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
立讯精密002475.SZ
最近收盘价58.052026-07-17
最近交易日2026-07-17
成交量（股）143,301,667
成交额（元）8,437,769,036
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | 2026-02-12 | cash_dividend | 0.1599147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1998725 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.2989461 | — | — | — | 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 | 61.00 | 61.50 | 57.09 | 58.05 | 58.05 | qfq | 143,301,667 | 8,437,769,036 | -5.73% |
| 2026-07-16 | 60.86 | 64.34 | 60.00 | 61.58 | 61.58 | qfq | 132,591,776 | 8,285,862,510 | 1.84% |
| 2026-07-15 | 62.25 | 62.25 | 59.85 | 60.47 | 60.47 | qfq | 93,265,788 | 5,679,723,922 | -1.95% |
| 2026-07-14 | 58.50 | 61.90 | 57.41 | 61.67 | 61.67 | qfq | 139,252,454 | 8,350,544,315 | 4.56% |
| 2026-07-13 | 61.88 | 61.90 | 58.24 | 58.98 | 58.98 | qfq | 132,193,670 | 7,940,234,256 | -5.09% |
| 2026-07-10 | 64.38 | 65.66 | 62.06 | 62.14 | 62.14 | qfq | 142,232,648 | 9,121,289,842 | -3.60% |
| 2026-07-09 | 62.80 | 64.66 | 59.70 | 64.46 | 64.46 | qfq | 190,354,127 | 11,897,521,866 | 3.19% |
| 2026-07-08 | 63.00 | 64.28 | 60.60 | 62.47 | 62.47 | qfq | 128,144,800 | 8,007,434,110 | -1.28% |
| 2026-07-07 | 62.54 | 64.90 | 62.00 | 63.28 | 63.28 | qfq | 137,058,392 | 8,712,510,967 | 0.64% |
| 2026-07-06 | 64.79 | 65.22 | 61.26 | 62.88 | 62.88 | qfq | 130,177,779 | 8,216,421,561 | -2.42% |
| 2026-07-03 | 62.49 | 65.97 | 62.35 | 64.44 | 64.44 | qfq | 205,775,393 | 13,275,301,052 | 5.81% |
| 2026-07-02 | 64.55 | 64.90 | 60.66 | 60.90 | 60.90 | qfq | 211,597,717 | 13,173,882,136 | -8.06% |
| 2026-07-01 | 70.40 | 70.77 | 65.50 | 66.24 | 66.24 | qfq | 208,917,983 | 14,148,227,157 | -5.91% |
| 2026-06-30 | 65.24 | 70.88 | 64.60 | 70.40 | 70.40 | qfq | 245,170,389 | 17,001,653,980 | 7.81% |
| 2026-06-29 | 66.98 | 67.52 | 62.48 | 65.30 | 65.30 | qfq | 227,235,979 | 14,739,681,221 | -3.97% |
| 2026-06-26 | 71.00 | 71.50 | 67.05 | 68.00 | 68.00 | qfq | 340,361,721 | 23,313,769,531 | -8.63% |
| 2026-06-25 | 75.10 | 75.80 | 73.18 | 74.42 | 74.42 | qfq | 252,368,956 | 18,757,393,549 | -0.84% |
| 2026-06-24 | 68.46 | 76.30 | 66.46 | 75.05 | 75.05 | qfq | 406,475,770 | 29,659,436,724 | 8.20% |
| 2026-06-23 | 68.39 | 71.99 | 67.78 | 69.36 | 69.36 | qfq | 258,144,995 | 18,109,829,043 | 1.40% |
| 2026-06-22 | 70.70 | 71.01 | 66.38 | 68.40 | 68.40 | qfq | 208,719,620 | 14,229,475,755 | -2.19% |
| 2026-06-18 | 67.00 | 70.77 | 66.41 | 69.93 | 69.93 | qfq | 228,771,532 | 15,855,359,540 | 3.88% |
| 2026-06-17 | 66.45 | 67.66 | 65.60 | 67.32 | 67.32 | qfq | 151,118,249 | 10,067,605,183 | 0.09% |
| 2026-06-16 | 68.15 | 68.70 | 66.45 | 67.26 | 67.26 | qfq | 159,415,022 | 10,757,497,506 | -1.31% |
| 2026-06-15 | 65.00 | 68.38 | 64.00 | 68.15 | 68.15 | qfq | 160,091,391 | 10,715,165,050 | 6.89% |
| 2026-06-12 | 66.20 | 67.19 | 63.70 | 63.76 | 63.76 | qfq | 137,189,604 | 8,987,153,483 | -1.27% |
| 2026-06-11 | 65.04 | 66.06 | 63.22 | 64.58 | 64.58 | qfq | 122,484,282 | 7,910,698,034 | -1.42% |
| 2026-06-10 | 68.00 | 68.05 | 64.80 | 65.51 | 65.51 | qfq | 134,616,156 | 8,906,551,912 | -5.52% |
| 2026-06-09 | 66.18 | 69.88 | 65.16 | 69.34 | 69.34 | qfq | 171,147,687 | 11,550,214,648 | 4.84% |
| 2026-06-08 | 64.98 | 67.65 | 64.60 | 66.14 | 66.14 | qfq | 189,971,946 | 12,545,747,660 | -3.82% |
| 2026-06-05 | 73.00 | 73.39 | 67.98 | 68.77 | 68.77 | qfq | 255,104,538 | 18,017,428,381 | -7.80% |
| 2026-06-04 | 73.30 | 75.60 | 72.50 | 74.59 | 74.59 | qfq | 145,871,086 | 10,824,292,100 | -0.28% |
| 2026-06-03 | 75.00 | 78.00 | 73.33 | 74.80 | 74.80 | qfq | 263,847,122 | 20,073,822,599 | 1.08% |
| 2026-06-02 | 70.01 | 74.83 | 68.15 | 74.00 | 74.00 | qfq | 232,560,683 | 16,748,451,139 | 4.65% |
| 2026-06-01 | 73.35 | 75.93 | 70.67 | 70.71 | 70.71 | qfq | 230,254,020 | 16,789,308,026 | -3.52% |
| 2026-05-29 | 77.00 | 77.80 | 71.28 | 73.29 | 73.29 | qfq | 267,669,781 | 19,878,578,233 | 0.67% |
| 2026-05-28 | 71.23 | 73.35 | 69.32 | 72.80 | 72.80 | qfq | 159,715,750 | 11,412,577,159 | 1.69% |
| 2026-05-27 | 72.15 | 74.29 | 70.69 | 71.59 | 71.59 | qfq | 165,224,776 | 11,955,068,270 | -1.19% |
| 2026-05-26 | 73.70 | 73.71 | 71.15 | 72.45 | 72.45 | qfq | 156,425,313 | 11,298,770,434 | -3.01% |
| 2026-05-25 | 73.30 | 74.93 | 71.50 | 74.70 | 74.70 | qfq | 215,299,602 | 15,835,830,718 | 3.18% |
| 2026-05-22 | 69.50 | 72.88 | 68.90 | 72.40 | 72.40 | qfq | 186,637,744 | 13,302,102,231 | 6.67% |
| 2026-05-21 | 71.01 | 72.99 | 67.57 | 67.87 | 67.87 | qfq | 194,798,584 | 13,796,884,415 | -3.14% |
| 2026-05-20 | 72.03 | 72.60 | 69.30 | 70.07 | 70.07 | qfq | 182,380,377 | 12,861,203,395 | -3.22% |
| 2026-05-19 | 72.05 | 72.71 | 70.04 | 72.40 | 72.40 | qfq | 143,082,046 | 10,235,474,979 | -0.69% |
| 2026-05-18 | 73.08 | 75.11 | 71.67 | 72.90 | 72.90 | qfq | 204,511,202 | 14,953,197,726 | -1.49% |
| 2026-05-15 | 76.47 | 76.80 | 72.61 | 74.00 | 74.00 | qfq | 198,921,177 | 14,751,129,626 | -1.86% |
| 2026-05-14 | 79.29 | 79.35 | 75.22 | 75.40 | 75.40 | qfq | 221,670,631 | 16,975,179,746 | -5.93% |
| 2026-05-13 | 75.75 | 81.78 | 75.11 | 80.15 | 80.15 | qfq | 226,366,456 | 18,021,923,742 | 3.83% |
| 2026-05-12 | 77.39 | 78.78 | 75.50 | 77.19 | 77.19 | qfq | 198,024,613 | 15,270,074,423 | 1.49% |
| 2026-05-11 | 75.50 | 78.42 | 74.46 | 76.06 | 76.06 | qfq | 270,015,409 | 20,583,695,884 | 6.69% |
| 2026-05-08 | 68.13 | 72.08 | 67.11 | 71.29 | 71.29 | qfq | 215,071,024 | 15,166,942,308 | 2.55% |
| 2026-05-07 | 67.50 | 70.30 | 66.29 | 69.52 | 69.52 | qfq | 214,188,521 | 14,678,541,091 | 3.64% |
| 2026-05-06 | 68.27 | 71.00 | 66.87 | 67.08 | 67.08 | qfq | 213,054,399 | 14,608,440,724 | 0.12% |
| 2026-04-30 | 69.48 | 69.48 | 66.80 | 67.00 | 67.00 | qfq | 155,047,490 | 10,467,151,556 | -2.39% |
| 2026-04-29 | 68.00 | 69.77 | 66.50 | 68.64 | 68.64 | qfq | 210,391,849 | 14,341,701,763 | -1.77% |
| 2026-04-28 | 71.02 | 72.40 | 68.95 | 69.88 | 69.88 | qfq | 215,990,814 | 15,245,939,862 | -2.90% |
| 2026-04-27 | 67.98 | 72.60 | 67.50 | 71.97 | 71.97 | qfq | 327,349,997 | 23,372,375,964 | 9.05% |
| 2026-04-24 | 67.51 | 67.80 | 64.37 | 66.00 | 66.00 | qfq | 262,279,111 | 17,251,346,199 | -2.61% |
| 2026-04-23 | 69.00 | 70.68 | 67.30 | 67.77 | 67.77 | qfq | 232,237,089 | 15,938,711,239 | -0.38% |
| 2026-04-22 | 65.39 | 68.69 | 64.60 | 68.03 | 68.03 | qfq | 236,665,585 | 15,963,581,222 | 3.47% |
| 2026-04-21 | 64.86 | 66.00 | 62.90 | 65.75 | 65.75 | qfq | 262,573,277 | 16,943,576,025 | 0.03% |
| 2026-04-20 | 62.64 | 65.73 | 60.91 | 65.73 | 65.73 | qfq | 392,926,863 | 25,188,235,807 | 10.01% |
| 2026-04-17 | 59.85 | 60.88 | 59.25 | 59.75 | 59.75 | qfq | 134,342,400 | 8,048,223,623 | -1.16% |
| 2026-04-16 | 58.76 | 60.65 | 58.00 | 60.45 | 60.45 | qfq | 199,642,241 | 11,903,948,272 | 2.84% |
| 2026-04-15 | 59.00 | 60.98 | 58.45 | 58.78 | 58.78 | qfq | 198,003,810 | 11,789,558,135 | -0.61% |
| 2026-04-14 | 59.00 | 60.65 | 58.55 | 59.14 | 59.14 | qfq | 243,274,497 | 14,486,703,394 | 0.92% |
| 2026-04-13 | 57.78 | 59.52 | 57.50 | 58.60 | 58.60 | qfq | 238,813,216 | 13,958,472,897 | 0.72% |
| 2026-04-10 | 55.42 | 59.18 | 54.90 | 58.18 | 58.18 | qfq | 386,896,937 | 22,240,373,573 | 5.61% |
| 2026-04-09 | 51.50 | 55.78 | 51.30 | 55.09 | 55.09 | qfq | 299,603,070 | 16,300,584,856 | 5.40% |
| 2026-04-08 | 49.56 | 52.57 | 49.56 | 52.27 | 52.27 | qfq | 201,928,715 | 10,341,801,422 | 8.02% |
| 2026-04-07 | 49.00 | 49.95 | 48.11 | 48.39 | 48.39 | qfq | 79,987,772 | 3,915,337,449 | -0.84% |
| 2026-04-03 | 50.30 | 50.38 | 48.64 | 48.80 | 48.80 | qfq | 74,514,475 | 3,668,426,747 | -2.18% |
| 2026-04-02 | 50.10 | 50.90 | 49.57 | 49.89 | 49.89 | qfq | 85,965,881 | 4,306,449,474 | -1.01% |
| 2026-04-01 | 50.48 | 51.11 | 49.80 | 50.40 | 50.40 | qfq | 110,977,737 | 5,578,244,766 | 2.31% |
| 2026-03-31 | 48.40 | 50.62 | 48.00 | 49.26 | 49.26 | qfq | 167,150,472 | 8,302,284,090 | 1.03% |
| 2026-03-30 | 49.80 | 50.00 | 48.10 | 48.76 | 48.76 | qfq | 159,640,570 | 7,806,460,835 | -3.66% |
| 2026-03-27 | 48.18 | 51.29 | 48.18 | 50.61 | 50.61 | qfq | 174,981,118 | 8,737,181,238 | 0.84% |
| 2026-03-26 | 51.71 | 51.71 | 49.96 | 50.19 | 50.19 | qfq | 220,019,409 | 11,164,299,113 | -1.53% |
| 2026-03-25 | 47.38 | 50.97 | 47.00 | 50.97 | 50.97 | qfq | 260,886,146 | 13,043,880,637 | 9.99% |
| 2026-03-24 | 46.80 | 46.94 | 44.57 | 46.34 | 46.34 | qfq | 110,560,688 | 5,039,460,248 | 0.09% |
| 2026-03-23 | 47.53 | 47.75 | 45.95 | 46.30 | 46.30 | qfq | 101,744,612 | 4,757,499,917 | -3.98% |
| 2026-03-20 | 48.39 | 49.70 | 48.22 | 48.22 | 48.22 | qfq | 100,484,471 | 4,918,969,446 | 0.37% |
| 2026-03-19 | 48.38 | 48.80 | 47.85 | 48.04 | 48.04 | qfq | 91,805,865 | 4,422,841,914 | -2.63% |
| 2026-03-18 | 49.66 | 49.89 | 48.90 | 49.34 | 49.34 | qfq | 86,120,488 | 4,245,300,752 | -0.98% |
| 2026-03-17 | 50.18 | 51.76 | 49.76 | 49.83 | 49.83 | qfq | 185,009,493 | 9,421,830,949 | 1.16% |
| 2026-03-16 | 49.01 | 49.27 | 47.51 | 49.26 | 49.26 | qfq | 96,527,204 | 4,675,886,931 | -0.14% |
| 2026-03-13 | 49.35 | 50.28 | 49.05 | 49.33 | 49.33 | qfq | 81,983,337 | 4,071,284,136 | -0.74% |
