | qfq | 96,326,510 | 3,846,826,219 | 7.50% |
| 2024-11-08 | 38.71 | 40.30 | 37.71 | 37.98 | 37.98 | qfq | 73,449,609 | 2,867,848,490 | 0.77% |
| 2024-11-07 | 36.80 | 37.78 | 36.30 | 37.69 | 37.69 | qfq | 49,782,595 | 1,846,226,686 | 0.78% |
| 2024-11-06 | 36.89 | 39.60 | 36.80 | 37.40 | 37.40 | qfq | 74,153,559 | 2,837,384,029 | 0.67% |
| 2024-11-05 | 36.00 | 37.48 | 35.80 | 37.15 | 37.15 | qfq | 58,963,477 | 2,171,964,151 | 2.71% |
| 2024-11-04 | 36.18 | 36.58 | 35.38 | 36.17 | 36.17 | qfq | 40,218,987 | 1,449,024,578 | 0.22% |
| 2024-11-01 | 35.63 | 37.74 | 35.11 | 36.09 | 36.09 | qfq | 76,099,830 | 2,778,227,599 | 0.39% |
| 2024-10-31 | 34.92 | 36.25 | 34.60 | 35.95 | 35.95 | qfq | 49,968,943 | 1,781,824,907 | 3.10% |
| 2024-10-30 | 35.50 | 35.86 | 34.48 | 34.87 | 34.87 | qfq | 43,686,303 | 1,529,648,753 | -2.90% |
| 2024-10-29 | 37.35 | 37.92 | 35.86 | 35.91 | 35.91 | qfq | 49,751,961 | 1,821,463,236 | -3.08% |
| 2024-10-28 | 36.67 | 37.21 | 35.85 | 37.05 | 37.05 | qfq | 59,200,363 | 2,165,532,788 | 0.43% |
| 2024-10-25 | 35.47 | 37.70 | 35.41 | 36.89 | 36.89 | qfq | 95,253,860 | 3,505,410,523 | 6.25% |
| 2024-10-24 | 35.50 | 35.60 | 34.31 | 34.72 | 34.72 | qfq | 45,021,449 | 1,569,500,319 | -3.80% |
| 2024-10-23 | 35.60 | 37.05 | 34.46 | 36.09 | 36.09 | qfq | 82,300,786 | 2,943,106,764 | 2.41% |
| 2024-10-22 | 33.75 | 35.44 | 33.33 | 35.24 | 35.24 | qfq | 51,889,824 | 1,771,404,056 | 3.89% |
| 2024-10-21 | 33.40 | 34.60 | 33.06 | 33.92 | 33.92 | qfq | 57,993,240 | 1,957,654,993 | 1.71% |
| 2024-10-18 | 31.42 | 34.30 | 31.28 | 33.35 | 33.35 | qfq | 61,054,474 | 1,993,414,487 | 4.94% |
| 2024-10-17 | 32.65 | 32.84 | 31.73 | 31.78 | 31.78 | qfq | 33,599,917 | 1,082,701,159 | -1.30% |
| 2024-10-16 | 32.09 | 32.90 | 32.00 | 32.20 | 32.20 | qfq | 33,841,771 | 1,094,322,099 | -1.98% |
| 2024-10-15 | 33.76 | 34.19 | 32.82 | 32.85 | 32.85 | qfq | 40,356,718 | 1,349,429,734 | -3.01% |
| 2024-10-14 | 33.33 | 33.94 | 32.58 | 33.87 | 33.87 | qfq | 48,006,403 | 1,603,644,803 | 1.38% |
| 2024-10-11 | 35.25 | 35.25 | 33.03 | 33.41 | 33.41 | qfq | 61,597,206 | 2,085,143,310 | -7.91% |
| 2024-10-10 | 35.42 | 37.47 | 34.73 | 36.28 | 36.28 | qfq | 78,905,121 | 2,876,781,026 | 2.49% |
| 2024-10-09 | 38.00 | 39.95 | 35.22 | 35.40 | 35.40 | qfq | 116,950,035 | 4,404,608,383 | -8.57% |
| 2024-10-08 | 38.72 | 38.72 | 36.25 | 38.72 | 38.72 | qfq | 127,727,642 | 4,883,409,155 | 10.00% |
| 2024-09-30 | 34.80 | 35.20 | 33.50 | 35.20 | 35.20 | qfq | 113,940,057 | 3,952,539,604 | 10.00% |
| 2024-09-27 | 29.99 | 32.00 | 29.93 | 32.00 | 32.00 | qfq | 68,121,547 | 2,120,308,667 | 10.00% |
| 2024-09-26 | 28.21 | 29.11 | 27.66 | 29.09 | 29.09 | qfq | 59,608,102 | 1,697,648,649 | 3.56% |
| 2024-09-25 | 27.90 | 29.04 | 27.90 | 28.09 | 28.09 | qfq | 101,213,769 | 2,884,558,465 | 2.44% |
| 2024-09-24 | 25.22 | 27.42 | 25.18 | 27.42 | 27.42 | qfq | 95,314,034 | 2,523,136,812 | 9.99% |
| 2024-09-23 | 24.77 | 25.20 | 24.60 | 24.93 | 24.93 | qfq | 25,864,794 | 645,582,709 | -0.04% |
| 2024-09-20 | 25.43 | 25.43 | 24.70 | 24.94 | 24.94 | qfq | 37,671,117 | 938,974,617 | -1.93% |
| 2024-09-19 | 25.36 | 25.88 | 24.75 | 25.43 | 25.43 | qfq | 49,270,491 | 1,247,303,128 | 0.43% |
| 2024-09-18 | 25.70 | 25.89 | 24.85 | 25.32 | 25.32 | qfq | 39,004,972 | 983,999,395 | -1.94% |
| 2024-09-13 | 27.43 | 28.00 | 25.82 | 25.82 | 25.82 | qfq | 65,860,544 | 1,737,856,456 | -6.79% |
| 2024-09-12 | 28.00 | 28.63 | 27.58 | 27.70 | 27.70 | qfq | 91,280,275 | 2,557,474,403 | 1.02% |
| 2024-09-11 | 25.55 | 27.42 | 25.45 | 27.42 | 27.42 | qfq | 62,648,586 | 1,671,404,021 | 9.99% |
| 2024-09-10 | 25.79 | 25.85 | 24.44 | 24.93 | 24.93 | qfq | 28,372,460 | 707,499,400 | -2.66% |
| 2024-09-09 | 25.72 | 26.17 | 25.37 | 25.61 | 25.61 | qfq | 19,884,097 | 510,404,146 | -1.69% |
| 2024-09-06 | 26.60 | 26.90 | 26.03 | 26.05 | 26.05 | qfq | 17,929,026 | 470,989,708 | -2.43% |