| 2026-03-12 | 49.90 | 50.43 | 49.28 | 49.70 | 49.70 | qfq | 86,041,581 | 4,282,954,480 | -0.94% |
| 2026-03-11 | 49.45 | 50.88 | 49.28 | 50.17 | 50.17 | qfq | 168,648,425 | 8,476,553,856 | 1.58% |
| 2026-03-10 | 47.20 | 49.70 | 47.20 | 49.39 | 49.39 | qfq | 181,409,372 | 8,875,107,862 | 6.22% |
| 2026-03-09 | 46.27 | 46.62 | 45.43 | 46.50 | 46.50 | qfq | 97,374,939 | 4,484,441,010 | -1.69% |
| 2026-03-06 | 46.59 | 47.42 | 46.47 | 47.30 | 47.30 | qfq | 73,249,601 | 3,447,363,241 | 0.64% |
| 2026-03-05 | 47.00 | 47.76 | 46.88 | 47.00 | 47.00 | qfq | 100,873,314 | 4,765,363,060 | 1.56% |
| 2026-03-04 | 46.67 | 47.09 | 45.80 | 46.28 | 46.28 | qfq | 119,890,568 | 5,557,272,421 | -2.34% |
| 2026-03-03 | 49.16 | 49.74 | 47.20 | 47.39 | 47.39 | qfq | 136,026,519 | 6,548,505,878 | -3.50% |
| 2026-03-02 | 49.31 | 49.72 | 48.38 | 49.11 | 49.11 | qfq | 128,983,380 | 6,329,687,455 | -2.21% |
| 2026-02-27 | 50.65 | 50.69 | 49.32 | 50.22 | 50.22 | qfq | 127,271,550 | 6,349,492,767 | -1.84% |
| 2026-02-26 | 51.59 | 51.63 | 51.04 | 51.16 | 51.16 | qfq | 106,425,064 | 5,454,795,825 | -0.81% |
| 2026-02-25 | 50.55 | 51.93 | 50.47 | 51.58 | 51.58 | qfq | 124,704,783 | 6,391,742,056 | 1.88% |
| 2026-02-24 | 51.41 | 51.49 | 50.51 | 50.63 | 50.63 | qfq | 84,415,339 | 4,300,015,328 | -0.33% |
| 2026-02-13 | 49.91 | 51.08 | 49.26 | 50.80 | 50.80 | qfq | 114,492,599 | 5,776,476,638 | 0.73% |
| 2026-02-12 | 51.10 | 51.33 | 50.30 | 50.43 | 50.43 | qfq | 97,024,007 | 4,903,262,372 | -1.41% |
| 2026-02-11 | 51.39 | 51.92 | 51.02 | 51.15 | 50.99 | qfq | 68,945,249 | 3,542,639,012 | -1.04% |
| 2026-02-10 | 51.69 | 51.98 | 51.37 | 51.69 | 51.53 | qfq | 74,683,050 | 3,859,138,594 | -0.06% |
| 2026-02-09 | 51.99 | 52.00 | 51.33 | 51.72 | 51.56 | qfq | 77,530,036 | 4,004,057,333 | 1.07% |
| 2026-02-06 | 51.37 | 52.01 | 50.70 | 51.17 | 51.01 | qfq | 72,491,146 | 3,723,195,003 | -1.03% |
| 2026-02-05 | 51.50 | 52.58 | 51.42 | 51.70 | 51.54 | qfq | 75,985,941 | 3,948,087,323 | -0.39% |
| 2026-02-04 | 52.01 | 52.05 | 50.65 | 51.90 | 51.74 | qfq | 124,442,380 | 6,390,867,495 | -1.07% |
| 2026-02-03 | 52.83 | 53.39 | 51.25 | 52.46 | 52.30 | qfq | 104,663,797 | 5,464,439,702 | 0.46% |
| 2026-02-02 | 51.99 | 53.60 | 51.99 | 52.22 | 52.06 | qfq | 138,486,234 | 7,315,678,565 | 1.03% |
| 2026-01-30 | 51.61 | 52.50 | 51.02 | 51.69 | 51.53 | qfq | 108,558,812 | 5,631,865,241 | -0.39% |
| 2026-01-29 | 53.00 | 53.13 | 51.73 | 51.89 | 51.73 | qfq | 147,260,590 | 7,686,631,742 | -2.61% |
| 2026-01-28 | 53.70 | 54.95 | 52.82 | 53.28 | 53.11 | qfq | 151,194,870 | 8,124,725,548 | -0.82% |
| 2026-01-27 | 54.32 | 54.79 | 52.86 | 53.72 | 53.55 | qfq | 122,784,313 | 6,608,414,372 | -0.68% |
| 2026-01-26 | 55.38 | 55.40 | 54.01 | 54.09 | 53.92 | qfq | 127,111,156 | 6,917,918,137 | -2.54% |
| 2026-01-23 | 56.63 | 56.63 | 55.00 | 55.50 | 55.33 | qfq | 144,925,368 | 8,052,423,541 | -1.61% |
| 2026-01-22 | 57.43 | 58.35 | 56.10 | 56.41 | 56.23 | qfq | 149,804,210 | 8,531,018,706 | -1.14% |
| 2026-01-21 | 56.65 | 58.30 | 56.60 | 57.06 | 56.88 | qfq | 111,719,948 | 6,424,873,922 | -0.70% |
| 2026-01-20 | 57.90 | 58.33 | 55.31 | 57.46 | 57.28 | qfq | 177,225,955 | 10,048,349,855 | -0.69% |
| 2026-01-19 | 58.10 | 60.48 | 57.80 | 57.86 | 57.68 | qfq | 195,719,959 | 11,530,425,069 | -0.38% |
| 2026-01-16 | 58.28 | 59.91 | 57.91 | 58.08 | 57.90 | qfq | 259,990,309 | 15,284,928,361 | 1.24% |
| 2026-01-15 | 53.34 | 57.57 | 53.23 | 57.37 | 57.19 | qfq | 262,847,130 | 14,597,266,865 | 7.07% |
| 2026-01-14 | 54.20 | 54.80 | 53.46 | 53.58 | 53.41 | qfq | 169,913,878 | 9,190,861,212 | -1.83% |
| 2026-01-13 | 55.65 | 56.55 | 54.34 | 54.58 | 54.41 | qfq | 133,498,244 | 7,385,100,189 | -1.53% |
| 2026-01-12 | 55.20 | 55.60 | 54.00 | 55.43 | 55.26 | qfq | 188,390,485 | 10,301,185,319 | -0.40% |
| 2026-01-09 | 54.85 | 56.30 | 54.00 | 55.65 | 55.48 | qfq | 154,079,007 | 8,518,973,944 | 0.89% |
| 2026-01-08 | 57.02 | 57.06 | 54.77 | 55.16 | 54.99 | qfq | 240,111,695 | 13,264,652,378 | -4.15% |
| 2026-01-07 | 59.00 | 59.10 | 56.80 | 57.55 | 57.37 | qfq | 187,357,397 | 10,829,848,832 | -2.82% |
| 2026-01-06 | 58.88 | 59.50 | 57.82 | 59.22 | 59.03 | qfq | 141,539,975 | 8,330,556,573 | 1.14% |
| 2026-01-05 | 57.12 | 59.49 | 57.11 | 58.55 | 58.37 | qfq | 159,455,283 | 9,358,442,265 | 3.24% |
| 2025-12-31 | 58.55 | 58.65 | 56.40 | 56.71 | 56.53 | qfq | 104,905,173 | 6,003,869,905 | -2.34% |
| 2025-12-30 | 57.98 | 59.38 | 57.18 | 58.07 | 57.89 | qfq | 99,164,728 | 5,783,619,694 | -0.26% |
| 2025-12-29 | 58.10 | 59.36 | 57.91 | 58.22 | 58.04 | qfq | 93,055,053 | 5,441,701,496 | -0.31% |
| 2025-12-26 | 59.18 | 59.20 | 58.37 | 58.40 | 58.22 | qfq | 74,266,500 | 4,354,917,584 | -1.73% |
| 2025-12-25 | 59.00 | 59.95 | 58.25 | 59.43 | 59.24 | qfq | 79,411,049 | 4,697,050,390 | 0.24% |
| 2025-12-24 | 58.18 | 59.62 | 57.61 | 59.29 | 59.10 | qfq | 91,859,271 | 5,404,246,113 | 2.14% |
| 2025-12-23 | 57.55 | 58.60 | 57.43 | 58.05 | 57.87 | qfq | 77,505,600 | 4,507,631,681 | 0.55% |
| 2025-12-22 | 57.10 | 58.26 | 56.99 | 57.73 | 57.55 | qfq | 77,726,256 | 4,485,816,559 | 1.67% |
| 2025-12-19 | 57.21 | 57.87 | 56.75 | 56.78 | 56.60 | qfq | 61,846,149 | 3,534,311,770 | -0.35% |
| 2025-12-18 | 57.83 | 58.17 | 56.96 | 56.98 | 56.80 | qfq | 59,964,677 | 3,442,857,271 | -2.86% |
| 2025-12-17 | 57.15 | 58.79 | 57.08 | 58.66 | 58.48 | qfq | 76,178,566 | 4,427,953,757 | 2.32% |
| 2025-12-16 | 56.70 | 57.89 | 56.32 | 57.33 | 57.15 | qfq | 72,495,956 | 4,138,588,438 | -0.05% |
| 2025-12-15 | 59.55 | 59.67 | 57.29 | 57.36 | 57.18 | qfq | 122,673,493 | 7,143,771,178 | -5.00% |
| 2025-12-12 | 58.23 | 60.88 | 57.60 | 60.38 | 60.19 | qfq | 132,191,892 | 7,900,964,056 | 3.66% |
| 2025-12-11 | 59.48 | 61.30 | 58.19 | 58.25 | 58.07 | qfq | 87,639,849 | 5,200,843,714 | -2.15% |
| 2025-12-10 | 59.90 | 59.90 | 58.02 | 59.53 | 59.34 | qfq | 95,668,514 | 5,632,613,696 | -1.77% |
| 2025-12-09 | 60.07 | 61.51 | 59.60 | 60.60 | 60.41 | qfq | 110,658,149 | 6,714,668,917 | 0.87% |
| 2025-12-08 | 59.10 | 60.71 | 58.74 | 60.08 | 59.89 | qfq | 111,448,052 | 6,690,195,483 | 1.40% |
| 2025-12-05 | 59.62 | 59.68 | 58.71 | 59.25 | 59.06 | qfq | 71,699,567 | 4,248,662,542 | -0.64% |
| 2025-12-04 | 58.61 | 59.73 | 57.11 | 59.63 | 59.44 | qfq | 103,890,858 | 6,085,818,537 | 1.38% |
| 2025-12-03 | 60.08 | 60.40 | 58.45 | 58.82 | 58.64 | qfq | 108,086,644 | 6,408,961,263 | -1.97% |
| 2025-12-02 | 58.57 | 61.50 | 58.18 | 60.00 | 59.81 | qfq | 181,396,504 | 10,920,312,512 | 2.37% |
| 2025-12-01 | 57.85 | 59.29 | 56.40 | 58.61 | 58.43 | qfq | 137,736,228 | 7,969,904,521 | 1.44% |
| 2025-11-28 | 56.82 | 58.18 | 56.75 | 57.78 | 57.60 | qfq | 96,257,755 | 5,543,542,167 | 1.44% |
| 2025-11-27 | 57.70 | 59.13 | 56.80 | 56.96 | 56.78 | qfq | 126,380,424 | 7,319,810,271 | -1.11% |
| 2025-11-26 | 55.32 | 58.85 | 54.91 | 57.60 | 57.42 | qfq | 159,153,919 | 9,136,365,853 | 3.41% |
| 2025-11-25 | 54.22 | 56.39 | 54.04 | 55.70 | 55.53 | qfq | 145,075,983 | 8,050,188,476 | 4.60% |
| 2025-11-24 | 53.19 | 53.85 | 52.20 | 53.25 | 53.08 | qfq | 95,703,000 | 5,077,293,741 | 0.76% |
| 2025-11-21 | 54.00 | 54.28 | 52.80 | 52.85 | 52.68 | qfq | 149,999,606 | 8,020,601,930 | -5.20% |
| 2025-11-20 | 58.10 | 58.20 | 55.68 | 55.75 | 55.58 | qfq | 95,981,221 | 5,436,030,226 | -1.76% |
| 2025-11-19 | 57.00 | 57.94 | 56.41 | 56.75 | 56.57 | qfq | 93,532,984 | 5,330,936,920 | 0.25% |
| 2025-11-18 | 56.12 | 57.75 | 55.40 | 56.61 | 56.43 | qfq | 105,402,888 | 5,974,063,197 | 0.11% |
| 2025-11-17 | 56.49 | 57.44 | 56.12 | 56.55 | 56.37 | qfq | 74,185,638 | 4,205,657,010 | 0.07% |
| 2025-11-14 | 56.66 | 58.23 | 56.10 | 56.51 | 56.33 | qfq | 101,754,426 | 5,829,324,295 | -1.52% |
| 2025-11-13 | 57.20 | 58.35 | 56.88 | 57.38 | 57.20 | qfq | 93,995,272 | 5,397,445,322 | -0.68% |
| 2025-11-12 | 56.44 | 58.46 | 56.37 | 57.77 | 57.59 | qfq | 135,717,529 | 7,815,417,070 | 2.27% |
| 2025-11-11 | 58.98 | 59.15 | 56.23 | 56.49 | 56.31 | qfq | 108,489,718 | 6,189,292,993 | -3.27% |
| 2025-11-10 | 59.50 | 60.20 | 57.21 | 58.40 | 58.22 | qfq | 153,527,579 | 8,911,656,168 | -2.50% |
| 2025-11-07 | 60.72 | 61.00 | 59.84 | 59.90 | 59.71 | qfq | 105,363,369 | 6,346,313,297 | -2.85% |
| 2025-11-06 | 60.98 | 61.86 | 59.80 | 61.66 | 61.47 | qfq | 132,471,322 | 8,075,585,074 | 1.12% |
| 2025-11-05 | 58.60 | 61.46 | 58.36 | 60.98 | 60.79 | qfq | 112,172,866 | 6,760,397,261 | 0.73% |
| 2025-11-04 | 62.50 | 62.84 | 60.06 | 60.54 | 60.35 | qfq | 128,990,576 | 7,901,104,870 | -3.78% |
| 2025-11-03 | 62.80 | 62.96 | 60.69 | 62.92 | 62.72 | qfq | 140,414,271 | 8,693,261,074 | -0.13% |
| 2025-10-31 | 66.20 | 66.88 | 63.00 | 63.00 | 62.80 | qfq | 173,415,239 | 11,158,675,824 | -3.14% |
| 2025-10-30 | 67.10 | 67.29 | 63.66 | 65.04 | 64.84 | qfq | 178,788,411 | 11,675,786,638 | -3.33% |
| 2025-10-29 | 65.91 | 67.48 | 65.17 | 67.28 | 67.07 | qfq | 180,052,783 | 11,983,703,878 | 4.05% |
| 2025-10-28 | 64.70 | 65.80 | 64.00 | 64.66 | 64.46 | qfq | 142,632,780 | 9,262,740,420 | -1.13% |
| 2025-10-27 | 65.88 | 65.99 | 63.53 | 65.40 | 65.20 | qfq | 233,992,056 | 15,195,422,274 | 2.33% |