| 2024-09-05 | 26.10 | 27.54 | 26.10 | 26.70 | 26.70 | qfq | 36,227,557 | 979,567,960 | 2.06% |
| 2024-09-04 | 25.88 | 26.70 | 25.88 | 26.16 | 26.16 | qfq | 26,030,198 | 684,638,573 | 0.04% |
| 2024-09-03 | 24.95 | 26.90 | 24.63 | 26.15 | 26.15 | qfq | 44,728,496 | 1,158,894,798 | 4.81% |
| 2024-09-02 | 26.10 | 26.46 | 24.95 | 24.95 | 24.95 | qfq | 30,294,824 | 771,378,272 | -5.06% |
| 2024-08-30 | 25.47 | 26.77 | 25.42 | 26.28 | 26.28 | qfq | 34,970,926 | 920,268,985 | 2.78% |
| 2024-08-29 | 25.15 | 25.88 | 24.89 | 25.57 | 25.57 | qfq | 23,799,663 | 603,549,547 | 0.99% |
| 2024-08-28 | 25.37 | 25.54 | 24.94 | 25.32 | 25.32 | qfq | 16,447,457 | 414,054,818 | -0.86% |
| 2024-08-27 | 25.66 | 25.96 | 24.97 | 25.54 | 25.54 | qfq | 20,510,738 | 521,036,139 | -0.55% |
| 2024-08-26 | 25.13 | 26.19 | 25.13 | 25.68 | 25.68 | qfq | 27,533,609 | 711,948,070 | 2.27% |
| 2024-08-23 | 25.60 | 25.79 | 25.05 | 25.11 | 25.11 | qfq | 18,167,695 | 459,050,125 | -2.67% |
| 2024-08-22 | 26.93 | 26.98 | 25.80 | 25.80 | 25.80 | qfq | 21,761,088 | 571,263,601 | -3.77% |
| 2024-08-21 | 26.16 | 27.06 | 25.73 | 26.81 | 26.81 | qfq | 33,147,879 | 883,166,113 | 2.56% |
| 2024-08-20 | 26.36 | 27.20 | 26.05 | 26.14 | 26.14 | qfq | 33,248,660 | 886,968,882 | -0.68% |
| 2024-08-19 | 26.54 | 26.89 | 26.31 | 26.32 | 26.32 | qfq | 15,232,168 | 403,543,683 | -1.42% |
| 2024-08-16 | 27.09 | 27.29 | 26.62 | 26.70 | 26.70 | qfq | 15,496,300 | 416,171,102 | -1.11% |
| 2024-08-15 | 26.78 | 27.31 | 26.48 | 27.00 | 27.00 | qfq | 16,671,382 | 448,500,545 | 0.11% |
| 2024-08-14 | 27.57 | 28.13 | 26.96 | 26.97 | 26.97 | qfq | 18,460,684 | 505,265,267 | -2.53% |
| 2024-08-13 | 27.12 | 28.07 | 26.70 | 27.67 | 27.67 | qfq | 21,555,408 | 590,132,236 | 2.10% |
| 2024-08-12 | 27.62 | 27.65 | 27.03 | 27.10 | 27.10 | qfq | 12,413,982 | 337,552,868 | -1.06% |
| 2024-08-09 | 28.04 | 28.38 | 27.38 | 27.39 | 27.39 | qfq | 14,179,445 | 394,022,659 | -1.83% |
| 2024-08-08 | 28.15 | 28.35 | 27.81 | 27.90 | 27.90 | qfq | 13,385,430 | 374,820,371 | -1.27% |
| 2024-08-07 | 28.65 | 28.66 | 28.21 | 28.26 | 28.26 | qfq | 13,495,738 | 382,510,655 | -1.74% |
| 2024-08-06 | 28.42 | 29.20 | 28.35 | 28.76 | 28.76 | qfq | 21,486,215 | 617,481,233 | 2.49% |
| 2024-08-05 | 28.40 | 29.66 | 28.05 | 28.06 | 28.06 | qfq | 26,185,758 | 754,759,459 | -1.65% |
| 2024-08-02 | 28.61 | 29.05 | 28.36 | 28.53 | 28.53 | qfq | 15,417,204 | 442,250,765 | -0.42% |
| 2024-08-01 | 29.25 | 29.37 | 28.56 | 28.65 | 28.65 | qfq | 19,978,500 | 575,927,062 | -2.08% |
| 2024-07-31 | 28.21 | 29.30 | 28.03 | 29.26 | 29.26 | qfq | 25,335,552 | 732,503,962 | 4.17% |
| 2024-07-30 | 28.06 | 28.13 | 27.67 | 28.09 | 28.09 | qfq | 13,191,560 | 367,795,811 | -0.28% |
| 2024-07-29 | 29.20 | 29.40 | 28.10 | 28.17 | 28.17 | qfq | 19,783,913 | 563,317,558 | -3.26% |
| 2024-07-26 | 28.18 | 29.55 | 28.15 | 29.12 | 29.12 | qfq | 23,674,722 | 687,958,653 | 3.34% |
| 2024-07-25 | 27.01 | 28.85 | 26.96 | 28.18 | 28.18 | qfq | 29,698,657 | 838,344,041 | 3.53% |
| 2024-07-24 | 27.74 | 27.98 | 27.15 | 27.22 | 27.22 | qfq | 14,017,069 | 384,774,801 | -2.09% |
| 2024-07-23 | 29.00 | 29.06 | 27.79 | 27.80 | 27.80 | qfq | 17,520,851 | 496,517,027 | -4.10% |
| 2024-07-22 | 29.04 | 29.46 | 28.73 | 28.99 | 28.99 | qfq | 17,772,546 | 515,947,196 | -0.82% |
| 2024-07-19 | 29.01 | 29.60 | 28.44 | 29.23 | 29.23 | qfq | 21,541,874 | 625,116,819 | 0.76% |
| 2024-07-18 | 28.75 | 29.15 | 28.48 | 29.01 | 29.01 | qfq | 14,143,660 | 407,820,570 | 0.17% |
| 2024-07-17 | 29.05 | 29.45 | 28.83 | 28.96 | 28.96 | qfq | 18,377,173 | 535,553,194 | -0.34% |
| 2024-07-16 | 28.64 | 29.35 | 28.64 | 29.06 | 29.06 | qfq | 16,000,092 | 464,871,888 | 1.11% |
| 2024-07-15 | 29.09 | 29.35 | 28.72 | 28.74 | 28.74 | qfq | 15,983,108 | 461,331,178 | -1.84% |
| 2024-07-12 | 29.47 | 29.85 | 29.14 | 29.28 | 29.28 | qfq | 23,717,042 | 696,934,518 | -1.08% |