| 2025-10-24 | 60.89 | 64.15 | 60.66 | 63.91 | 63.71 | qfq | 234,445,779 | 14,736,755,293 | 6.27% |
| 2025-10-23 | 59.30 | 60.45 | 58.28 | 60.14 | 59.95 | qfq | 109,740,953 | 6,524,692,837 | 0.05% |
| 2025-10-22 | 60.10 | 61.15 | 59.53 | 60.11 | 59.92 | qfq | 132,425,023 | 7,986,543,312 | -1.70% |
| 2025-10-21 | 59.00 | 62.87 | 58.95 | 61.15 | 60.96 | qfq | 292,936,570 | 17,821,150,490 | 7.00% |
| 2025-10-20 | 56.86 | 57.85 | 56.44 | 57.15 | 56.97 | qfq | 162,519,564 | 9,272,508,356 | 2.99% |
| 2025-10-17 | 59.25 | 59.25 | 55.40 | 55.49 | 55.32 | qfq | 179,240,230 | 10,165,620,025 | -6.27% |
| 2025-10-16 | 58.04 | 61.60 | 57.73 | 59.20 | 59.01 | qfq | 256,325,542 | 15,334,036,992 | 1.72% |
| 2025-10-15 | 55.04 | 58.38 | 53.88 | 58.20 | 58.02 | qfq | 242,527,395 | 13,673,494,569 | 5.80% |
| 2025-10-14 | 58.80 | 59.97 | 54.55 | 55.01 | 54.84 | qfq | 248,599,086 | 14,241,316,173 | -4.74% |
| 2025-10-13 | 55.12 | 58.37 | 55.12 | 57.75 | 57.57 | qfq | 267,290,302 | 15,306,475,401 | -5.02% |
| 2025-10-10 | 64.50 | 64.95 | 60.21 | 60.80 | 60.61 | qfq | 260,955,086 | 16,258,524,771 | -6.89% |
| 2025-10-09 | 63.84 | 66.15 | 63.36 | 65.30 | 65.10 | qfq | 261,650,982 | 17,046,509,786 | 0.94% |
| 2025-09-30 | 65.40 | 66.38 | 63.76 | 64.69 | 64.49 | qfq | 229,529,053 | 14,884,453,179 | -0.17% |
| 2025-09-29 | 64.25 | 65.36 | 62.68 | 64.80 | 64.60 | qfq | 262,852,479 | 16,918,393,242 | 0.86% |
| 2025-09-26 | 68.72 | 68.78 | 64.16 | 64.25 | 64.05 | qfq | 332,090,893 | 21,965,504,720 | -6.53% |
| 2025-09-25 | 69.80 | 71.58 | 68.20 | 68.74 | 68.53 | qfq | 331,771,538 | 22,988,862,615 | -2.08% |
| 2025-09-24 | 64.23 | 72.20 | 63.70 | 70.20 | 69.98 | qfq | 451,635,559 | 29,906,689,611 | 6.85% |
| 2025-09-23 | 67.05 | 67.05 | 63.66 | 65.70 | 65.49 | qfq | 554,123,874 | 36,353,840,908 | 7.79% |
| 2025-09-22 | 60.95 | 60.95 | 60.13 | 60.95 | 60.76 | qfq | 90,279,351 | 5,501,600,825 | 10.00% |
| 2025-09-19 | 54.31 | 57.91 | 54.03 | 55.41 | 55.24 | qfq | 319,703,998 | 17,827,566,857 | 4.33% |
| 2025-09-18 | 51.50 | 54.94 | 51.10 | 53.11 | 52.94 | qfq | 315,536,216 | 16,692,440,412 | 2.11% |
| 2025-09-17 | 52.63 | 52.99 | 51.50 | 52.01 | 51.85 | qfq | 194,955,234 | 10,192,389,842 | -0.73% |
| 2025-09-16 | 52.66 | 54.20 | 52.15 | 52.39 | 52.23 | qfq | 200,349,016 | 10,610,989,503 | -0.66% |
| 2025-09-15 | 52.14 | 54.23 | 52.07 | 52.74 | 52.58 | qfq | 249,499,806 | 13,237,384,440 | 0.06% |
| 2025-09-12 | 54.20 | 55.66 | 52.46 | 52.71 | 52.55 | qfq | 425,849,206 | 23,093,057,572 | -0.36% |
| 2025-09-11 | 47.20 | 52.90 | 46.51 | 52.90 | 52.73 | qfq | 284,214,404 | 14,306,453,448 | 10.00% |
| 2025-09-10 | 46.28 | 48.97 | 45.82 | 48.09 | 47.94 | qfq | 201,877,336 | 9,549,391,987 | 0.80% |
| 2025-09-09 | 49.78 | 50.75 | 47.48 | 47.71 | 47.56 | qfq | 188,129,323 | 9,103,502,528 | -4.10% |
| 2025-09-08 | 49.09 | 51.92 | 48.78 | 49.75 | 49.59 | qfq | 289,125,512 | 14,557,101,684 | 5.40% |
| 2025-09-05 | 44.36 | 47.20 | 43.70 | 47.20 | 47.05 | qfq | 228,191,530 | 10,489,291,676 | 6.33% |
| 2025-09-04 | 43.71 | 45.69 | 43.50 | 44.39 | 44.25 | qfq | 200,637,662 | 8,941,490,727 | 2.71% |
| 2025-09-03 | 44.01 | 44.43 | 42.99 | 43.22 | 43.08 | qfq | 100,889,947 | 4,402,641,695 | -1.32% |
| 2025-09-02 | 45.08 | 45.59 | 43.50 | 43.80 | 43.66 | qfq | 148,018,338 | 6,557,335,184 | -3.25% |
| 2025-09-01 | 46.10 | 46.80 | 44.90 | 45.27 | 45.13 | qfq | 140,621,009 | 6,401,671,201 | -1.54% |
| 2025-08-29 | 46.09 | 47.36 | 45.17 | 45.98 | 45.84 | qfq | 173,029,403 | 7,971,168,566 | -0.26% |
| 2025-08-28 | 44.99 | 46.10 | 44.35 | 46.10 | 45.96 | qfq | 165,324,126 | 7,484,800,174 | 2.49% |
| 2025-08-27 | 45.02 | 47.17 | 44.90 | 44.98 | 44.84 | qfq | 200,969,020 | 9,278,340,405 | -1.36% |
| 2025-08-26 | 43.20 | 46.80 | 43.20 | 45.60 | 45.46 | qfq | 222,321,982 | 10,000,629,712 | 6.17% |
| 2025-08-25 | 43.38 | 44.29 | 42.13 | 42.95 | 42.82 | qfq | 152,354,512 | 6,570,702,104 | 0.59% |
| 2025-08-22 | 41.46 | 42.88 | 41.33 | 42.70 | 42.57 | qfq | 140,167,282 | 5,900,362,776 | 1.21% |
| 2025-08-21 | 40.10 | 42.43 | 39.81 | 42.19 | 42.06 | qfq | 200,684,428 | 8,301,490,958 | 5.34% |
| 2025-08-20 | 38.99 | 40.75 | 38.22 | 40.05 | 39.92 | qfq | 132,784,734 | 5,282,232,776 | 2.43% |
| 2025-08-19 | 39.60 | 39.75 | 38.61 | 39.10 | 38.98 | qfq | 108,849,590 | 4,259,042,373 | -1.24% |
| 2025-08-18 | 38.60 | 40.36 | 38.29 | 39.59 | 39.47 | qfq | 153,895,921 | 6,098,343,355 | 2.59% |
| 2025-08-15 | 38.10 | 38.82 | 37.98 | 38.59 | 38.47 | qfq | 87,417,002 | 3,363,990,014 | 0.29% |
| 2025-08-14 | 38.50 | 39.05 | 38.21 | 38.48 | 38.36 | qfq | 97,923,455 | 3,779,698,853 | 0.34% |
| 2025-08-13 | 38.34 | 38.98 | 37.82 | 38.35 | 38.23 | qfq | 105,807,028 | 4,068,295,554 | 0.47% |
| 2025-08-12 | 37.96 | 38.62 | 37.74 | 38.17 | 38.05 | qfq | 76,452,626 | 2,921,966,269 | 0.42% |
| 2025-08-11 | 36.49 | 38.20 | 36.49 | 38.01 | 37.89 | qfq | 141,479,671 | 5,351,015,630 | 4.31% |
| 2025-08-08 | 37.00 | 37.00 | 36.43 | 36.44 | 36.33 | qfq | 74,280,423 | 2,722,198,489 | -1.57% |
| 2025-08-07 | 38.00 | 38.66 | 37.00 | 37.02 | 36.90 | qfq | 183,170,454 | 6,922,956,076 | 2.24% |
| 2025-08-06 | 36.38 | 36.38 | 35.88 | 36.21 | 36.10 | qfq | 63,985,419 | 2,310,885,966 | -0.71% |
| 2025-08-05 | 36.38 | 36.61 | 36.13 | 36.47 | 36.36 | qfq | 56,864,800 | 2,069,672,759 | 0.63% |
| 2025-08-04 | 36.12 | 36.39 | 35.80 | 36.24 | 36.13 | qfq | 80,242,555 | 2,891,254,070 | -1.09% |
| 2025-08-01 | 36.72 | 37.37 | 36.28 | 36.64 | 36.53 | qfq | 75,000,417 | 2,757,967,414 | 0.03% |
| 2025-07-31 | 37.43 | 38.00 | 36.46 | 36.63 | 36.52 | qfq | 100,622,208 | 3,740,230,941 | -2.94% |
| 2025-07-30 | 37.30 | 38.40 | 36.91 | 37.74 | 37.62 | qfq | 92,427,309 | 3,487,636,330 | 0.45% |
| 2025-07-29 | 37.55 | 37.61 | 36.83 | 37.57 | 37.45 | qfq | 95,293,958 | 3,548,773,907 | -0.50% |
| 2025-07-28 | 38.40 | 38.47 | 37.41 | 37.76 | 37.64 | qfq | 93,740,755 | 3,540,657,759 | -1.49% |
| 2025-07-25 | 37.89 | 38.55 | 37.79 | 38.33 | 38.21 | qfq | 81,962,679 | 3,137,604,862 | 1.21% |
| 2025-07-24 | 37.80 | 38.00 | 37.30 | 37.87 | 37.75 | qfq | 98,031,544 | 3,684,466,150 | -0.24% |
| 2025-07-23 | 37.91 | 38.50 | 37.68 | 37.96 | 37.84 | qfq | 68,221,901 | 2,601,928,803 | -0.34% |
| 2025-07-22 | 38.19 | 38.45 | 37.78 | 38.09 | 37.97 | qfq | 91,418,826 | 3,481,265,540 | -1.47% |
| 2025-07-21 | 38.75 | 38.98 | 37.82 | 38.66 | 38.54 | qfq | 102,689,902 | 3,932,374,605 | -0.18% |
| 2025-07-18 | 39.35 | 39.83 | 38.54 | 38.73 | 38.61 | qfq | 135,944,065 | 5,315,102,285 | -1.70% |
| 2025-07-17 | 37.00 | 39.62 | 36.89 | 39.40 | 39.28 | qfq | 169,445,288 | 6,562,532,358 | 6.34% |
| 2025-07-16 | 36.61 | 37.69 | 36.50 | 37.05 | 36.93 | qfq | 118,652,484 | 4,422,970,732 | 0.73% |
| 2025-07-15 | 35.40 | 36.90 | 35.34 | 36.78 | 36.67 | qfq | 145,528,729 | 5,279,131,620 | 4.02% |
| 2025-07-14 | 35.58 | 35.67 | 34.91 | 35.36 | 35.25 | qfq | 50,633,138 | 1,789,863,007 | -1.12% |
| 2025-07-11 | 35.88 | 36.00 | 35.41 | 35.76 | 35.45 | qfq | 80,263,494 | 2,870,070,347 | 0.00% |
| 2025-07-10 | 35.20 | 35.99 | 35.13 | 35.76 | 35.45 | qfq | 83,702,372 | 2,982,205,576 | 1.30% |
| 2025-07-09 | 35.39 | 35.95 | 35.12 | 35.30 | 34.99 | qfq | 84,498,679 | 2,998,487,617 | -0.17% |
| 2025-07-08 | 34.60 | 35.47 | 34.59 | 35.36 | 35.05 | qfq | 88,517,185 | 3,118,524,498 | 1.76% |
| 2025-07-07 | 35.28 | 35.28 | 34.25 | 34.75 | 34.45 | qfq | 88,363,281 | 3,056,920,478 | -1.53% |
| 2025-07-04 | 35.62 | 35.67 | 35.25 | 35.29 | 34.98 | qfq | 86,384,591 | 3,057,264,304 | -1.34% |
| 2025-07-03 | 33.99 | 36.18 | 33.99 | 35.77 | 35.46 | qfq | 191,836,317 | 6,774,927,117 | 5.45% |
| 2025-07-02 | 34.59 | 34.59 | 33.85 | 33.92 | 33.62 | qfq | 71,185,833 | 2,419,827,416 | -2.28% |
| 2025-07-01 | 34.79 | 34.96 | 34.26 | 34.71 | 34.41 | qfq | 78,165,837 | 2,703,071,306 | 0.06% |
| 2025-06-30 | 33.95 | 34.78 | 33.95 | 34.69 | 34.39 | qfq | 126,686,312 | 4,377,077,239 | 2.42% |
| 2025-06-27 | 32.98 | 34.10 | 32.69 | 33.87 | 33.58 | qfq | 154,936,383 | 5,218,421,989 | 2.73% |
| 2025-06-26 | 33.24 | 33.55 | 32.95 | 32.97 | 32.68 | qfq | 83,772,483 | 2,786,154,335 | -0.81% |
| 2025-06-25 | 33.26 | 33.28 | 32.77 | 33.24 | 32.95 | qfq | 104,900,759 | 3,460,741,468 | 0.03% |
| 2025-06-24 | 33.30 | 33.56 | 33.01 | 33.23 | 32.94 | qfq | 100,540,645 | 3,337,390,355 | 0.12% |
| 2025-06-23 | 32.99 | 33.77 | 32.88 | 33.19 | 32.90 | qfq | 93,648,663 | 3,121,733,432 | -0.06% |
| 2025-06-20 | 32.65 | 33.49 | 32.59 | 33.21 | 32.92 | qfq | 119,142,685 | 3,949,672,870 | 1.50% |
| 2025-06-19 | 32.96 | 33.34 | 32.62 | 32.72 | 32.44 | qfq | 106,169,164 | 3,497,212,070 | -0.67% |
| 2025-06-18 | 32.41 | 33.05 | 32.40 | 32.94 | 32.65 | qfq | 118,317,520 | 3,886,671,308 | 0.83% |
| 2025-06-17 | 31.91 | 32.80 | 31.83 | 32.67 | 32.39 | qfq | 153,613,079 | 4,998,428,887 | 2.38% |
| 2025-06-16 | 31.05 | 32.05 | 31.02 | 31.91 | 31.63 | qfq | 96,095,757 | 3,052,267,761 | 2.11% |
| 2025-06-13 | 31.60 | 31.98 | 31.20 | 31.25 | 30.98 | qfq | 80,057,462 | 2,517,333,047 | -1.85% |
| 2025-06-12 | 31.65 | 32.16 | 31.55 | 31.84 | 31.56 | qfq | 71,827,337 | 2,291,824,378 | -0.41% |