| 2024-07-11 | 28.28 | 30.30 | 28.28 | 29.60 | 29.60 | qfq | 50,430,205 | 1,489,345,283 | 6.02% |
| 2024-07-10 | 27.00 | 29.16 | 26.90 | 27.92 | 27.92 | qfq | 33,817,982 | 958,682,436 | 1.20% |
| 2024-07-09 | 27.63 | 27.87 | 27.22 | 27.59 | 27.59 | qfq | 16,611,394 | 458,161,123 | -0.58% |
| 2024-07-08 | 28.59 | 28.65 | 27.60 | 27.75 | 27.75 | qfq | 17,249,267 | 482,838,878 | -3.41% |
| 2024-07-05 | 28.68 | 29.05 | 28.38 | 28.73 | 28.73 | qfq | 13,128,156 | 376,975,492 | -0.52% |
| 2024-07-04 | 29.81 | 30.01 | 28.88 | 28.88 | 28.88 | qfq | 17,465,607 | 510,850,719 | -3.15% |
| 2024-07-03 | 29.50 | 30.19 | 29.20 | 29.82 | 29.82 | qfq | 19,209,411 | 571,248,545 | 1.26% |
| 2024-07-02 | 30.11 | 30.33 | 29.40 | 29.45 | 29.45 | qfq | 15,567,931 | 464,227,318 | -1.80% |
| 2024-07-01 | 29.40 | 30.12 | 29.27 | 29.99 | 29.99 | qfq | 17,297,861 | 511,848,637 | 0.27% |
| 2024-06-28 | 30.49 | 30.81 | 29.85 | 29.91 | 29.91 | qfq | 20,290,744 | 614,031,954 | -2.16% |
| 2024-06-27 | 31.30 | 31.65 | 30.56 | 30.57 | 30.57 | qfq | 21,855,340 | 677,183,432 | -3.11% |
| 2024-06-26 | 29.50 | 31.70 | 29.15 | 31.55 | 31.55 | qfq | 38,073,541 | 1,169,720,864 | 6.84% |
| 2024-06-25 | 30.00 | 30.25 | 29.34 | 29.53 | 29.53 | qfq | 17,129,187 | 507,855,752 | -1.89% |
| 2024-06-24 | 30.00 | 30.60 | 29.73 | 30.10 | 30.10 | qfq | 20,083,640 | 605,635,740 | -1.28% |
| 2024-06-21 | 31.00 | 31.40 | 30.44 | 30.49 | 30.49 | qfq | 22,161,003 | 680,647,377 | -2.43% |
| 2024-06-20 | 32.33 | 32.40 | 31.25 | 31.25 | 31.25 | qfq | 18,265,940 | 577,761,103 | -3.31% |
| 2024-06-19 | 33.00 | 33.10 | 32.31 | 32.32 | 32.32 | qfq | 14,030,982 | 458,574,162 | -2.06% |
| 2024-06-18 | 32.60 | 33.21 | 32.41 | 33.00 | 33.00 | qfq | 19,854,281 | 653,728,355 | 1.23% |
| 2024-06-17 | 32.30 | 32.95 | 32.03 | 32.60 | 32.60 | qfq | 20,443,732 | 664,322,440 | 0.12% |
| 2024-06-14 | 32.70 | 32.72 | 31.91 | 32.56 | 32.56 | qfq | 30,364,108 | 978,891,156 | -0.49% |
| 2024-06-13 | 33.43 | 33.95 | 32.71 | 32.72 | 32.72 | qfq | 24,313,558 | 805,257,645 | -2.07% |
| 2024-06-12 | 33.40 | 33.65 | 32.83 | 33.41 | 33.41 | qfq | 21,870,023 | 726,429,463 | -0.39% |
| 2024-06-11 | 33.60 | 34.05 | 33.36 | 33.54 | 33.54 | qfq | 16,061,874 | 539,629,085 | -1.35% |
| 2024-06-07 | 34.51 | 35.07 | 33.81 | 34.00 | 34.00 | qfq | 24,886,238 | 851,784,852 | -5.03% |
| 2024-06-06 | 36.07 | 37.17 | 35.74 | 35.80 | 34.45 | qfq | 29,126,731 | 1,058,228,493 | 0.08% |
| 2024-06-05 | 36.01 | 36.47 | 35.75 | 35.77 | 34.42 | qfq | 13,937,142 | 502,215,739 | -1.46% |
| 2024-06-04 | 35.96 | 36.54 | 35.80 | 36.30 | 34.93 | qfq | 15,609,420 | 565,135,695 | 0.19% |
| 2024-06-03 | 35.88 | 36.30 | 35.48 | 36.23 | 34.86 | qfq | 16,665,648 | 598,574,088 | 0.42% |
| 2024-05-31 | 36.71 | 36.79 | 36.08 | 36.08 | 34.72 | qfq | 17,437,004 | 633,888,827 | -1.66% |
| 2024-05-30 | 36.97 | 37.27 | 36.54 | 36.69 | 35.31 | qfq | 14,143,309 | 520,018,212 | -0.52% |
| 2024-05-29 | 36.00 | 37.36 | 36.00 | 36.88 | 35.49 | qfq | 25,656,388 | 947,258,857 | 2.44% |
| 2024-05-28 | 36.35 | 36.88 | 35.87 | 36.00 | 34.64 | qfq | 15,877,677 | 575,210,127 | -1.07% |
| 2024-05-27 | 36.50 | 36.73 | 35.72 | 36.39 | 35.02 | qfq | 19,820,920 | 714,543,059 | -0.55% |
| 2024-05-24 | 37.33 | 37.57 | 36.55 | 36.59 | 35.21 | qfq | 20,283,644 | 750,357,323 | -2.24% |
| 2024-05-23 | 38.20 | 38.30 | 37.33 | 37.43 | 36.02 | qfq | 23,134,202 | 871,098,603 | -2.96% |
| 2024-05-22 | 37.72 | 38.67 | 37.60 | 38.57 | 37.12 | qfq | 26,242,972 | 1,002,590,922 | 2.25% |
| 2024-05-21 | 38.35 | 38.36 | 37.51 | 37.72 | 36.30 | qfq | 19,207,982 | 726,036,265 | -1.49% |
| 2024-05-20 | 37.75 | 38.48 | 37.75 | 38.29 | 36.85 | qfq | 22,501,373 | 859,802,733 | 0.10% |
| 2024-05-17 | 38.00 | 38.25 | 37.30 | 38.25 | 36.81 | qfq | 23,862,303 | 901,435,290 | 1.00% |
| 2024-05-16 | 38.30 | 38.46 | 37.82 | 37.87 | 36.44 | qfq | 18,643,563 | 709,467,992 | -0.94% |
| 2024-05-15 | 38.64 | 38.89 | 38.20 | 38.23 | 36.79 | qfq | 15,217,050 | 584,503,789 | -1.04% |
| 2024-05-14 | 39.00 | 39.16 | 38.47 | 38.63 | 37.17 | qfq | 16,834,894 | 651,726,635 | -0.16% |
| 2024-05-13 | 39.40 | 39.40 | 38.26 | 38.69 | 37.23 | qfq | 23,270,365 | 904,410,961 | -3.13% |
| 2024-05-10 | 40.71 | 40.88 | 39.70 | 39.94 | 38.43 | qfq | 22,601,369 | 904,148,167 | -1.89% |
| 2024-05-09 | 39.99 | 41.12 | 39.96 | 40.71 | 39.18 | qfq | 35,951,068 | 1,463,859,966 | 2.54% |
| 2024-05-08 | 40.36 | 40.36 | 39.69 | 39.70 | 38.20 | qfq | 16,658,242 | 664,420,789 | -1.88% |
| 2024-05-07 | 40.39 | 40.85 | 40.10 | 40.46 | 38.93 | qfq | 22,950,741 | 926,198,051 | 0.45% |
| 2024-05-06 | 40.70 | 41.46 | 40.20 | 40.28 | 38.76 | qfq | 42,292,140 | 1,722,503,840 | 1.95% |
| 2024-04-30 | 40.80 | 41.60 | 39.46 | 39.51 | 38.02 | qfq | 33,506,565 | 1,339,465,692 | -3.14% |
| 2024-04-29 | 38.83 | 41.25 | 38.71 | 40.79 | 39.25 | qfq | 52,942,599 | 2,131,762,435 | 4.94% |
| 2024-04-26 | 38.29 | 39.32 | 38.25 | 38.87 | 37.40 | qfq | 45,720,453 | 1,772,017,780 | -0.82% |
| 2024-04-25 | 37.79 | 40.57 | 37.45 | 39.19 | 37.71 | qfq | 81,304,558 | 3,132,223,043 | -3.54% |
| 2024-04-24 | 40.63 | 40.63 | 40.63 | 40.63 | 39.10 | qfq | 10,453,200 | 424,713,516 | -9.99% |
| 2024-04-23 | 46.02 | 46.18 | 45.00 | 45.14 | 43.44 | qfq | 17,180,813 | 780,484,713 | -1.85% |
| 2024-04-22 | 46.67 | 47.60 | 45.80 | 45.99 | 44.26 | qfq | 18,352,229 | 850,615,168 | -2.23% |
| 2024-04-19 | 47.78 | 48.08 | 46.81 | 47.04 | 45.27 | qfq | 17,950,761 | 847,414,583 | -2.57% |
| 2024-04-18 | 47.78 | 48.90 | 47.11 | 48.28 | 46.46 | qfq | 20,254,045 | 978,202,655 | 0.84% |
| 2024-04-17 | 46.98 | 48.20 | 46.98 | 47.88 | 46.08 | qfq | 15,917,179 | 758,040,048 | 2.24% |
| 2024-04-16 | 48.69 | 48.93 | 46.80 | 46.83 | 45.06 | qfq | 22,753,821 | 1,084,003,278 | -4.84% |
| 2024-04-15 | 48.92 | 50.33 | 48.53 | 49.21 | 47.35 | qfq | 16,918,112 | 832,841,530 | 0.59% |
| 2024-04-12 | 49.96 | 50.56 | 48.92 | 48.92 | 47.08 | qfq | 17,711,600 | 876,165,264 | -2.28% |
| 2024-04-11 | 50.05 | 50.75 | 49.62 | 50.06 | 48.17 | qfq | 18,417,007 | 923,922,046 | -1.55% |
| 2024-04-10 | 52.19 | 52.19 | 50.67 | 50.85 | 48.93 | qfq | 24,304,907 | 1,243,144,742 | -2.59% |
| 2024-04-09 | 50.50 | 52.50 | 50.27 | 52.20 | 50.23 | qfq | 43,273,311 | 2,249,482,113 | 3.94% |
| 2024-04-08 | 49.60 | 51.94 | 49.43 | 50.22 | 48.33 | qfq | 30,180,030 | 1,530,626,707 | -1.55% |
| 2024-04-03 | 50.52 | 51.95 | 50.00 | 51.01 | 49.09 | qfq | 32,585,830 | 1,666,161,447 | 0.77% |
| 2024-04-02 | 50.29 | 50.93 | 49.70 | 50.62 | 48.71 | qfq | 28,781,831 | 1,450,214,411 | 0.62% |
| 2024-04-01 | 47.97 | 51.20 | 47.97 | 50.31 | 48.41 | qfq | 38,458,550 | 1,929,056,482 | 4.88% |
| 2024-03-29 | 47.66 | 48.66 | 47.59 | 47.97 | 46.16 | qfq | 16,848,480 | 809,839,072 | 0.65% |
| 2024-03-28 | 47.50 | 48.40 | 47.39 | 47.66 | 45.86 | qfq | 18,366,298 | 878,937,427 | 0.34% |
| 2024-03-27 | 49.00 | 49.08 | 47.50 | 47.50 | 45.71 | qfq | 16,502,156 | 797,479,686 | -3.89% |
| 2024-03-26 | 48.51 | 49.76 | 48.08 | 49.42 | 47.56 | qfq | 21,691,007 | 1,061,181,649 | 1.90% |
| 2024-03-25 | 49.67 | 49.77 | 48.50 | 48.50 | 46.67 | qfq | 20,004,872 | 981,482,026 | -2.61% |
| 2024-03-22 | 51.50 | 51.76 | 49.70 | 49.80 | 47.92 | qfq | 28,401,074 | 1,427,296,283 | -3.79% |
| 2024-03-21 | 52.46 | 52.68 | 51.62 | 51.76 | 49.81 | qfq | 15,479,827 | 805,122,386 | -0.92% |
| 2024-03-20 | 52.01 | 52.80 | 51.79 | 52.24 | 50.27 | qfq | 15,985,065 | 833,462,216 | 0.10% |
| 2024-03-19 | 52.50 | 53.16 | 52.14 | 52.19 | 50.22 | qfq | 21,308,397 | 1,119,962,683 | -1.21% |
| 2024-03-18 | 52.90 | 53.15 | 52.20 | 52.83 | 50.84 | qfq | 24,950,982 | 1,313,740,051 | 0.63% |
| 2024-03-15 | 52.20 | 52.81 | 51.00 | 52.50 | 50.52 | qfq | 28,117,089 | 1,457,690,758 | 0.13% |
| 2024-03-14 | 52.90 | 53.73 | 52.00 | 52.43 | 50.45 | qfq | 24,624,884 | 1,302,480,887 | -1.52% |