| 2025-06-11 | 31.90 | 32.54 | 31.80 | 31.97 | 31.69 | qfq | 98,953,985 | 3,179,019,577 | 0.60% |
| 2025-06-10 | 31.79 | 32.20 | 31.35 | 31.78 | 31.50 | qfq | 119,822,235 | 3,810,618,393 | -0.47% |
| 2025-06-09 | 31.70 | 32.08 | 31.53 | 31.93 | 31.65 | qfq | 96,008,164 | 3,058,275,406 | 1.95% |
| 2025-06-06 | 31.41 | 31.55 | 31.17 | 31.32 | 31.05 | qfq | 85,342,289 | 2,672,851,415 | -0.98% |
| 2025-06-05 | 30.85 | 31.86 | 30.83 | 31.63 | 31.35 | qfq | 142,089,309 | 4,455,372,111 | 2.69% |
| 2025-06-04 | 30.38 | 30.98 | 30.30 | 30.80 | 30.53 | qfq | 83,923,933 | 2,579,308,768 | 1.58% |
| 2025-06-03 | 30.19 | 30.46 | 30.12 | 30.32 | 30.06 | qfq | 58,999,291 | 1,789,426,646 | -0.26% |
| 2025-05-30 | 30.89 | 30.89 | 30.35 | 30.40 | 30.14 | qfq | 110,852,081 | 3,382,102,389 | -3.22% |
| 2025-05-29 | 31.01 | 31.52 | 31.01 | 31.41 | 31.14 | qfq | 148,791,273 | 4,661,225,819 | 3.36% |
| 2025-05-28 | 30.71 | 30.89 | 30.31 | 30.39 | 30.13 | qfq | 66,241,302 | 2,024,475,646 | -0.43% |
| 2025-05-27 | 31.03 | 31.11 | 30.43 | 30.52 | 30.25 | qfq | 98,797,805 | 3,027,491,578 | -2.30% |
| 2025-05-26 | 30.50 | 31.28 | 30.38 | 31.24 | 30.97 | qfq | 110,267,907 | 3,404,917,098 | -0.19% |
| 2025-05-23 | 31.70 | 32.03 | 31.30 | 31.30 | 31.03 | qfq | 94,013,492 | 2,970,257,974 | -1.48% |
| 2025-05-22 | 31.85 | 32.07 | 31.74 | 31.77 | 31.49 | qfq | 67,868,291 | 2,161,876,192 | -1.09% |
| 2025-05-21 | 32.40 | 32.42 | 32.06 | 32.12 | 31.84 | qfq | 95,979,441 | 3,086,281,303 | -1.47% |
| 2025-05-20 | 32.08 | 32.65 | 31.86 | 32.60 | 32.32 | qfq | 95,218,088 | 3,077,663,929 | 1.15% |
| 2025-05-19 | 32.39 | 32.39 | 31.70 | 32.23 | 31.95 | qfq | 103,206,077 | 3,296,746,780 | -0.83% |
| 2025-05-16 | 32.50 | 32.78 | 32.41 | 32.50 | 32.22 | qfq | 83,902,847 | 2,734,254,058 | -0.49% |
| 2025-05-15 | 33.55 | 33.55 | 32.62 | 32.66 | 32.38 | qfq | 119,460,056 | 3,927,343,842 | -2.57% |
| 2025-05-14 | 33.65 | 33.94 | 33.03 | 33.52 | 33.23 | qfq | 182,208,017 | 6,094,580,543 | -0.83% |
| 2025-05-13 | 35.49 | 35.49 | 33.63 | 33.80 | 33.51 | qfq | 286,919,563 | 9,870,473,584 | -0.94% |
| 2025-05-12 | 33.35 | 34.47 | 32.88 | 34.12 | 33.82 | qfq | 275,246,598 | 9,200,878,069 | 6.36% |
| 2025-05-09 | 32.51 | 32.52 | 31.70 | 32.08 | 31.80 | qfq | 131,228,032 | 4,206,692,095 | -2.02% |
| 2025-05-08 | 31.41 | 33.00 | 31.32 | 32.74 | 32.46 | qfq | 210,253,628 | 6,843,239,366 | 3.87% |
| 2025-05-07 | 32.45 | 33.16 | 31.22 | 31.52 | 31.25 | qfq | 163,862,696 | 5,223,223,649 | -0.91% |
| 2025-05-06 | 30.99 | 31.85 | 30.90 | 31.81 | 31.53 | qfq | 137,657,726 | 4,326,017,981 | 3.11% |
| 2025-04-30 | 30.59 | 31.10 | 30.39 | 30.85 | 30.58 | qfq | 123,844,275 | 3,812,272,580 | 1.05% |
| 2025-04-29 | 30.80 | 30.95 | 30.39 | 30.53 | 30.26 | qfq | 88,706,625 | 2,716,087,535 | -1.36% |
| 2025-04-28 | 31.81 | 31.93 | 30.90 | 30.95 | 30.68 | qfq | 100,914,629 | 3,151,247,228 | -2.09% |
| 2025-04-25 | 31.00 | 32.00 | 31.00 | 31.61 | 31.34 | qfq | 162,430,397 | 5,144,752,380 | 2.76% |
| 2025-04-24 | 31.50 | 31.51 | 30.72 | 30.76 | 30.49 | qfq | 107,500,103 | 3,333,508,538 | -2.44% |
| 2025-04-23 | 31.90 | 32.18 | 30.96 | 31.53 | 31.26 | qfq | 201,335,409 | 6,343,222,065 | 4.06% |
| 2025-04-22 | 30.63 | 31.07 | 30.17 | 30.30 | 30.04 | qfq | 103,146,009 | 3,139,583,730 | -1.85% |
| 2025-04-21 | 29.99 | 30.99 | 29.77 | 30.87 | 30.60 | qfq | 119,343,647 | 3,632,231,354 | 3.07% |
| 2025-04-18 | 29.46 | 30.05 | 29.46 | 29.95 | 29.69 | qfq | 99,219,909 | 2,961,451,144 | 1.66% |
| 2025-04-17 | 29.49 | 29.88 | 29.35 | 29.46 | 29.20 | qfq | 100,329,318 | 2,967,875,217 | -0.44% |
| 2025-04-16 | 30.06 | 30.17 | 29.25 | 29.59 | 29.33 | qfq | 181,417,827 | 5,385,566,086 | -3.96% |
| 2025-04-15 | 31.60 | 31.62 | 30.50 | 30.81 | 30.54 | qfq | 196,604,382 | 6,077,454,172 | -4.32% |
| 2025-04-14 | 33.91 | 34.43 | 31.49 | 32.20 | 31.92 | qfq | 352,863,107 | 11,506,239,054 | 0.06% |
| 2025-04-11 | 30.01 | 33.00 | 29.64 | 32.18 | 31.90 | qfq | 276,209,891 | 8,623,901,340 | 4.72% |
| 2025-04-10 | 31.55 | 31.55 | 30.35 | 30.73 | 30.46 | qfq | 289,876,902 | 9,030,336,180 | 7.15% |
| 2025-04-09 | 27.84 | 29.46 | 27.11 | 28.68 | 28.43 | qfq | 263,513,235 | 7,469,385,701 | -1.10% |
| 2025-04-08 | 29.19 | 30.00 | 28.69 | 29.00 | 28.75 | qfq | 282,376,468 | 8,156,305,835 | -9.03% |
| 2025-04-07 | 31.88 | 31.88 | 31.88 | 31.88 | 31.60 | qfq | 45,487,000 | 1,450,125,560 | -9.99% |
| 2025-04-03 | 37.23 | 37.43 | 35.42 | 35.42 | 35.11 | qfq | 223,302,734 | 8,003,539,896 | -9.99% |
| 2025-04-02 | 40.42 | 40.70 | 38.70 | 39.35 | 39.01 | qfq | 102,838,106 | 4,058,599,131 | -2.70% |
| 2025-04-01 | 40.89 | 41.15 | 40.41 | 40.44 | 40.09 | qfq | 38,061,001 | 1,546,945,685 | -1.10% |
| 2025-03-31 | 41.00 | 41.39 | 40.41 | 40.89 | 40.53 | qfq | 41,213,435 | 1,684,704,254 | -0.78% |
| 2025-03-28 | 40.80 | 41.50 | 40.52 | 41.21 | 40.85 | qfq | 49,787,332 | 2,045,454,663 | 1.05% |
| 2025-03-27 | 40.68 | 41.10 | 40.33 | 40.78 | 40.43 | qfq | 29,203,780 | 1,191,469,512 | 0.05% |
| 2025-03-26 | 40.78 | 41.07 | 40.65 | 40.76 | 40.41 | qfq | 30,331,420 | 1,238,959,999 | -0.05% |
| 2025-03-25 | 41.01 | 41.20 | 40.46 | 40.78 | 40.43 | qfq | 41,623,439 | 1,695,844,789 | -0.68% |
| 2025-03-24 | 39.94 | 41.34 | 39.88 | 41.06 | 40.70 | qfq | 90,318,338 | 3,693,446,598 | 3.01% |
| 2025-03-21 | 40.65 | 41.19 | 39.60 | 39.86 | 39.51 | qfq | 64,442,157 | 2,592,809,767 | -1.39% |
| 2025-03-20 | 40.86 | 40.87 | 40.32 | 40.42 | 40.07 | qfq | 37,680,052 | 1,530,040,598 | -0.76% |
| 2025-03-19 | 40.62 | 40.88 | 40.00 | 40.73 | 40.38 | qfq | 58,447,257 | 2,363,325,242 | -0.32% |
| 2025-03-18 | 40.71 | 40.99 | 40.38 | 40.86 | 40.50 | qfq | 59,891,173 | 2,440,209,990 | 0.47% |
| 2025-03-17 | 41.30 | 41.37 | 40.53 | 40.67 | 40.32 | qfq | 58,908,430 | 2,400,289,271 | -0.80% |
| 2025-03-14 | 40.20 | 41.24 | 40.01 | 41.00 | 40.64 | qfq | 85,991,245 | 3,515,359,694 | 1.56% |
| 2025-03-13 | 40.60 | 40.86 | 40.24 | 40.37 | 40.02 | qfq | 54,042,239 | 2,188,742,250 | -0.44% |
| 2025-03-12 | 40.23 | 40.96 | 39.56 | 40.55 | 40.20 | qfq | 83,744,329 | 3,374,346,260 | 0.70% |
| 2025-03-11 | 40.50 | 40.65 | 39.70 | 40.27 | 39.92 | qfq | 79,944,368 | 3,205,706,431 | -1.97% |
| 2025-03-10 | 41.30 | 41.64 | 40.57 | 41.08 | 40.72 | qfq | 72,141,563 | 2,947,723,362 | -1.08% |
| 2025-03-07 | 42.41 | 42.58 | 41.32 | 41.53 | 41.17 | qfq | 66,511,576 | 2,786,193,023 | -1.98% |
| 2025-03-06 | 42.15 | 42.95 | 42.15 | 42.37 | 42.00 | qfq | 65,533,785 | 2,784,636,589 | 1.10% |
| 2025-03-05 | 41.97 | 42.49 | 41.44 | 41.91 | 41.55 | qfq | 49,178,050 | 2,061,881,286 | 0.14% |
| 2025-03-04 | 41.93 | 42.22 | 41.47 | 41.85 | 41.49 | qfq | 46,619,624 | 1,951,184,570 | -1.09% |
| 2025-03-03 | 43.98 | 43.98 | 41.90 | 42.31 | 41.94 | qfq | 53,295,292 | 2,274,783,985 | -1.95% |
| 2025-02-28 | 44.32 | 44.45 | 43.00 | 43.15 | 42.77 | qfq | 53,568,391 | 2,339,938,727 | -3.21% |
| 2025-02-27 | 45.01 | 45.20 | 44.08 | 44.58 | 44.19 | qfq | 55,001,425 | 2,453,864,638 | -0.82% |
| 2025-02-26 | 46.04 | 46.18 | 44.68 | 44.95 | 44.56 | qfq | 67,023,369 | 3,031,406,284 | -2.66% |
| 2025-02-25 | 44.20 | 47.00 | 43.99 | 46.18 | 45.78 | qfq | 91,192,687 | 4,187,616,242 | 2.85% |
| 2025-02-24 | 44.98 | 46.14 | 44.35 | 44.90 | 44.51 | qfq | 63,477,699 | 2,867,210,759 | -0.18% |
| 2025-02-21 | 43.96 | 45.38 | 43.77 | 44.98 | 44.59 | qfq | 98,727,100 | 4,402,765,057 | 2.34% |
| 2025-02-20 | 42.60 | 44.33 | 42.53 | 43.95 | 43.57 | qfq | 83,503,583 | 3,660,808,374 | 2.81% |
| 2025-02-19 | 42.11 | 42.87 | 41.98 | 42.75 | 42.38 | qfq | 58,122,373 | 2,462,531,718 | 1.57% |
| 2025-02-18 | 42.71 | 43.18 | 41.93 | 42.09 | 41.72 | qfq | 56,875,206 | 2,425,228,794 | -1.59% |
| 2025-02-17 | 43.80 | 43.97 | 42.42 | 42.77 | 42.40 | qfq | 72,270,346 | 3,102,003,920 | -1.75% |
| 2025-02-14 | 43.40 | 43.99 | 43.20 | 43.53 | 43.15 | qfq | 42,474,759 | 1,849,179,114 | 0.28% |
| 2025-02-13 | 44.36 | 44.44 | 43.30 | 43.41 | 43.03 | qfq | 66,262,456 | 2,900,819,047 | -2.12% |
| 2025-02-12 | 42.98 | 44.36 | 42.62 | 44.35 | 43.96 | qfq | 108,024,465 | 4,727,512,281 | 5.02% |
| 2025-02-11 | 42.68 | 42.97 | 41.88 | 42.23 | 41.86 | qfq | 43,863,664 | 1,855,163,678 | -1.01% |
| 2025-02-10 | 43.00 | 43.26 | 42.38 | 42.66 | 42.29 | qfq | 59,180,009 | 2,531,358,791 | 0.14% |
| 2025-02-07 | 41.58 | 43.20 | 41.50 | 42.60 | 42.23 | qfq | 109,034,598 | 4,633,013,766 | 2.45% |
| 2025-02-06 | 39.80 | 41.63 | 39.78 | 41.58 | 41.22 | qfq | 87,679,481 | 3,600,238,475 | 2.87% |
| 2025-02-05 | 40.70 | 41.36 | 39.91 | 40.42 | 40.07 | qfq | 71,598,541 | 2,915,141,629 | 0.57% |
| 2025-01-27 | 40.75 | 41.22 | 40.10 | 40.19 | 39.84 | qfq | 47,324,827 | 1,915,915,319 | -1.90% |
| 2025-01-24 | 39.68 | 41.28 | 39.68 | 40.97 | 40.61 | qfq | 88,692,895 | 3,603,808,742 | 3.41% |
| 2025-01-23 | 40.70 | 40.76 | 39.58 | 39.62 | 39.28 | qfq | 69,816,032 | 2,799,986,341 | -1.17% |
| 2025-01-22 | 41.50 | 41.89 | 39.70 | 40.09 | 39.74 | qfq | 119,390,461 | 4,822,425,427 | -4.30% |
| 2025-01-21 | 40.92 | 42.58 | 40.83 | 41.89 | 41.53 | qfq | 84,934,605 | 3,536,767,857 | 2.70% |
| 2025-01-20 | 39.86 | 41.17 | 39.85 | 40.79 | 40.44 | qfq | 89,874,838 | 3,663,689,664 | 4.16% |