| 2024-03-13 | 53.59 | 54.49 | 52.91 | 53.24 | 51.23 | qfq | 21,851,362 | 1,166,505,698 | -0.67% |
| 2024-03-12 | 54.25 | 54.48 | 52.90 | 53.60 | 51.58 | qfq | 32,771,850 | 1,756,379,743 | -0.28% |
| 2024-03-11 | 51.00 | 54.28 | 51.00 | 53.75 | 51.72 | qfq | 56,876,518 | 3,001,380,160 | 7.29% |
| 2024-03-08 | 49.99 | 50.83 | 49.68 | 50.10 | 48.21 | qfq | 17,967,088 | 900,957,664 | 0.04% |
| 2024-03-07 | 51.28 | 51.80 | 50.08 | 50.08 | 48.19 | qfq | 24,154,807 | 1,229,128,672 | -1.46% |
| 2024-03-06 | 50.45 | 51.63 | 49.86 | 50.82 | 48.90 | qfq | 30,150,520 | 1,525,067,401 | -0.76% |
| 2024-03-05 | 51.96 | 51.98 | 50.85 | 51.21 | 49.28 | qfq | 36,504,429 | 1,871,542,051 | -3.30% |
| 2024-03-04 | 54.87 | 55.15 | 52.53 | 52.96 | 50.96 | qfq | 39,402,383 | 2,113,099,012 | -1.56% |
| 2024-03-01 | 54.00 | 54.46 | 52.82 | 53.80 | 51.77 | qfq | 40,190,543 | 2,154,186,293 | 0.32% |
| 2024-02-29 | 50.30 | 54.29 | 50.28 | 53.63 | 51.61 | qfq | 66,420,850 | 3,488,235,043 | 6.92% |
| 2024-02-28 | 50.00 | 52.93 | 50.00 | 50.16 | 48.27 | qfq | 63,391,008 | 3,259,503,089 | 1.56% |
| 2024-02-27 | 47.80 | 49.42 | 47.65 | 49.39 | 47.53 | qfq | 29,282,060 | 1,422,372,456 | 2.45% |
| 2024-02-26 | 48.27 | 49.00 | 47.78 | 48.21 | 46.39 | qfq | 34,088,148 | 1,651,943,682 | 0.52% |
| 2024-02-23 | 47.20 | 48.20 | 46.59 | 47.96 | 46.15 | qfq | 34,013,841 | 1,614,665,405 | 1.61% |
| 2024-02-22 | 46.25 | 47.22 | 46.11 | 47.20 | 45.42 | qfq | 26,385,427 | 1,234,419,960 | 0.08% |
| 2024-02-21 | 44.95 | 48.58 | 44.76 | 47.16 | 45.38 | qfq | 47,223,240 | 2,221,157,278 | 3.44% |
| 2024-02-20 | 45.30 | 45.65 | 44.17 | 45.59 | 43.87 | qfq | 28,805,164 | 1,291,844,393 | -0.42% |
| 2024-02-19 | 45.86 | 46.36 | 45.26 | 45.78 | 44.05 | qfq | 26,101,940 | 1,194,267,031 | -0.17% |
| 2024-02-08 | 45.16 | 46.57 | 44.84 | 45.86 | 44.13 | qfq | 31,002,383 | 1,417,484,970 | 2.60% |
| 2024-02-07 | 44.95 | 46.02 | 44.18 | 44.70 | 43.01 | qfq | 34,298,581 | 1,547,120,850 | -0.29% |
| 2024-02-06 | 41.81 | 45.15 | 41.80 | 44.83 | 43.14 | qfq | 32,752,348 | 1,434,504,927 | 7.02% |
| 2024-02-05 | 43.72 | 44.30 | 41.06 | 41.89 | 40.31 | qfq | 35,492,404 | 1,511,481,610 | -5.18% |
| 2024-02-02 | 46.53 | 47.08 | 42.94 | 44.18 | 42.51 | qfq | 36,092,626 | 1,618,524,499 | -5.05% |
| 2024-02-01 | 46.25 | 47.65 | 45.56 | 46.53 | 44.78 | qfq | 23,292,095 | 1,085,189,434 | 0.06% |
| 2024-01-31 | 49.05 | 49.63 | 46.20 | 46.50 | 44.75 | qfq | 44,496,043 | 2,114,788,974 | -7.72% |
| 2024-01-30 | 50.53 | 51.86 | 50.12 | 50.39 | 48.49 | qfq | 20,377,454 | 1,039,937,895 | -1.22% |
| 2024-01-29 | 54.78 | 54.78 | 51.00 | 51.01 | 49.09 | qfq | 40,410,361 | 2,109,904,077 | -6.92% |
| 2024-01-26 | 55.56 | 56.78 | 54.78 | 54.80 | 52.73 | qfq | 24,373,065 | 1,354,134,684 | -2.16% |
| 2024-01-25 | 54.97 | 56.35 | 54.23 | 56.01 | 53.90 | qfq | 26,545,609 | 1,473,000,234 | 1.28% |
| 2024-01-24 | 55.92 | 56.20 | 53.61 | 55.30 | 53.22 | qfq | 27,245,464 | 1,494,475,997 | -0.50% |
| 2024-01-23 | 54.70 | 56.49 | 54.09 | 55.58 | 53.48 | qfq | 24,086,059 | 1,337,476,074 | 1.05% |
| 2024-01-22 | 56.62 | 57.10 | 54.32 | 55.00 | 52.93 | qfq | 38,717,882 | 2,153,213,116 | -4.26% |
| 2024-01-19 | 58.00 | 59.68 | 57.08 | 57.45 | 55.28 | qfq | 32,411,276 | 1,882,817,846 | -1.59% |
| 2024-01-18 | 55.99 | 58.62 | 55.97 | 58.38 | 56.18 | qfq | 38,862,721 | 2,230,965,418 | 3.33% |
| 2024-01-17 | 58.08 | 58.15 | 56.50 | 56.50 | 54.37 | qfq | 22,212,150 | 1,267,849,673 | -2.70% |
| 2024-01-16 | 57.61 | 58.64 | 57.38 | 58.07 | 55.88 | qfq | 29,172,822 | 1,693,989,884 | 0.85% |
| 2024-01-15 | 57.88 | 58.79 | 57.31 | 57.58 | 55.41 | qfq | 23,559,111 | 1,364,657,188 | -0.98% |
| 2024-01-12 | 58.99 | 59.65 | 58.14 | 58.15 | 55.96 | qfq | 43,003,802 | 2,529,659,271 | -2.79% |
| 2024-01-11 | 54.99 | 60.98 | 54.76 | 59.82 | 57.56 | qfq | 77,997,424 | 4,555,066,038 | 7.90% |
| 2024-01-10 | 54.99 | 56.50 | 54.32 | 55.44 | 53.35 | qfq | 37,306,490 | 2,077,341,606 | 0.42% |