| 2025-01-17 | 38.74 | 39.71 | 38.63 | 39.16 | 38.82 | qfq | 43,459,256 | 1,703,744,563 | -0.15% |
| 2025-01-16 | 39.47 | 39.74 | 38.80 | 39.22 | 38.88 | qfq | 42,670,600 | 1,674,538,754 | 0.38% |
| 2025-01-15 | 39.15 | 39.46 | 38.54 | 39.07 | 38.73 | qfq | 54,012,770 | 2,106,706,097 | -1.36% |
| 2025-01-14 | 38.14 | 39.62 | 37.40 | 39.61 | 39.27 | qfq | 84,003,361 | 3,247,577,928 | 4.62% |
| 2025-01-13 | 37.70 | 38.70 | 37.61 | 37.86 | 37.53 | qfq | 41,423,127 | 1,578,515,755 | -0.79% |
| 2025-01-10 | 38.90 | 39.01 | 37.80 | 38.16 | 37.83 | qfq | 69,849,104 | 2,667,795,342 | -2.18% |
| 2025-01-09 | 39.09 | 39.49 | 38.66 | 39.01 | 38.67 | qfq | 51,304,803 | 2,006,498,055 | -0.36% |
| 2025-01-08 | 40.14 | 40.20 | 38.85 | 39.15 | 38.81 | qfq | 79,378,319 | 3,121,740,431 | -3.24% |
| 2025-01-07 | 39.19 | 41.02 | 39.10 | 40.46 | 40.11 | qfq | 85,922,232 | 3,474,460,650 | 3.77% |
| 2025-01-06 | 39.24 | 39.99 | 38.72 | 38.99 | 38.65 | qfq | 47,753,489 | 1,872,510,846 | -0.61% |
| 2025-01-03 | 39.21 | 40.38 | 38.68 | 39.23 | 38.89 | qfq | 75,841,360 | 2,999,349,151 | 0.05% |
| 2025-01-02 | 40.59 | 40.76 | 38.83 | 39.21 | 38.87 | qfq | 69,199,878 | 2,745,078,822 | -3.80% |
| 2024-12-31 | 42.10 | 42.10 | 40.45 | 40.76 | 40.41 | qfq | 64,087,258 | 2,629,811,164 | -2.14% |
| 2024-12-30 | 41.35 | 42.10 | 41.15 | 41.65 | 41.29 | qfq | 58,529,459 | 2,441,348,732 | 0.73% |
| 2024-12-27 | 42.28 | 42.29 | 41.23 | 41.35 | 40.99 | qfq | 82,637,027 | 3,444,499,184 | -2.29% |
| 2024-12-26 | 40.96 | 42.38 | 40.63 | 42.32 | 41.95 | qfq | 90,524,293 | 3,803,538,747 | 3.04% |
| 2024-12-25 | 41.40 | 41.98 | 40.92 | 41.07 | 40.71 | qfq | 46,893,438 | 1,944,421,155 | -0.80% |
| 2024-12-24 | 40.56 | 41.45 | 40.25 | 41.40 | 41.04 | qfq | 59,517,513 | 2,443,465,108 | 2.32% |
| 2024-12-23 | 41.28 | 41.83 | 40.30 | 40.46 | 40.11 | qfq | 56,971,925 | 2,328,081,978 | -1.99% |
| 2024-12-20 | 41.72 | 41.95 | 41.18 | 41.28 | 40.92 | qfq | 61,438,712 | 2,548,121,264 | -0.94% |
| 2024-12-19 | 39.65 | 41.85 | 39.34 | 41.67 | 41.31 | qfq | 108,465,775 | 4,462,268,150 | 4.02% |
| 2024-12-18 | 40.53 | 40.69 | 39.96 | 40.06 | 39.71 | qfq | 45,473,497 | 1,824,141,818 | -0.60% |
| 2024-12-17 | 39.78 | 41.35 | 39.69 | 40.30 | 39.95 | qfq | 72,002,397 | 2,924,980,197 | 1.31% |
| 2024-12-16 | 40.40 | 40.66 | 39.65 | 39.78 | 39.43 | qfq | 52,391,558 | 2,094,235,045 | -1.97% |
| 2024-12-13 | 41.00 | 41.08 | 40.40 | 40.58 | 40.23 | qfq | 66,249,573 | 2,695,769,596 | -1.91% |
| 2024-12-12 | 41.39 | 42.20 | 40.93 | 41.37 | 41.01 | qfq | 70,657,387 | 2,925,719,292 | 0.29% |
| 2024-12-11 | 40.91 | 42.07 | 40.20 | 41.25 | 40.89 | qfq | 95,806,317 | 3,948,090,977 | 0.88% |
| 2024-12-10 | 41.25 | 41.83 | 40.65 | 40.89 | 40.53 | qfq | 131,004,166 | 5,402,388,325 | 2.53% |
| 2024-12-09 | 40.21 | 40.59 | 39.65 | 39.88 | 39.53 | qfq | 42,567,215 | 1,705,033,838 | -0.82% |
| 2024-12-06 | 39.70 | 40.50 | 39.50 | 40.21 | 39.86 | qfq | 88,541,042 | 3,558,019,205 | 2.13% |
| 2024-12-05 | 39.50 | 39.80 | 38.91 | 39.37 | 39.03 | qfq | 52,403,894 | 2,060,728,937 | -0.56% |
| 2024-12-04 | 40.35 | 40.50 | 39.33 | 39.59 | 39.25 | qfq | 57,137,971 | 2,269,379,055 | -1.79% |
| 2024-12-03 | 40.56 | 40.74 | 39.92 | 40.31 | 39.96 | qfq | 70,054,661 | 2,828,060,681 | -0.62% |
| 2024-12-02 | 39.19 | 40.85 | 39.18 | 40.56 | 40.21 | qfq | 136,620,360 | 5,524,834,213 | 4.86% |
| 2024-11-29 | 38.05 | 39.28 | 38.05 | 38.68 | 38.34 | qfq | 90,114,601 | 3,495,824,651 | 1.26% |
| 2024-11-28 | 38.86 | 38.94 | 38.14 | 38.20 | 37.87 | qfq | 72,952,300 | 2,804,772,468 | -2.38% |
| 2024-11-27 | 37.03 | 39.50 | 36.90 | 39.13 | 38.79 | qfq | 149,536,528 | 5,771,038,359 | 5.30% |
| 2024-11-26 | 36.81 | 37.88 | 36.66 | 37.16 | 36.84 | qfq | 75,555,362 | 2,826,202,314 | 1.36% |
| 2024-11-25 | 37.66 | 37.80 | 36.31 | 36.66 | 36.34 | qfq | 98,755,019 | 3,640,404,674 | -2.63% |
| 2024-11-22 | 39.00 | 39.63 | 37.60 | 37.65 | 37.32 | qfq | 90,272,285 | 3,483,981,190 | -4.03% |
| 2024-11-21 | 38.51 | 39.63 | 38.00 | 39.23 | 38.89 | qfq | 97,058,882 | 3,767,308,387 | 1.66% |
| 2024-11-20 | 38.54 | 38.72 | 38.18 | 38.59 | 38.25 | qfq | 80,278,112 | 3,085,803,304 | 0.16% |
| 2024-11-19 | 38.60 | 38.89 | 37.74 | 38.53 | 38.19 | qfq | 86,837,859 | 3,319,633,660 | 0.05% |
| 2024-11-18 | 39.30 | 39.81 | 38.32 | 38.51 | 38.18 | qfq | 80,179,234 | 3,125,441,187 | -2.01% |
| 2024-11-15 | 39.90 | 40.32 | 39.30 | 39.30 | 38.96 | qfq | 77,059,914 | 3,071,696,125 | -2.00% |
| 2024-11-14 | 41.58 | 41.58 | 40.00 | 40.10 | 39.75 | qfq | 82,870,623 | 3,378,252,845 | -3.58% |
| 2024-11-13 | 41.00 | 41.68 | 40.50 | 41.59 | 41.23 | qfq | 104,325,052 | 4,287,516,984 | 0.12% |
| 2024-11-12 | 40.75 | 42.69 | 40.10 | 41.54 | 41.18 | qfq | 199,168,114 | 8,259,616,975 | 2.06% |
| 2024-11-11 | 40.02 | 40.82 | 39.51 | 40.70 | 40.35 | qfq | 137,219,615 | 5,520,264,021 | 0.99% |
| 2024-11-08 | 41.50 | 41.55 | 40.14 | 40.30 | 39.95 | qfq | 127,029,815 | 5,178,888,519 | -1.54% |
| 2024-11-07 | 40.55 | 40.95 | 40.00 | 40.93 | 40.57 | qfq | 145,996,560 | 5,888,382,814 | -0.97% |
| 2024-11-06 | 43.21 | 43.25 | 41.09 | 41.33 | 40.97 | qfq | 187,046,952 | 7,817,062,352 | -4.33% |
| 2024-11-05 | 42.71 | 43.55 | 42.12 | 43.20 | 42.82 | qfq | 85,913,683 | 3,698,184,436 | 0.91% |
| 2024-11-04 | 42.19 | 43.25 | 42.11 | 42.81 | 42.44 | qfq | 49,086,963 | 2,096,422,340 | 1.47% |
| 2024-11-01 | 42.23 | 43.30 | 42.08 | 42.19 | 41.82 | qfq | 59,438,846 | 2,533,553,743 | -0.07% |
| 2024-10-31 | 42.98 | 43.19 | 41.91 | 42.22 | 41.85 | qfq | 75,889,926 | 3,220,955,107 | -1.77% |
| 2024-10-30 | 43.10 | 43.86 | 42.80 | 42.98 | 42.61 | qfq | 58,656,295 | 2,536,235,915 | -1.01% |
| 2024-10-29 | 43.63 | 44.40 | 43.22 | 43.42 | 43.04 | qfq | 65,641,108 | 2,873,779,548 | -0.48% |
| 2024-10-28 | 43.60 | 43.97 | 42.33 | 43.63 | 43.25 | qfq | 60,362,218 | 2,613,416,856 | 0.65% |
| 2024-10-25 | 43.95 | 44.15 | 42.60 | 43.35 | 42.97 | qfq | 78,582,374 | 3,392,614,768 | -1.37% |
| 2024-10-24 | 44.50 | 44.56 | 43.62 | 43.95 | 43.57 | qfq | 73,218,121 | 3,219,872,263 | -2.79% |
| 2024-10-23 | 45.77 | 46.33 | 44.93 | 45.21 | 44.82 | qfq | 53,475,365 | 2,437,777,062 | -1.82% |
| 2024-10-22 | 45.42 | 46.99 | 44.42 | 46.05 | 45.65 | qfq | 66,556,801 | 3,045,018,325 | 1.39% |
| 2024-10-21 | 44.87 | 47.15 | 43.91 | 45.42 | 45.02 | qfq | 126,019,307 | 5,778,409,422 | 2.18% |
| 2024-10-18 | 42.00 | 45.21 | 42.00 | 44.45 | 44.06 | qfq | 122,207,404 | 5,381,693,426 | 5.93% |
| 2024-10-17 | 42.32 | 43.09 | 41.95 | 41.96 | 41.60 | qfq | 54,229,309 | 2,303,664,924 | -0.83% |
| 2024-10-16 | 42.88 | 43.00 | 41.78 | 42.31 | 41.94 | qfq | 65,647,769 | 2,779,632,344 | -2.96% |
| 2024-10-15 | 43.99 | 45.00 | 43.30 | 43.60 | 43.22 | qfq | 72,966,286 | 3,228,800,891 | -0.89% |
| 2024-10-14 | 41.85 | 44.05 | 41.85 | 43.99 | 43.61 | qfq | 82,799,109 | 3,593,805,899 | 4.24% |
| 2024-10-11 | 43.39 | 43.45 | 41.51 | 42.20 | 41.83 | qfq | 71,084,276 | 3,008,618,404 | -2.88% |
| 2024-10-10 | 42.10 | 44.69 | 42.10 | 43.45 | 43.07 | qfq | 117,036,667 | 5,121,025,720 | 3.26% |
| 2024-10-09 | 45.00 | 45.10 | 41.79 | 42.08 | 41.71 | qfq | 150,181,120 | 6,533,912,050 | -9.17% |
| 2024-10-08 | 47.81 | 47.81 | 43.23 | 46.33 | 45.93 | qfq | 204,655,351 | 9,363,148,071 | 6.60% |
| 2024-09-30 | 42.00 | 43.95 | 41.01 | 43.46 | 43.08 | qfq | 160,489,237 | 6,841,666,996 | 7.36% |
| 2024-09-27 | 38.43 | 41.19 | 38.40 | 40.48 | 40.13 | qfq | 120,514,394 | 4,810,204,420 | 5.36% |
| 2024-09-26 | 38.40 | 38.70 | 37.35 | 38.42 | 38.09 | qfq | 100,399,439 | 3,816,399,171 | -0.10% |
| 2024-09-25 | 39.33 | 39.69 | 38.28 | 38.46 | 38.13 | qfq | 67,874,566 | 2,654,197,117 | -0.80% |
| 2024-09-24 | 37.00 | 38.79 | 36.29 | 38.77 | 38.43 | qfq | 71,238,103 | 2,692,513,679 | 6.28% |
| 2024-09-23 | 36.16 | 37.42 | 36.02 | 36.48 | 36.16 | qfq | 31,380,333 | 1,153,690,715 | -0.33% |
| 2024-09-20 | 36.16 | 36.99 | 36.02 | 36.60 | 36.28 | qfq | 60,453,449 | 2,213,207,426 | 2.29% |
| 2024-09-19 | 35.91 | 36.16 | 35.45 | 35.78 | 35.47 | qfq | 44,188,739 | 1,584,574,839 | -0.33% |
| 2024-09-18 | 36.60 | 36.80 | 34.84 | 35.90 | 35.59 | qfq | 61,762,617 | 2,202,235,564 | -3.36% |
| 2024-09-13 | 36.48 | 37.88 | 36.33 | 37.15 | 36.83 | qfq | 48,331,329 | 1,802,034,491 | 1.81% |
| 2024-09-12 | 36.21 | 36.78 | 35.81 | 36.49 | 36.17 | qfq | 37,511,638 | 1,362,558,039 | 0.97% |
| 2024-09-11 | 36.38 | 36.68 | 35.81 | 36.14 | 35.83 | qfq | 31,646,457 | 1,144,664,790 | -1.01% |
| 2024-09-10 | 35.68 | 36.88 | 35.10 | 36.51 | 36.19 | qfq | 51,234,751 | 1,853,396,929 | 1.73% |
| 2024-09-09 | 35.80 | 36.54 | 35.62 | 35.89 | 35.58 | qfq | 44,537,791 | 1,606,088,449 | -0.03% |
| 2024-09-06 | 37.21 | 37.23 | 35.90 | 35.90 | 35.59 | qfq | 54,216,550 | 1,966,184,557 | -3.57% |
| 2024-09-05 | 37.55 | 37.94 | 37.00 | 37.23 | 36.91 | qfq | 48,329,744 | 1,806,366,229 | -1.61% |
| 2024-09-04 | 37.80 | 38.00 | 36.50 | 37.84 | 37.51 | qfq | 65,136,532 | 2,430,239,364 | -2.05% |
| 2024-09-03 | 38.34 | 39.16 | 38.16 | 38.63 | 38.29 | qfq | 37,163,998 | 1,437,278,502 | 0.21% |