| 2024-01-09 | 53.83 | 55.81 | 52.16 | 55.21 | 53.13 | qfq | 35,716,267 | 1,930,072,321 | 2.91% |
| 2024-01-08 | 53.65 | 55.30 | 53.33 | 53.65 | 51.63 | qfq | 25,969,838 | 1,409,349,755 | -0.65% |
| 2024-01-05 | 53.25 | 55.85 | 53.25 | 54.00 | 51.96 | qfq | 35,290,770 | 1,933,976,027 | 0.63% |
| 2024-01-04 | 55.12 | 55.12 | 53.35 | 53.66 | 51.64 | qfq | 23,606,564 | 1,272,967,940 | -3.00% |
| 2024-01-03 | 55.03 | 55.87 | 54.85 | 55.32 | 53.23 | qfq | 17,900,835 | 988,637,315 | -0.18% |
| 2024-01-02 | 55.77 | 56.25 | 55.18 | 55.42 | 53.33 | qfq | 23,289,183 | 1,298,113,898 | -0.66% |
| 2023-12-29 | 56.30 | 56.95 | 55.77 | 55.79 | 53.69 | qfq | 36,955,672 | 2,080,035,339 | -1.55% |
| 2023-12-28 | 53.42 | 57.54 | 53.32 | 56.67 | 54.53 | qfq | 68,896,033 | 3,847,803,861 | 5.93% |
| 2023-12-27 | 54.20 | 54.36 | 52.80 | 53.50 | 51.48 | qfq | 21,914,561 | 1,169,048,569 | -1.80% |
| 2023-12-26 | 54.62 | 54.89 | 53.82 | 54.48 | 52.43 | qfq | 22,856,490 | 1,242,124,081 | 0.26% |
| 2023-12-25 | 53.88 | 55.00 | 53.65 | 54.34 | 52.29 | qfq | 25,323,097 | 1,372,905,471 | 0.46% |
| 2023-12-22 | 52.00 | 55.70 | 51.11 | 54.09 | 52.05 | qfq | 54,026,726 | 2,895,068,620 | 3.78% |
| 2023-12-21 | 51.04 | 52.75 | 51.00 | 52.12 | 50.16 | qfq | 24,125,285 | 1,253,163,956 | 1.20% |
| 2023-12-20 | 52.68 | 52.85 | 51.50 | 51.50 | 49.56 | qfq | 17,785,900 | 924,773,363 | -1.89% |
| 2023-12-19 | 52.48 | 53.29 | 51.95 | 52.49 | 50.51 | qfq | 20,759,222 | 1,090,914,316 | -0.59% |
| 2023-12-18 | 53.00 | 54.80 | 52.64 | 52.80 | 50.81 | qfq | 29,696,982 | 1,588,961,887 | -1.40% |
| 2023-12-15 | 52.94 | 54.96 | 52.80 | 53.55 | 51.53 | qfq | 52,131,508 | 2,818,638,906 | 3.02% |
| 2023-12-14 | 53.10 | 53.44 | 51.92 | 51.98 | 50.02 | qfq | 30,166,485 | 1,588,232,223 | 0.08% |
| 2023-12-13 | 52.74 | 52.74 | 51.48 | 51.94 | 49.98 | qfq | 24,600,557 | 1,274,798,529 | -1.48% |
| 2023-12-12 | 53.02 | 53.92 | 52.55 | 52.72 | 50.73 | qfq | 26,066,618 | 1,378,788,448 | -1.35% |
| 2023-12-11 | 55.01 | 55.01 | 52.03 | 53.44 | 51.43 | qfq | 55,723,876 | 2,955,283,766 | -3.88% |
| 2023-12-08 | 57.02 | 57.35 | 55.19 | 55.60 | 53.50 | qfq | 46,070,444 | 2,572,240,992 | -1.12% |
| 2023-12-07 | 54.70 | 57.10 | 54.43 | 56.23 | 54.11 | qfq | 77,017,178 | 4,293,377,931 | 0.45% |
| 2023-12-06 | 50.81 | 56.24 | 50.62 | 55.98 | 53.87 | qfq | 119,638,955 | 6,606,741,826 | 9.49% |
| 2023-12-05 | 49.90 | 52.48 | 49.81 | 51.13 | 49.20 | qfq | 46,184,060 | 2,387,180,091 | 0.97% |
| 2023-12-04 | 49.88 | 51.13 | 49.53 | 50.64 | 48.73 | qfq | 23,020,138 | 1,164,894,148 | 1.04% |
| 2023-12-01 | 49.70 | 50.89 | 49.01 | 50.12 | 48.23 | qfq | 24,166,859 | 1,204,849,555 | 0.08% |
| 2023-11-30 | 50.00 | 50.25 | 49.34 | 50.08 | 48.19 | qfq | 15,433,212 | 769,631,698 | -0.48% |
| 2023-11-29 | 50.41 | 50.69 | 49.78 | 50.32 | 48.42 | qfq | 16,142,727 | 808,592,044 | -0.20% |
| 2023-11-28 | 50.20 | 50.50 | 49.68 | 50.42 | 48.52 | qfq | 19,816,276 | 992,873,595 | 0.06% |
| 2023-11-27 | 51.54 | 51.56 | 50.00 | 50.39 | 48.49 | qfq | 26,556,960 | 1,342,974,185 | -2.87% |
| 2023-11-24 | 52.33 | 52.48 | 51.70 | 51.88 | 49.92 | qfq | 15,577,169 | 809,470,086 | -0.94% |
| 2023-11-23 | 52.18 | 52.37 | 51.53 | 52.37 | 50.40 | qfq | 17,147,254 | 892,190,124 | 0.54% |
| 2023-11-22 | 53.21 | 53.45 | 52.02 | 52.09 | 50.13 | qfq | 29,182,413 | 1,532,876,508 | -2.84% |
| 2023-11-21 | 54.30 | 54.85 | 53.54 | 53.61 | 51.59 | qfq | 21,717,414 | 1,176,565,682 | -0.83% |
| 2023-11-20 | 54.50 | 54.66 | 53.60 | 54.06 | 52.02 | qfq | 15,228,293 | 821,346,679 | -0.09% |
| 2023-11-17 | 53.63 | 54.12 | 53.51 | 54.11 | 52.07 | qfq | 15,194,577 | 818,199,422 | -0.07% |
| 2023-11-16 | 55.03 | 55.43 | 54.15 | 54.15 | 52.11 | qfq | 27,772,095 | 1,516,952,858 | -2.50% |
| 2023-11-15 | 54.71 | 56.36 | 54.50 | 55.54 | 53.45 | qfq | 54,770,713 | 3,052,688,154 | 3.58% |