| 2024-09-02 | 39.22 | 39.38 | 38.20 | 38.55 | 38.21 | qfq | 55,486,913 | 2,148,528,240 | -2.21% |
| 2024-08-30 | 37.06 | 40.10 | 37.06 | 39.42 | 39.08 | qfq | 110,454,923 | 4,332,383,271 | 5.88% |
| 2024-08-29 | 36.50 | 37.60 | 35.60 | 37.23 | 36.91 | qfq | 50,789,140 | 1,870,534,741 | 1.72% |
| 2024-08-28 | 36.50 | 37.22 | 36.35 | 36.60 | 36.28 | qfq | 36,117,885 | 1,325,186,415 | 0.16% |
| 2024-08-27 | 37.04 | 37.48 | 36.45 | 36.54 | 36.22 | qfq | 43,929,070 | 1,618,481,514 | -2.17% |
| 2024-08-26 | 37.92 | 38.00 | 36.52 | 37.35 | 37.03 | qfq | 71,316,219 | 2,655,200,552 | -1.43% |
| 2024-08-23 | 37.53 | 37.94 | 37.26 | 37.89 | 37.56 | qfq | 34,066,567 | 1,284,706,434 | 0.24% |
| 2024-08-22 | 37.60 | 38.06 | 36.70 | 37.80 | 37.47 | qfq | 51,112,243 | 1,914,992,682 | 1.07% |
| 2024-08-21 | 36.31 | 38.33 | 36.20 | 37.40 | 37.07 | qfq | 57,936,482 | 2,170,789,722 | 2.10% |
| 2024-08-20 | 36.70 | 37.09 | 36.38 | 36.63 | 36.31 | qfq | 28,854,946 | 1,056,238,431 | -0.25% |
| 2024-08-19 | 37.46 | 37.76 | 36.60 | 36.72 | 36.40 | qfq | 35,662,385 | 1,319,697,290 | -0.86% |
| 2024-08-16 | 36.96 | 37.44 | 36.87 | 37.04 | 36.72 | qfq | 38,596,955 | 1,431,879,105 | 0.90% |
| 2024-08-15 | 36.43 | 37.44 | 36.37 | 36.71 | 36.39 | qfq | 44,894,654 | 1,657,492,618 | 0.38% |
| 2024-08-14 | 36.99 | 37.31 | 36.40 | 36.57 | 36.25 | qfq | 29,233,796 | 1,076,515,366 | -1.16% |
| 2024-08-13 | 36.30 | 37.32 | 36.30 | 37.00 | 36.68 | qfq | 38,124,101 | 1,404,964,639 | 1.56% |
| 2024-08-12 | 36.20 | 36.96 | 36.08 | 36.43 | 36.11 | qfq | 32,336,494 | 1,180,919,203 | 0.28% |
| 2024-08-09 | 35.86 | 36.88 | 35.79 | 36.33 | 36.01 | qfq | 52,899,059 | 1,927,040,758 | 2.28% |
| 2024-08-08 | 34.91 | 35.99 | 34.41 | 35.52 | 35.21 | qfq | 50,770,196 | 1,796,470,399 | 1.25% |
| 2024-08-07 | 35.20 | 35.65 | 34.84 | 35.08 | 34.77 | qfq | 33,397,531 | 1,175,636,337 | -0.88% |
| 2024-08-06 | 35.50 | 35.97 | 34.83 | 35.39 | 35.08 | qfq | 60,047,568 | 2,121,263,051 | 2.55% |
| 2024-08-05 | 35.00 | 36.03 | 34.34 | 34.51 | 34.21 | qfq | 131,097,835 | 4,589,180,290 | -7.21% |
| 2024-08-02 | 37.10 | 38.28 | 37.00 | 37.19 | 36.87 | qfq | 50,303,135 | 1,882,352,287 | -1.69% |
| 2024-08-01 | 38.99 | 39.10 | 37.80 | 37.83 | 37.50 | qfq | 50,157,070 | 1,915,660,369 | -1.05% |
| 2024-07-31 | 37.40 | 38.50 | 37.22 | 38.23 | 37.90 | qfq | 77,101,523 | 2,935,218,917 | 2.06% |
| 2024-07-30 | 38.14 | 38.37 | 37.13 | 37.46 | 37.13 | qfq | 59,510,817 | 2,229,260,996 | -2.40% |
| 2024-07-29 | 37.92 | 39.38 | 37.44 | 38.38 | 38.05 | qfq | 74,061,425 | 2,851,512,370 | 1.21% |
| 2024-07-26 | 36.87 | 38.10 | 36.60 | 37.92 | 37.59 | qfq | 73,427,917 | 2,758,321,201 | 2.24% |
| 2024-07-25 | 37.30 | 37.76 | 36.12 | 37.09 | 36.77 | qfq | 76,151,560 | 2,803,169,140 | -2.09% |
| 2024-07-24 | 38.40 | 38.90 | 37.41 | 37.88 | 37.55 | qfq | 70,153,192 | 2,660,422,227 | -1.43% |
| 2024-07-23 | 39.74 | 39.88 | 38.28 | 38.43 | 38.10 | qfq | 70,356,038 | 2,726,808,397 | -3.25% |
| 2024-07-22 | 40.06 | 40.06 | 38.63 | 39.72 | 39.37 | qfq | 83,778,097 | 3,306,643,348 | -1.07% |
| 2024-07-19 | 39.72 | 40.96 | 39.69 | 40.15 | 39.80 | qfq | 91,800,284 | 3,684,921,261 | -1.95% |
| 2024-07-18 | 40.88 | 41.61 | 39.64 | 40.95 | 40.59 | qfq | 104,068,538 | 4,211,742,716 | -2.62% |
| 2024-07-17 | 43.00 | 43.17 | 41.50 | 42.05 | 41.68 | qfq | 70,718,199 | 2,996,429,462 | -2.59% |
| 2024-07-16 | 41.33 | 43.30 | 41.30 | 43.17 | 42.79 | qfq | 91,165,556 | 3,874,989,350 | 5.32% |
| 2024-07-15 | 41.06 | 41.38 | 40.35 | 40.99 | 40.63 | qfq | 47,474,505 | 1,942,358,326 | 0.17% |
| 2024-07-12 | 40.40 | 41.29 | 40.19 | 40.92 | 40.56 | qfq | 68,089,326 | 2,772,799,718 | -2.06% |
| 2024-07-11 | 41.05 | 42.94 | 40.59 | 41.78 | 41.42 | qfq | 105,249,414 | 4,391,554,900 | 1.70% |
| 2024-07-10 | 41.39 | 41.73 | 40.82 | 41.08 | 40.43 | qfq | 74,875,260 | 3,085,524,886 | -0.75% |
| 2024-07-09 | 39.37 | 41.61 | 39.06 | 41.39 | 40.73 | qfq | 114,299,394 | 4,665,735,421 | 5.13% |
| 2024-07-08 | 38.75 | 39.66 | 38.50 | 39.37 | 38.74 | qfq | 78,229,655 | 3,064,039,456 | 1.65% |
| 2024-07-05 | 39.00 | 39.06 | 37.89 | 38.73 | 38.11 | qfq | 67,356,616 | 2,583,811,836 | -0.33% |
| 2024-07-04 | 38.88 | 39.56 | 38.68 | 38.86 | 38.24 | qfq | 54,728,067 | 2,141,164,150 | -0.08% |
| 2024-07-03 | 39.09 | 39.78 | 38.62 | 38.89 | 38.27 | qfq | 52,607,251 | 2,051,170,080 | -0.51% |
| 2024-07-02 | 39.49 | 39.86 | 38.82 | 39.09 | 38.47 | qfq | 69,065,252 | 2,716,509,617 | 0.46% |
| 2024-07-01 | 39.20 | 39.50 | 37.93 | 38.91 | 38.29 | qfq | 66,548,863 | 2,575,664,847 | -1.02% |
| 2024-06-28 | 38.50 | 39.87 | 38.25 | 39.31 | 38.68 | qfq | 93,374,949 | 3,667,487,400 | 1.18% |
| 2024-06-27 | 38.10 | 40.22 | 38.01 | 38.85 | 38.23 | qfq | 124,871,233 | 4,902,288,044 | 1.70% |
| 2024-06-26 | 37.25 | 38.50 | 37.21 | 38.20 | 37.59 | qfq | 79,007,294 | 2,989,094,129 | 2.80% |
| 2024-06-25 | 37.52 | 37.84 | 36.79 | 37.16 | 36.57 | qfq | 82,936,164 | 3,083,180,797 | -1.90% |
| 2024-06-24 | 37.55 | 38.93 | 37.48 | 37.88 | 37.28 | qfq | 103,828,100 | 3,971,924,083 | 0.42% |
| 2024-06-21 | 36.66 | 38.00 | 36.57 | 37.72 | 37.12 | qfq | 67,055,863 | 2,513,337,692 | 1.23% |
| 2024-06-20 | 37.90 | 38.37 | 37.15 | 37.26 | 36.67 | qfq | 78,078,057 | 2,935,429,678 | -2.13% |
| 2024-06-19 | 37.87 | 38.50 | 37.40 | 38.07 | 37.46 | qfq | 96,946,397 | 3,678,586,917 | 0.21% |
| 2024-06-18 | 37.77 | 38.28 | 36.82 | 37.99 | 37.39 | qfq | 160,707,602 | 6,048,554,178 | 2.68% |
| 2024-06-17 | 34.55 | 37.70 | 34.43 | 37.00 | 36.41 | qfq | 161,677,724 | 5,878,248,630 | 7.71% |
| 2024-06-14 | 33.20 | 34.69 | 33.16 | 34.35 | 33.80 | qfq | 101,763,049 | 3,473,393,693 | 3.37% |
| 2024-06-13 | 33.95 | 34.38 | 33.04 | 33.23 | 32.70 | qfq | 89,348,348 | 3,010,452,013 | -0.57% |
| 2024-06-12 | 33.58 | 34.00 | 33.19 | 33.42 | 32.89 | qfq | 130,909,933 | 4,394,573,914 | 5.16% |
| 2024-06-11 | 31.00 | 31.94 | 30.88 | 31.78 | 31.27 | qfq | 67,357,208 | 2,120,334,751 | -1.30% |
| 2024-06-07 | 33.06 | 33.10 | 31.85 | 32.20 | 31.69 | qfq | 77,733,824 | 2,507,079,748 | -2.72% |
| 2024-06-06 | 33.20 | 33.75 | 32.99 | 33.10 | 32.57 | qfq | 68,692,722 | 2,290,997,652 | 0.67% |
| 2024-06-05 | 32.58 | 33.49 | 32.50 | 32.88 | 32.36 | qfq | 69,564,774 | 2,303,493,634 | 0.46% |
| 2024-06-04 | 32.40 | 32.85 | 32.15 | 32.73 | 32.21 | qfq | 48,444,111 | 1,575,657,990 | 0.68% |
| 2024-06-03 | 31.64 | 33.10 | 31.61 | 32.51 | 31.99 | qfq | 82,983,440 | 2,699,177,158 | 2.26% |
| 2024-05-31 | 32.20 | 32.74 | 31.70 | 31.79 | 31.28 | qfq | 56,636,132 | 1,821,116,748 | -1.46% |
| 2024-05-30 | 31.02 | 32.75 | 30.83 | 32.26 | 31.75 | qfq | 77,273,319 | 2,487,336,940 | 3.46% |
| 2024-05-29 | 31.27 | 31.49 | 30.79 | 31.18 | 30.68 | qfq | 43,161,349 | 1,342,584,228 | 0.23% |
| 2024-05-28 | 31.75 | 31.76 | 31.00 | 31.11 | 30.61 | qfq | 61,610,249 | 1,926,962,938 | -2.45% |
| 2024-05-27 | 31.81 | 32.43 | 31.48 | 31.89 | 31.38 | qfq | 55,784,571 | 1,773,904,806 | 1.21% |
| 2024-05-24 | 32.36 | 32.85 | 31.40 | 31.51 | 31.01 | qfq | 81,032,670 | 2,589,338,578 | -3.08% |
| 2024-05-23 | 32.60 | 32.95 | 32.21 | 32.51 | 31.99 | qfq | 49,572,096 | 1,612,873,100 | -1.07% |
| 2024-05-22 | 31.80 | 33.00 | 31.70 | 32.86 | 32.34 | qfq | 84,265,286 | 2,748,987,218 | 3.11% |
| 2024-05-21 | 31.50 | 32.29 | 31.34 | 31.87 | 31.36 | qfq | 57,889,521 | 1,850,377,742 | 0.79% |
| 2024-05-20 | 31.42 | 32.00 | 31.31 | 31.62 | 31.12 | qfq | 47,529,836 | 1,502,283,358 | -0.06% |
| 2024-05-17 | 31.54 | 31.95 | 31.40 | 31.64 | 31.14 | qfq | 52,585,866 | 1,665,148,626 | -0.38% |
| 2024-05-16 | 31.20 | 32.05 | 30.96 | 31.76 | 31.25 | qfq | 101,764,044 | 3,222,156,377 | 3.59% |
| 2024-05-15 | 31.00 | 31.29 | 30.60 | 30.66 | 30.17 | qfq | 41,907,108 | 1,293,998,461 | -1.35% |
| 2024-05-14 | 31.95 | 32.20 | 31.01 | 31.08 | 30.59 | qfq | 107,402,519 | 3,383,702,906 | 1.64% |
| 2024-05-13 | 29.39 | 30.95 | 29.30 | 30.58 | 30.09 | qfq | 87,320,975 | 2,657,530,498 | 3.66% |
| 2024-05-10 | 29.85 | 29.96 | 29.17 | 29.50 | 29.03 | qfq | 51,489,926 | 1,515,276,800 | -1.07% |
| 2024-05-09 | 29.61 | 30.20 | 29.61 | 29.82 | 29.35 | qfq | 49,408,990 | 1,476,124,916 | 0.74% |
| 2024-05-08 | 30.50 | 30.50 | 29.58 | 29.60 | 29.13 | qfq | 79,533,024 | 2,372,896,262 | -4.08% |
| 2024-05-07 | 30.69 | 31.26 | 30.56 | 30.86 | 30.37 | qfq | 58,136,777 | 1,797,858,075 | -0.42% |
| 2024-05-06 | 30.30 | 31.17 | 30.30 | 30.99 | 30.50 | qfq | 141,580,671 | 4,362,093,786 | 6.13% |
| 2024-04-30 | 29.76 | 29.95 | 29.14 | 29.20 | 28.74 | qfq | 63,759,996 | 1,877,974,569 | -2.11% |
| 2024-04-29 | 29.21 | 30.16 | 29.05 | 29.83 | 29.36 | qfq | 121,044,632 | 3,595,607,198 | 3.61% |
| 2024-04-26 | 28.54 | 29.09 | 28.40 | 28.79 | 28.33 | qfq | 83,063,450 | 2,386,161,535 | 0.88% |
| 2024-04-25 | 28.14 | 29.22 | 28.14 | 28.54 | 28.09 | qfq | 123,113,698 | 3,532,718,835 | 3.14% |
| 2024-04-24 | 27.69 | 28.06 | 27.20 | 27.67 | 27.23 | qfq | 78,469,021 | 2,166,209,970 | 0.29% |
| 2024-04-23 | 27.02 | 27.79 | 27.02 | 27.59 | 27.15 | qfq | 60,469,334 | 1,661,766,671 | 1.25% |
| 2024-04-22 | 26.10 | 27.36 | 25.92 | 27.25 | 26.82 | qfq | 73,706,838 | 1,979,564,502 | 3.26% |
| 2024-04-19 | 26.80 | 26.82 | 26.10 | 26.39 | 25.97 | qfq | 66,995,287 | 1,770,229,115 | -2.44% |
| 2024-04-18 | 27.08 | 27.36 | 26.53 | 27.05 | 26.62 | qfq | 70,081,220 | 1,888,643,493 | -0.84% |
| 2024-04-17 | 26.97 | 27.36 | 26.85 | 27.28 | 26.85 | qfq | 63,563,527 | 1,724,587,974 | 1.60% |
| 2024-04-16 | 27.55 | 27.68 | 26.71 | 26.85 | 26.42 | qfq | 79,544,584 | 2,154,982,859 | -3.42% |
| 2024-04-15 | 27.83 | 28.08 | 27.51 | 27.80 | 27.36 | qfq | 57,402,917 | 1,596,636,434 | -0.07% |
| 2024-04-12 | 27.82 | 28.50 | 27.70 | 27.82 | 27.38 | qfq | 62,005,888 | 1,744,261,717 | 0.69% |
| 2024-04-11 | 27.45 | 28.18 | 27.40 | 27.63 | 27.19 | qfq | 48,540,225 | 1,349,239,803 | -0.22% |
| 2024-04-10 | 28.37 | 28.38 | 27.45 | 27.69 | 27.25 | qfq | 61,341,963 | 1,702,273,476 | -2.67% |
| 2024-04-09 | 28.10 | 28.56 | 27.97 | 28.45 | 28.00 | qfq | 44,640,675 | 1,262,310,289 | 1.46% |
| 2024-04-08 | 28.58 | 28.60 | 27.80 | 28.04 | 27.59 | qfq | 79,831,166 | 2,246,027,916 | -2.50% |
| 2024-04-03 | 28.65 | 29.22 | 28.45 | 28.76 | 28.30 | qfq | 68,825,783 | 1,984,368,703 | 0.42% |
| 2024-04-02 | 29.67 | 29.75 | 28.39 | 28.64 | 28.18 | qfq | 100,655,975 | 2,896,339,356 | -3.47% |
| 2024-04-01 | 29.80 | 30.00 | 29.42 | 29.67 | 29.20 | qfq | 62,494,581 | 1,856,919,377 | 0.88% |
| 2024-03-29 | 29.51 | 29.76 | 28.88 | 29.41 | 28.94 | qfq | 68,843,016 | 2,013,985,449 | -1.14% |
| 2024-03-28 | 29.40 | 30.20 | 29.20 | 29.75 | 29.28 | qfq | 72,942,948 | 2,170,592,445 | 1.16% |
| 2024-03-27 | 30.45 | 30.64 | 29.41 | 29.41 | 28.94 | qfq | 93,305,065 | 2,790,902,241 | -4.98% |
| 2024-03-26 | 30.00 | 31.29 | 29.99 | 30.95 | 30.46 | qfq | 117,003,425 | 3,602,634,666 | 1.58% |
| 2024-03-25 | 31.50 | 31.60 | 30.36 | 30.47 | 29.99 | qfq | 157,434,103 | 4,852,813,285 | -4.30% |
| 2024-03-22 | 29.96 | 32.28 | 29.85 | 31.84 | 31.33 | qfq | 239,235,815 | 7,459,121,640 | 7.10% |
| 2024-03-21 | 30.06 | 30.35 | 29.60 | 29.73 | 29.26 | qfq | 113,120,000 | 3,383,200,424 | 0.27% |
| 2024-03-20 | 29.54 | 30.57 | 29.45 | 29.65 | 29.18 | qfq | 177,707,139 | 5,320,563,308 | 0.64% |
| 2024-03-19 | 28.10 | 29.90 | 27.95 | 29.46 | 28.99 | qfq | 228,672,617 | 6,701,403,148 | 5.06% |
| 2024-03-18 | 27.80 | 28.18 | 27.61 | 28.04 | 27.59 | qfq | 91,010,663 | 2,539,839,820 | 0.97% |
| 2024-03-15 | 27.45 | 27.78 | 27.35 | 27.77 | 27.33 | qfq | 57,163,998 | 1,575,093,637 | 0.76% |
| 2024-03-14 | 28.16 | 28.18 | 27.33 | 27.56 | 27.12 | qfq | 88,645,752 | 2,453,006,387 | -2.44% |
| 2024-03-13 | 28.49 | 28.64 | 28.19 | 28.25 | 27.80 | qfq | 61,453,704 | 1,743,565,052 | -0.84% |
| 2024-03-12 | 28.24 | 28.76 | 28.12 | 28.49 | 28.04 | qfq | 103,177,865 | 2,932,752,551 | 0.81% |
| 2024-03-11 | 27.36 | 28.30 | 27.07 | 28.26 | 27.81 | qfq | 127,592,919 | 3,558,325,671 | 2.54% |
| 2024-03-08 | 27.33 | 27.68 | 27.05 | 27.56 | 27.12 | qfq | 85,690,500 | 2,347,920,404 | 1.40% |
| 2024-03-07 | 27.74 | 28.02 | 27.18 | 27.18 | 26.75 | qfq | 97,554,058 | 2,684,561,497 | -2.79% |
| 2024-03-06 | 27.75 | 28.68 | 27.30 | 27.96 | 27.52 | qfq | 124,821,301 | 3,481,125,658 | -0.82% |
| 2024-03-05 | 27.66 | 28.49 | 27.45 | 28.19 | 27.74 | qfq | 121,381,544 | 3,400,763,491 | 0.64% |
| 2024-03-04 | 28.58 | 28.82 | 27.66 | 28.01 | 27.56 | qfq | 116,590,007 | 3,272,789,949 | -1.16% |
| 2024-03-01 | 27.45 | 28.44 | 27.30 | 28.34 | 27.89 | qfq | 137,896,433 | 3,858,537,359 | 2.76% |
| 2024-02-29 | 26.90 | 27.66 | 26.76 | 27.58 | 27.14 | qfq | 121,373,622 | 3,316,658,334 | 1.51% |
| 2024-02-28 | 28.12 | 28.59 | 27.17 | 27.17 | 26.74 | qfq | 128,868,824 | 3,577,996,983 | -3.34% |
| 2024-02-27 | 27.15 | 28.11 | 27.05 | 28.11 | 27.66 | qfq | 110,904,231 | 3,064,076,548 | 2.48% |
| 2024-02-26 | 27.07 | 27.86 | 26.71 | 27.43 | 26.99 | qfq | 102,153,957 | 2,778,574,239 | 0.99% |
| 2024-02-23 | 27.50 | 27.58 | 26.74 | 27.16 | 26.73 | qfq | 104,489,905 | 2,824,126,847 | -1.59% |
| 2024-02-22 | 27.48 | 27.66 | 27.08 | 27.60 | 27.16 | qfq | 60,572,042 | 1,659,768,550 | 0.47% |
| 2024-02-21 | 26.66 | 27.88 | 26.50 | 27.47 | 27.03 | qfq | 86,538,829 | 2,372,792,197 | 1.82% |
| 2024-02-20 | 27.19 | 27.29 | 26.28 | 26.98 | 26.55 | qfq | 111,635,211 | 2,980,169,056 | -1.86% |
| 2024-02-19 | 28.80 | 28.98 | 27.01 | 27.49 | 27.05 | qfq | 128,291,954 | 3,545,870,084 | -5.01% |
| 2024-02-08 | 28.50 | 29.40 | 28.40 | 28.94 | 28.48 | qfq | 61,329,176 | 1,781,272,198 | 2.52% |
| 2024-02-07 | 28.24 | 28.65 | 27.96 | 28.23 | 27.78 | qfq | 63,385,176 | 1,791,035,762 | 0.04% |
| 2024-02-06 | 26.54 | 28.26 | 26.50 | 28.22 | 27.77 | qfq | 80,515,312 | 2,236,373,340 | 4.60% |
| 2024-02-05 | 25.64 | 27.66 | 25.30 | 26.98 | 26.55 | qfq | 95,097,387 | 2,507,389,708 | 5.27% |
| 2024-02-02 | 25.82 | 26.45 | 24.88 | 25.63 | 25.22 | qfq | 61,710,704 | 1,590,845,567 | -0.85% |
| 2024-02-01 | 25.47 | 26.24 | 25.06 | 25.85 | 25.44 | qfq | 54,342,080 | 1,397,901,938 | 1.41% |
| 2024-01-31 | 26.45 | 26.45 | 25.20 | 25.49 | 25.08 | qfq | 84,855,353 | 2,171,478,153 | -3.88% |
| 2024-01-30 | 27.02 | 27.30 | 26.45 | 26.52 | 26.10 | qfq | 41,576,574 | 1,112,621,828 | -2.36% |
| 2024-01-29 | 27.82 | 27.92 | 27.08 | 27.16 | 26.73 | qfq | 58,346,279 | 1,596,066,872 | -2.37% |
| 2024-01-26 | 29.00 | 29.06 | 27.60 | 27.82 | 27.38 | qfq | 91,775,202 | 2,572,233,224 | -4.50% |
| 2024-01-25 | 29.00 | 29.29 | 28.61 | 29.13 | 28.67 | qfq | 51,852,423 | 1,504,726,631 | 0.28% |
| 2024-01-24 | 29.29 | 29.49 | 28.24 | 29.05 | 28.59 | qfq | 49,589,962 | 1,422,758,883 | -0.75% |
| 2024-01-23 | 28.92 | 29.48 | 28.56 | 29.27 | 28.80 | qfq | 55,257,836 | 1,603,952,894 | 1.18% |
| 2024-01-22 | 29.73 | 29.94 | 28.58 | 28.93 | 28.47 | qfq | 54,209,205 | 1,589,908,870 | -1.40% |
| 2024-01-19 | 28.53 | 29.58 | 28.51 | 29.34 | 28.87 | qfq | 55,332,145 | 1,620,327,537 | 2.16% |
| 2024-01-18 | 28.20 | 28.80 | 27.75 | 28.72 | 28.26 | qfq | 64,972,329 | 1,828,744,329 | 1.13% |
| 2024-01-17 | 30.20 | 30.20 | 28.40 | 28.40 | 27.95 | qfq | 98,052,204 | 2,836,256,308 | -6.24% |
| 2024-01-16 | 30.40 | 30.60 | 29.93 | 30.29 | 29.81 | qfq | 47,749,127 | 1,442,796,232 | -1.27% |
| 2024-01-15 | 30.35 | 30.90 | 30.03 | 30.68 | 30.19 | qfq | 37,287,390 | 1,137,104,937 | 0.26% |
| 2024-01-12 | 31.01 | 31.09 | 30.32 | 30.60 | 30.11 | qfq | 56,166,163 | 1,719,490,146 | -2.24% |
| 2024-01-11 | 31.00 | 31.46 | 30.63 | 31.30 | 30.80 | qfq | 52,965,789 | 1,647,592,779 | 0.26% |
| 2024-01-10 | 31.46 | 31.52 | 30.97 | 31.22 | 30.72 | qfq | 38,505,387 | 1,200,801,470 | -0.76% |
| 2024-01-09 | 31.55 | 32.30 | 31.27 | 31.46 | 30.96 | qfq | 37,069,356 | 1,174,568,318 | 0.41% |
| 2024-01-08 | 32.46 | 32.65 | 31.30 | 31.33 | 30.83 | qfq | 42,717,314 | 1,352,044,405 | -3.60% |
| 2024-01-05 | 32.80 | 33.33 | 32.20 | 32.50 | 31.98 | qfq | 38,630,291 | 1,265,820,915 | 0.00% |
| 2024-01-04 | 32.60 | 32.80 | 32.17 | 32.50 | 31.98 | qfq | 37,764,767 | 1,223,579,711 | -0.52% |
| 2024-01-03 | 33.69 | 33.93 | 32.41 | 32.67 | 32.15 | qfq | 77,036,854 | 2,534,226,473 | -3.86% |
| 2024-01-02 | 34.44 | 34.96 | 33.95 | 33.98 | 33.44 | qfq | 47,135,341 | 1,615,427,568 | -1.36% |
| 2023-12-29 | 33.20 | 34.85 | 33.14 | 34.45 | 33.90 | qfq | 80,296,593 | 2,760,421,409 | 3.77% |
| 2023-12-28 | 32.75 | 33.66 | 32.64 | 33.20 | 32.67 | qfq | 49,446,331 | 1,645,968,951 | 1.81% |
| 2023-12-27 | 32.20 | 32.74 | 32.10 | 32.61 | 32.09 | qfq | 31,640,983 | 1,028,648,310 | 1.12% |
| 2023-12-26 | 32.72 | 32.72 | 31.86 | 32.25 | 31.74 | qfq | 26,943,133 | 866,548,717 | -1.65% |
| 2023-12-25 | 32.25 | 32.85 | 32.19 | 32.79 | 32.27 | qfq | 27,364,752 | 894,426,793 | 1.36% |
| 2023-12-22 | 32.50 | 32.94 | 32.19 | 32.35 | 31.84 | qfq | 33,180,853 | 1,078,313,739 | -0.71% |
| 2023-12-21 | 32.50 | 32.82 | 32.14 | 32.58 | 32.06 | qfq | 43,435,458 | 1,410,450,754 | -0.28% |
| 2023-12-20 | 32.50 | 33.05 | 32.33 | 32.67 | 32.15 | qfq | 54,991,879 | 1,804,514,364 | 0.52% |
| 2023-12-19 | 32.00 | 32.76 | 31.18 | 32.50 | 31.98 | qfq | 50,691,406 | 1,636,253,411 | 1.72% |
| 2023-12-18 | 31.73 | 32.22 | 31.59 | 31.95 | 31.44 | qfq | 43,898,025 | 1,404,492,591 | 0.69% |
| 2023-12-15 | 31.68 | 32.55 | 31.62 | 31.73 | 31.23 | qfq | 49,878,085 | 1,596,585,134 | 0.76% |
| 2023-12-14 | 32.00 | 32.13 | 31.41 | 31.49 | 30.99 | qfq | 32,631,672 | 1,035,244,483 | -0.91% |
| 2023-12-13 | 31.90 | 32.31 | 31.76 | 31.78 | 31.27 | qfq | 35,884,954 | 1,149,019,050 | -0.69% |
| 2023-12-12 | 31.31 | 32.15 | 31.22 | 32.00 | 31.49 | qfq | 54,764,173 | 1,747,130,712 | 1.81% |
| 2023-12-11 | 30.63 | 31.53 | 30.51 | 31.43 | 30.93 | qfq | 42,496,142 | 1,316,841,301 | 1.75% |
| 2023-12-08 | 29.91 | 31.21 | 29.91 | 30.89 | 30.40 | qfq | 55,884,829 | 1,716,984,752 | 3.28% |
| 2023-12-07 | 30.10 | 30.23 | 29.70 | 29.91 | 29.43 | qfq | 41,080,860 | 1,229,911,883 | -1.25% |
| 2023-12-06 | 30.30 | 30.55 | 29.91 | 30.29 | 29.81 | qfq | 46,601,180 | 1,406,142,087 | -0.36% |
| 2023-12-05 | 30.75 | 30.99 | 30.37 | 30.40 | 29.92 | qfq | 35,032,780 | 1,072,489,555 | -1.90% |
| 2023-12-04 | 31.44 | 31.45 | 30.56 | 30.99 | 30.50 | qfq | 34,765,586 | 1,077,716,756 | -1.18% |
| 2023-12-01 | 31.66 | 31.82 | 31.13 | 31.36 | 30.86 | qfq | 37,640,594 | 1,182,195,788 | -1.48% |