| 2023-11-14 | 54.10 | 54.38 | 53.36 | 53.62 | 51.60 | qfq | 18,476,643 | 993,292,156 | -1.00% |
| 2023-11-13 | 54.60 | 55.07 | 54.00 | 54.16 | 52.12 | qfq | 16,845,086 | 915,455,858 | -0.91% |
| 2023-11-10 | 54.60 | 55.50 | 54.21 | 54.66 | 52.60 | qfq | 22,081,527 | 1,210,029,734 | -0.78% |
| 2023-11-09 | 54.60 | 55.88 | 54.50 | 55.09 | 53.01 | qfq | 26,340,738 | 1,454,431,802 | 0.53% |
| 2023-11-08 | 54.50 | 55.32 | 54.24 | 54.80 | 52.73 | qfq | 23,735,567 | 1,302,029,550 | 0.18% |
| 2023-11-07 | 54.42 | 54.84 | 53.84 | 54.70 | 52.64 | qfq | 21,763,319 | 1,182,698,197 | -0.47% |
| 2023-11-06 | 53.30 | 55.50 | 53.21 | 54.96 | 52.89 | qfq | 37,867,079 | 2,064,300,053 | 3.62% |
| 2023-11-03 | 52.81 | 53.33 | 52.41 | 53.04 | 51.04 | qfq | 19,007,204 | 1,004,783,864 | 1.12% |
| 2023-11-02 | 53.61 | 53.88 | 52.41 | 52.45 | 50.47 | qfq | 20,694,351 | 1,095,376,556 | -2.16% |
| 2023-11-01 | 54.89 | 54.89 | 53.21 | 53.61 | 51.59 | qfq | 22,844,177 | 1,229,711,364 | -2.53% |
| 2023-10-31 | 55.20 | 55.53 | 54.44 | 55.00 | 52.93 | qfq | 28,158,620 | 1,544,854,422 | -1.61% |
| 2023-10-30 | 54.80 | 56.27 | 54.68 | 55.90 | 53.79 | qfq | 28,862,077 | 1,609,571,864 | 0.54% |
| 2023-10-27 | 51.99 | 56.09 | 51.34 | 55.60 | 53.50 | qfq | 59,564,672 | 3,257,464,420 | 6.11% |
| 2023-10-26 | 52.25 | 52.45 | 51.31 | 52.40 | 50.42 | qfq | 25,836,959 | 1,337,132,215 | -0.95% |
| 2023-10-25 | 53.91 | 54.33 | 52.82 | 52.90 | 50.91 | qfq | 21,182,856 | 1,131,909,120 | -0.92% |
| 2023-10-24 | 52.70 | 54.60 | 52.58 | 53.39 | 51.38 | qfq | 26,712,121 | 1,430,953,260 | 1.54% |
| 2023-10-23 | 54.21 | 54.40 | 52.20 | 52.58 | 50.60 | qfq | 24,332,644 | 1,288,559,059 | -3.93% |
| 2023-10-20 | 52.16 | 56.00 | 52.00 | 54.73 | 52.67 | qfq | 43,756,852 | 2,385,020,685 | 3.85% |
| 2023-10-19 | 53.50 | 54.52 | 52.69 | 52.70 | 50.71 | qfq | 25,993,350 | 1,387,854,741 | -2.88% |
| 2023-10-18 | 55.55 | 55.55 | 54.11 | 54.26 | 52.21 | qfq | 20,527,177 | 1,121,808,237 | -2.93% |
| 2023-10-17 | 55.82 | 56.44 | 55.38 | 55.90 | 53.79 | qfq | 22,676,456 | 1,268,639,411 | 0.14% |
| 2023-10-16 | 58.29 | 58.29 | 55.60 | 55.82 | 53.72 | qfq | 26,976,240 | 1,523,549,533 | -3.84% |
| 2023-10-13 | 58.85 | 59.02 | 57.56 | 58.05 | 55.86 | qfq | 35,879,737 | 2,091,211,877 | -2.07% |
| 2023-10-12 | 56.40 | 59.63 | 56.07 | 59.28 | 57.05 | qfq | 70,340,096 | 4,082,732,758 | 6.98% |
| 2023-10-11 | 55.91 | 56.28 | 55.25 | 55.41 | 53.32 | qfq | 21,022,412 | 1,171,316,505 | -0.84% |
| 2023-10-10 | 54.25 | 56.76 | 54.24 | 55.88 | 53.77 | qfq | 39,062,011 | 2,183,139,533 | 3.18% |
| 2023-10-09 | 54.30 | 54.48 | 53.31 | 54.16 | 52.12 | qfq | 22,583,413 | 1,215,842,115 | -1.40% |
| 2023-09-28 | 54.62 | 56.23 | 54.62 | 54.93 | 52.86 | qfq | 22,365,430 | 1,237,737,961 | 0.59% |
| 2023-09-27 | 53.66 | 55.66 | 53.38 | 54.61 | 52.55 | qfq | 23,434,714 | 1,280,718,778 | 1.11% |
| 2023-09-26 | 55.07 | 55.28 | 54.00 | 54.01 | 51.97 | qfq | 17,024,580 | 925,203,929 | -2.07% |
| 2023-09-25 | 55.47 | 55.65 | 54.73 | 55.15 | 53.07 | qfq | 14,251,888 | 785,344,442 | -1.25% |
| 2023-09-22 | 54.75 | 56.14 | 54.50 | 55.85 | 53.74 | qfq | 23,233,381 | 1,286,594,077 | 2.48% |
| 2023-09-21 | 55.01 | 55.58 | 54.20 | 54.50 | 52.45 | qfq | 17,252,683 | 944,228,497 | -1.46% |
| 2023-09-20 | 56.00 | 56.26 | 54.78 | 55.31 | 53.22 | qfq | 16,083,282 | 892,764,462 | -1.81% |
| 2023-09-19 | 57.10 | 57.35 | 56.12 | 56.33 | 54.21 | qfq | 15,559,998 | 880,857,728 | -2.31% |
| 2023-09-18 | 55.92 | 58.58 | 55.56 | 57.66 | 55.49 | qfq | 26,724,605 | 1,535,151,759 | 2.78% |
| 2023-09-15 | 57.09 | 57.25 | 55.82 | 56.10 | 53.99 | qfq | 17,949,215 | 1,009,587,922 | -1.32% |
| 2023-09-14 | 57.80 | 58.03 | 56.70 | 56.85 | 54.71 | qfq | 14,901,450 | 850,837,705 | -1.56% |
| 2023-09-13 | 58.30 | 59.01 | 57.45 | 57.75 | 55.57 | qfq | 16,930,340 | 984,040,975 | -1.50% |
| 2023-09-12 | 57.58 | 60.50 | 57.38 | 58.63 | 56.42 | qfq | 39,575,542 | 2,337,012,485 | 2.36% |