| 2023-11-30 | 31.65 | 31.93 | 31.30 | 31.83 | 31.32 | qfq | 33,152,484 | 1,052,938,214 | 0.09% |
| 2023-11-29 | 31.85 | 31.98 | 31.60 | 31.80 | 31.29 | qfq | 32,668,976 | 1,039,652,637 | 0.19% |
| 2023-11-28 | 31.68 | 31.95 | 31.40 | 31.74 | 31.23 | qfq | 41,855,021 | 1,326,495,105 | 0.16% |
| 2023-11-27 | 31.47 | 31.90 | 31.14 | 31.69 | 31.19 | qfq | 69,871,231 | 2,205,796,250 | 2.03% |
| 2023-11-24 | 30.73 | 31.23 | 30.33 | 31.06 | 30.57 | qfq | 48,993,346 | 1,510,203,705 | 0.55% |
| 2023-11-23 | 30.10 | 31.01 | 29.82 | 30.89 | 30.40 | qfq | 62,393,127 | 1,903,571,958 | 2.35% |
| 2023-11-22 | 30.72 | 30.77 | 30.03 | 30.18 | 29.70 | qfq | 58,797,886 | 1,780,282,069 | -1.73% |
| 2023-11-21 | 31.18 | 31.30 | 30.63 | 30.71 | 30.22 | qfq | 60,225,979 | 1,864,001,620 | -1.41% |
| 2023-11-20 | 31.89 | 31.90 | 31.00 | 31.15 | 30.65 | qfq | 75,977,953 | 2,380,148,876 | -2.35% |
| 2023-11-17 | 32.24 | 32.50 | 31.61 | 31.90 | 31.39 | qfq | 49,733,212 | 1,586,325,469 | -1.27% |
| 2023-11-16 | 32.48 | 32.73 | 32.24 | 32.31 | 31.80 | qfq | 46,262,168 | 1,500,274,609 | -1.10% |
| 2023-11-15 | 32.29 | 32.67 | 32.00 | 32.67 | 32.15 | qfq | 61,930,570 | 2,005,621,270 | 2.45% |
| 2023-11-14 | 32.10 | 32.18 | 31.65 | 31.89 | 31.38 | qfq | 44,106,886 | 1,405,186,275 | -0.41% |
| 2023-11-13 | 32.52 | 32.80 | 31.91 | 32.02 | 31.51 | qfq | 43,383,761 | 1,392,150,902 | -1.20% |
| 2023-11-10 | 31.99 | 32.50 | 31.71 | 32.41 | 31.89 | qfq | 52,254,392 | 1,681,882,973 | 1.54% |
| 2023-11-09 | 32.48 | 32.59 | 31.78 | 31.92 | 31.41 | qfq | 61,543,504 | 1,970,399,125 | -2.09% |
| 2023-11-08 | 32.77 | 32.88 | 32.31 | 32.60 | 32.08 | qfq | 62,117,582 | 2,023,443,978 | -0.76% |
| 2023-11-07 | 33.18 | 33.52 | 32.55 | 32.85 | 32.33 | qfq | 74,514,867 | 2,444,559,440 | -1.35% |
| 2023-11-06 | 32.50 | 33.90 | 32.48 | 33.30 | 32.77 | qfq | 93,073,248 | 3,091,646,818 | 4.06% |
| 2023-11-03 | 31.48 | 32.46 | 31.16 | 32.00 | 31.49 | qfq | 60,830,167 | 1,946,215,477 | 1.52% |
| 2023-11-02 | 32.37 | 32.43 | 31.50 | 31.52 | 31.02 | qfq | 46,989,612 | 1,496,646,582 | -2.23% |
| 2023-11-01 | 32.76 | 32.88 | 32.05 | 32.24 | 31.73 | qfq | 46,803,522 | 1,512,923,498 | -1.62% |
| 2023-10-31 | 33.78 | 33.92 | 32.58 | 32.77 | 32.25 | qfq | 65,928,196 | 2,178,889,779 | -2.99% |
| 2023-10-30 | 32.00 | 34.43 | 31.92 | 33.78 | 33.24 | qfq | 106,000,719 | 3,543,995,572 | 5.56% |
| 2023-10-27 | 31.10 | 32.22 | 30.80 | 32.00 | 31.49 | qfq | 55,019,264 | 1,748,141,932 | 2.50% |
| 2023-10-26 | 31.16 | 31.30 | 30.52 | 31.22 | 30.72 | qfq | 39,629,322 | 1,226,116,018 | 0.19% |
| 2023-10-25 | 31.60 | 31.89 | 31.09 | 31.16 | 30.66 | qfq | 46,601,324 | 1,461,234,604 | -0.57% |
| 2023-10-24 | 32.16 | 32.22 | 30.49 | 31.34 | 30.84 | qfq | 64,979,522 | 2,029,341,964 | -0.89% |
| 2023-10-23 | 31.90 | 32.22 | 30.20 | 31.62 | 31.12 | qfq | 72,228,776 | 2,274,398,493 | 2.96% |
| 2023-10-20 | 30.79 | 31.35 | 30.54 | 30.71 | 30.22 | qfq | 26,233,866 | 809,457,495 | -0.97% |
| 2023-10-19 | 31.44 | 31.81 | 30.93 | 31.01 | 30.52 | qfq | 42,308,154 | 1,323,251,547 | -2.18% |
| 2023-10-18 | 31.92 | 32.00 | 31.10 | 31.70 | 31.20 | qfq | 28,479,927 | 900,465,024 | 0.16% |
| 2023-10-17 | 31.79 | 31.93 | 31.40 | 31.65 | 31.15 | qfq | 36,870,564 | 1,165,668,022 | -0.53% |
| 2023-10-16 | 31.97 | 32.03 | 31.19 | 31.82 | 31.31 | qfq | 38,156,831 | 1,211,127,382 | -0.41% |
| 2023-10-13 | 32.10 | 32.68 | 31.66 | 31.95 | 31.44 | qfq | 38,753,915 | 1,243,743,785 | -0.47% |
| 2023-10-12 | 32.20 | 32.30 | 31.85 | 32.10 | 31.59 | qfq | 36,150,069 | 1,158,660,263 | 0.88% |
| 2023-10-11 | 31.00 | 31.90 | 31.00 | 31.82 | 31.31 | qfq | 55,629,843 | 1,759,988,779 | 2.78% |
| 2023-10-10 | 31.21 | 31.50 | 30.88 | 30.96 | 30.47 | qfq | 38,217,229 | 1,188,594,522 | -0.80% |
| 2023-10-09 | 29.78 | 31.58 | 29.30 | 31.21 | 30.71 | qfq | 65,072,303 | 1,992,239,149 | 4.66% |
| 2023-09-28 | 30.14 | 30.25 | 29.64 | 29.82 | 29.35 | qfq | 29,161,102 | 869,976,883 | -0.37% |
| 2023-09-27 | 29.51 | 30.15 | 29.50 | 29.93 | 29.45 | qfq | 30,031,913 | 898,080,729 | 0.81% |
| 2023-09-26 | 29.93 | 30.18 | 29.60 | 29.69 | 29.22 | qfq | 28,269,672 | 842,595,285 | -0.77% |
| 2023-09-25 | 30.15 | 30.50 | 29.85 | 29.92 | 29.44 | qfq | 30,974,484 | 932,896,819 | -0.76% |
| 2023-09-22 | 29.03 | 30.20 | 28.66 | 30.15 | 29.67 | qfq | 61,965,517 | 1,846,289,253 | 4.33% |
| 2023-09-21 | 29.01 | 29.29 | 28.81 | 28.90 | 28.44 | qfq | 26,629,785 | 771,662,330 | -1.06% |
| 2023-09-20 | 29.24 | 29.51 | 29.10 | 29.21 | 28.75 | qfq | 23,972,755 | 703,008,140 | -0.14% |
| 2023-09-19 | 29.25 | 29.55 | 29.02 | 29.25 | 28.78 | qfq | 31,931,203 | 933,816,178 | 0.00% |
| 2023-09-18 | 28.31 | 29.81 | 28.25 | 29.25 | 28.78 | qfq | 62,047,778 | 1,820,066,005 | 2.63% |
| 2023-09-15 | 28.70 | 28.95 | 28.22 | 28.50 | 28.05 | qfq | 52,678,735 | 1,500,284,750 | -0.66% |
| 2023-09-14 | 29.29 | 29.36 | 28.68 | 28.69 | 28.23 | qfq | 49,421,078 | 1,429,823,582 | -1.07% |
| 2023-09-13 | 29.60 | 29.91 | 28.86 | 29.00 | 28.54 | qfq | 68,996,163 | 2,015,768,247 | -4.13% |
| 2023-09-12 | 29.78 | 30.35 | 29.57 | 30.25 | 29.77 | qfq | 50,320,540 | 1,512,891,233 | 1.34% |
| 2023-09-11 | 29.17 | 30.10 | 28.50 | 29.85 | 29.38 | qfq | 77,118,443 | 2,276,264,135 | 1.70% |
| 2023-09-08 | 29.50 | 29.80 | 28.89 | 29.35 | 28.88 | qfq | 65,188,500 | 1,902,536,216 | -1.97% |
| 2023-09-07 | 30.70 | 30.70 | 28.80 | 29.94 | 29.46 | qfq | 125,971,813 | 3,740,235,683 | -4.16% |
| 2023-09-06 | 31.27 | 31.38 | 30.71 | 31.24 | 30.74 | qfq | 39,771,086 | 1,237,450,810 | -0.26% |
| 2023-09-05 | 33.04 | 33.10 | 31.12 | 31.32 | 30.82 | qfq | 91,597,522 | 2,901,934,089 | -5.46% |
| 2023-09-04 | 32.88 | 33.32 | 32.70 | 33.13 | 32.60 | qfq | 38,897,009 | 1,284,768,350 | 1.31% |
| 2023-09-01 | 33.13 | 33.24 | 32.50 | 32.70 | 32.18 | qfq | 25,219,991 | 828,312,340 | -0.91% |
| 2023-08-31 | 32.90 | 33.10 | 32.50 | 33.00 | 32.47 | qfq | 39,628,290 | 1,301,641,366 | 0.30% |
| 2023-08-30 | 32.70 | 33.60 | 32.70 | 32.90 | 32.38 | qfq | 61,280,304 | 2,031,951,229 | 1.57% |
| 2023-08-29 | 31.83 | 32.98 | 31.66 | 32.39 | 31.87 | qfq | 76,747,838 | 2,486,578,805 | 1.03% |
| 2023-08-28 | 33.59 | 33.59 | 31.78 | 32.06 | 31.55 | qfq | 62,866,013 | 2,033,021,852 | 3.42% |
| 2023-08-25 | 31.11 | 31.45 | 30.63 | 31.00 | 30.51 | qfq | 31,907,835 | 989,199,899 | -1.43% |
| 2023-08-24 | 31.46 | 32.06 | 31.21 | 31.45 | 30.95 | qfq | 52,626,514 | 1,668,216,277 | 1.00% |
| 2023-08-23 | 31.55 | 31.70 | 31.00 | 31.14 | 30.64 | qfq | 39,744,539 | 1,244,168,012 | -1.80% |
| 2023-08-22 | 30.60 | 32.10 | 30.22 | 31.71 | 31.21 | qfq | 58,193,694 | 1,812,296,292 | 4.55% |
| 2023-08-21 | 31.02 | 31.15 | 30.31 | 30.33 | 29.85 | qfq | 41,548,152 | 1,271,154,508 | -2.19% |
| 2023-08-18 | 31.84 | 31.88 | 31.00 | 31.01 | 30.52 | qfq | 43,675,057 | 1,370,024,265 | -2.67% |
| 2023-08-17 | 31.69 | 31.97 | 31.25 | 31.86 | 31.35 | qfq | 43,366,150 | 1,371,932,960 | 0.06% |
| 2023-08-16 | 32.32 | 32.48 | 31.71 | 31.84 | 31.33 | qfq | 43,318,674 | 1,382,530,716 | -2.03% |
| 2023-08-15 | 33.00 | 33.35 | 32.10 | 32.50 | 31.98 | qfq | 42,218,508 | 1,377,674,103 | -0.15% |
| 2023-08-14 | 32.67 | 33.00 | 31.90 | 32.55 | 32.03 | qfq | 70,165,577 | 2,270,142,220 | -1.66% |
| 2023-08-11 | 34.25 | 34.30 | 33.00 | 33.10 | 32.57 | qfq | 49,359,786 | 1,652,252,575 | -2.62% |
| 2023-08-10 | 34.03 | 34.37 | 33.73 | 33.99 | 33.45 | qfq | 34,524,640 | 1,171,896,100 | -0.56% |
| 2023-08-09 | 34.60 | 34.72 | 33.80 | 34.18 | 33.64 | qfq | 37,449,532 | 1,280,822,663 | -1.84% |
| 2023-08-08 | 34.07 | 35.58 | 34.06 | 34.82 | 34.27 | qfq | 75,784,522 | 2,642,767,649 | 2.02% |
| 2023-08-07 | 33.37 | 34.38 | 32.93 | 34.13 | 33.59 | qfq | 49,821,142 | 1,687,684,145 | 1.16% |
| 2023-08-04 | 33.81 | 34.48 | 33.58 | 33.74 | 33.20 | qfq | 38,377,406 | 1,299,698,434 | -0.27% |
| 2023-08-03 | 33.05 | 34.89 | 33.05 | 33.83 | 33.29 | qfq | 74,095,959 | 2,526,765,257 | 1.44% |
| 2023-08-02 | 33.03 | 33.77 | 32.92 | 33.35 | 32.82 | qfq | 41,519,239 | 1,386,553,978 | 0.30% |
| 2023-08-01 | 32.35 | 33.75 | 31.94 | 33.25 | 32.72 | qfq | 86,763,095 | 2,869,497,196 | 2.88% |
| 2023-07-31 | 31.65 | 32.80 | 31.65 | 32.32 | 31.81 | qfq | 68,780,458 | 2,219,041,702 | 1.57% |
| 2023-07-28 | 31.32 | 32.04 | 31.15 | 31.82 | 31.31 | qfq | 50,915,697 | 1,611,712,019 | 1.47% |
| 2023-07-27 | 32.05 | 32.22 | 31.21 | 31.36 | 30.86 | qfq | 58,780,734 | 1,851,412,560 | -2.21% |
| 2023-07-26 | 31.80 | 32.28 | 31.40 | 32.07 | 31.56 | qfq | 41,985,166 | 1,339,344,924 | 0.03% |
| 2023-07-25 | 32.65 | 32.90 | 31.92 | 32.06 | 31.55 | qfq | 54,752,377 | 1,765,608,318 | 0.09% |
| 2023-07-24 | 31.85 | 32.64 | 31.57 | 32.03 | 31.52 | qfq | 35,711,005 | 1,149,487,810 | 0.06% |
| 2023-07-21 | 32.36 | 32.50 | 31.70 | 32.01 | 31.50 | qfq | 57,125,139 | 1,829,495,915 | -1.11% |
| 2023-07-20 | 33.75 | 33.94 | 32.24 | 32.37 | 31.85 | qfq | 74,544,600 | 2,441,432,083 | -3.55% |
| 2023-07-19 | 33.90 | 34.40 | 33.23 | 33.56 | 33.03 | qfq | 63,282,889 | 2,122,759,899 | -2.27% |
| 2023-07-18 | 34.40 | 35.32 | 33.93 | 34.34 | 33.79 | qfq | 71,988,594 | 2,488,542,060 | 0.82% |