| 2023-09-11 | 55.83 | 58.31 | 55.23 | 57.28 | 55.12 | qfq | 22,278,437 | 1,265,353,214 | 2.23% |
| 2023-09-08 | 57.00 | 57.19 | 55.89 | 56.03 | 53.92 | qfq | 16,843,093 | 948,277,846 | -2.22% |
| 2023-09-07 | 58.63 | 58.75 | 57.26 | 57.30 | 55.14 | qfq | 18,251,080 | 1,054,921,388 | -2.88% |
| 2023-09-06 | 59.25 | 59.33 | 58.51 | 59.00 | 56.78 | qfq | 14,773,399 | 869,502,831 | -1.11% |
| 2023-09-05 | 58.97 | 60.00 | 58.70 | 59.66 | 57.41 | qfq | 20,659,464 | 1,226,345,905 | 0.44% |
| 2023-09-04 | 57.63 | 60.33 | 57.18 | 59.40 | 57.16 | qfq | 34,037,489 | 2,009,431,556 | 3.36% |
| 2023-09-01 | 57.29 | 57.72 | 57.03 | 57.47 | 55.30 | qfq | 11,399,602 | 654,449,395 | -0.17% |
| 2023-08-31 | 57.77 | 57.95 | 56.90 | 57.57 | 55.40 | qfq | 26,652,258 | 1,526,152,230 | -3.06% |
| 2023-08-30 | 58.99 | 59.94 | 58.57 | 59.39 | 57.15 | qfq | 19,474,710 | 1,154,048,073 | 1.19% |
| 2023-08-29 | 56.97 | 59.08 | 56.58 | 58.69 | 56.48 | qfq | 21,762,823 | 1,264,422,786 | 2.28% |
| 2023-08-28 | 61.00 | 61.00 | 57.19 | 57.38 | 55.22 | qfq | 24,875,925 | 1,460,290,516 | 0.67% |
| 2023-08-25 | 57.60 | 57.99 | 56.82 | 57.00 | 54.85 | qfq | 14,137,309 | 810,661,950 | -2.06% |
| 2023-08-24 | 57.80 | 58.77 | 57.53 | 58.20 | 56.01 | qfq | 15,779,020 | 918,776,677 | 1.39% |
| 2023-08-23 | 58.66 | 58.80 | 57.38 | 57.40 | 55.24 | qfq | 13,017,176 | 756,733,094 | -2.97% |
| 2023-08-22 | 59.00 | 59.80 | 57.58 | 59.16 | 56.93 | qfq | 16,942,568 | 993,565,570 | 0.82% |
| 2023-08-21 | 59.19 | 60.12 | 58.60 | 58.68 | 56.47 | qfq | 13,663,524 | 810,607,903 | -0.74% |
| 2023-08-18 | 60.89 | 61.09 | 59.11 | 59.12 | 56.89 | qfq | 16,584,356 | 996,831,027 | -2.86% |
| 2023-08-17 | 60.54 | 61.00 | 59.87 | 60.86 | 58.57 | qfq | 13,731,697 | 830,934,789 | 0.08% |
| 2023-08-16 | 61.66 | 62.60 | 60.79 | 60.81 | 58.52 | qfq | 17,034,110 | 1,048,236,638 | -1.38% |
| 2023-08-15 | 62.17 | 62.50 | 61.29 | 61.66 | 59.34 | qfq | 13,134,646 | 810,983,168 | -0.82% |
| 2023-08-14 | 63.09 | 63.25 | 61.90 | 62.17 | 59.83 | qfq | 20,205,319 | 1,258,107,533 | -2.51% |
| 2023-08-11 | 65.28 | 65.28 | 63.73 | 63.77 | 61.37 | qfq | 14,569,599 | 937,918,094 | -2.31% |
| 2023-08-10 | 65.28 | 66.15 | 65.04 | 65.28 | 62.82 | qfq | 11,875,220 | 778,432,943 | 0.57% |
| 2023-08-09 | 65.53 | 65.53 | 64.88 | 64.91 | 62.46 | qfq | 9,583,595 | 623,753,465 | -1.25% |
| 2023-08-08 | 65.54 | 66.07 | 64.88 | 65.73 | 63.25 | qfq | 11,180,178 | 731,952,622 | 0.12% |
| 2023-08-07 | 66.08 | 66.37 | 65.51 | 65.65 | 63.18 | qfq | 11,687,153 | 768,555,267 | -1.04% |
| 2023-08-04 | 66.07 | 67.25 | 65.85 | 66.34 | 63.84 | qfq | 20,427,458 | 1,359,020,788 | 0.87% |
| 2023-08-03 | 65.20 | 65.95 | 65.11 | 65.77 | 63.29 | qfq | 11,201,401 | 736,115,569 | 0.55% |
| 2023-08-02 | 66.10 | 66.26 | 65.33 | 65.41 | 62.94 | qfq | 12,646,703 | 829,827,457 | -1.31% |
| 2023-08-01 | 66.17 | 66.66 | 65.81 | 66.28 | 63.78 | qfq | 13,507,971 | 893,479,574 | -0.41% |
| 2023-07-31 | 65.17 | 67.67 | 65.17 | 66.55 | 64.04 | qfq | 26,656,322 | 1,775,876,557 | 2.13% |
| 2023-07-28 | 63.68 | 65.55 | 63.27 | 65.16 | 62.70 | qfq | 17,699,250 | 1,146,472,105 | 1.53% |
| 2023-07-27 | 65.15 | 65.58 | 64.11 | 64.18 | 61.76 | qfq | 15,200,481 | 982,328,172 | -1.38% |
| 2023-07-26 | 65.75 | 66.19 | 64.89 | 65.08 | 62.63 | qfq | 18,720,038 | 1,225,589,160 | -0.85% |
| 2023-07-25 | 63.99 | 65.75 | 63.75 | 65.64 | 63.17 | qfq | 35,531,495 | 2,302,757,384 | 4.12% |
| 2023-07-24 | 65.59 | 65.59 | 62.83 | 63.04 | 60.66 | qfq | 38,342,164 | 2,451,243,407 | -4.82% |
| 2023-07-21 | 67.33 | 67.33 | 65.70 | 66.23 | 63.73 | qfq | 23,586,446 | 1,565,661,533 | -2.99% |
| 2023-07-20 | 68.02 | 69.21 | 68.02 | 68.27 | 65.70 | qfq | 18,385,026 | 1,259,869,990 | 0.63% |
| 2023-07-19 | 67.88 | 68.19 | 67.32 | 67.84 | 65.28 | qfq | 11,158,677 | 755,036,033 | -0.22% |
| 2023-07-18 | 69.16 | 69.19 | 67.50 | 67.99 | 65.43 | qfq | 24,416,060 | 1,661,520,527 | -1.71% |