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
中矿资源002738.SZ
最近收盘价46.552026-07-17
最近交易日2026-07-17
成交量（股）31,976,129
成交额（元）1,528,255,759
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 1 | — | — | — | 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 | 48.55 | 49.42 | 46.52 | 46.55 | 46.55 | qfq | 31,976,129 | 1,528,255,759 | -4.32% |
| 2026-07-16 | 48.02 | 49.49 | 47.73 | 48.65 | 48.65 | qfq | 25,947,231 | 1,261,499,951 | -1.38% |
| 2026-07-15 | 52.70 | 52.70 | 49.15 | 49.33 | 49.33 | qfq | 31,723,383 | 1,599,213,099 | -6.15% |
| 2026-07-14 | 51.35 | 53.88 | 49.19 | 52.56 | 52.56 | qfq | 41,598,731 | 2,121,913,512 | 3.06% |
| 2026-07-13 | 52.00 | 52.80 | 50.60 | 51.00 | 51.00 | qfq | 38,022,794 | 1,956,039,655 | -1.54% |
| 2026-07-10 | 52.93 | 54.94 | 51.66 | 51.80 | 51.80 | qfq | 34,708,925 | 1,840,686,283 | -2.61% |
| 2026-07-09 | 56.99 | 57.22 | 51.18 | 53.19 | 53.19 | qfq | 48,299,989 | 2,579,946,822 | -6.11% |
| 2026-07-08 | 61.06 | 62.02 | 56.01 | 56.65 | 56.65 | qfq | 39,432,215 | 2,313,216,197 | -7.21% |
| 2026-07-07 | 63.60 | 65.90 | 60.69 | 61.05 | 61.05 | qfq | 35,858,590 | 2,246,755,818 | -3.81% |
| 2026-07-06 | 64.69 | 68.18 | 63.10 | 63.47 | 63.47 | qfq | 50,327,531 | 3,291,754,294 | -1.23% |
| 2026-07-03 | 66.05 | 67.44 | 62.30 | 64.26 | 64.26 | qfq | 53,433,248 | 3,445,728,186 | -1.88% |
| 2026-07-02 | 64.89 | 67.90 | 61.64 | 65.49 | 65.49 | qfq | 91,879,006 | 5,960,020,170 | 0.92% |
| 2026-07-01 | 64.30 | 64.89 | 63.80 | 64.89 | 64.89 | qfq | 19,690,087 | 1,273,412,795 | 10.00% |
| 2026-06-30 | 54.02 | 58.99 | 53.55 | 58.99 | 58.99 | qfq | 37,528,432 | 2,169,740,260 | 9.99% |
| 2026-06-29 | 53.79 | 54.47 | 51.45 | 53.63 | 53.63 | qfq | 37,942,909 | 2,008,676,241 | -0.30% |
| 2026-06-26 | 58.50 | 59.57 | 53.60 | 53.79 | 53.79 | qfq | 39,453,375 | 2,199,842,592 | -7.50% |
| 2026-06-25 | 59.81 | 60.25 | 56.65 | 58.15 | 58.15 | qfq | 38,417,787 | 2,236,764,101 | -3.49% |
| 2026-06-24 | 58.00 | 60.88 | 56.50 | 60.25 | 60.25 | qfq | 35,238,109 | 2,079,009,916 | 3.65% |
| 2026-06-23 | 62.85 | 63.18 | 57.91 | 58.13 | 58.13 | qfq | 36,097,136 | 2,157,844,158 | -7.50% |
| 2026-06-22 | 57.99 | 62.92 | 57.38 | 62.84 | 62.84 | qfq | 47,853,559 | 2,863,206,317 | 3.51% |
| 2026-06-18 | 61.80 | 62.65 | 59.75 | 60.71 | 60.71 | qfq | 32,787,720 | 2,001,354,754 | -2.43% |
| 2026-06-17 | 61.82 | 63.35 | 61.00 | 62.22 | 62.22 | qfq | 28,513,433 | 1,776,684,426 | 0.68% |
| 2026-06-16 | 62.20 | 63.83 | 60.88 | 61.80 | 61.80 | qfq | 40,613,975 | 2,532,478,495 | -1.12% |
| 2026-06-15 | 62.80 | 64.80 | 61.30 | 62.50 | 62.50 | qfq | 50,263,037 | 3,157,396,255 | 2.16% |
| 2026-06-12 | 59.00 | 63.14 | 58.76 | 61.18 | 61.18 | qfq | 51,151,318 | 3,120,773,471 | 4.14% |
| 2026-06-11 | 57.00 | 61.27 | 56.15 | 58.75 | 58.75 | qfq | 48,155,051 | 2,839,352,222 | 2.80% |
| 2026-06-10 | 57.40 | 60.63 | 56.14 | 57.15 | 57.15 | qfq | 43,802,895 | 2,545,053,939 | -0.42% |
| 2026-06-09 | 55.08 | 57.99 | 53.40 | 57.39 | 57.39 | qfq | 37,256,834 | 2,068,197,408 | 5.75% |
| 2026-06-08 | 56.30 | 58.22 | 52.80 | 54.27 | 54.27 | qfq | 32,715,645 | 1,797,853,055 | -7.02% |
| 2026-06-05 | 57.76 | 58.98 | 55.82 | 58.37 | 58.37 | qfq | 29,823,900 | 1,718,192,172 | 0.99% |
| 2026-06-04 | 59.36 | 60.30 | 57.23 | 57.80 | 57.80 | qfq | 27,360,250 | 1,587,293,027 | -4.37% |
| 2026-06-03 | 59.55 | 61.01 | 58.40 | 60.44 | 60.44 | qfq | 19,836,845 | 1,191,227,479 | 0.73% |
| 2026-06-02 | 61.50 | 61.51 | 58.33 | 60.00 | 60.00 | qfq | 24,882,884 | 1,481,989,410 | -1.36% |
| 2026-06-01 | 61.78 | 62.78 | 60.70 | 60.83 | 60.83 | qfq | 20,052,559 | 1,236,434,143 | -1.71% |
| 2026-05-29 | 64.16 | 64.57 | 60.70 | 61.89 | 61.89 | qfq | 27,450,099 | 1,705,545,829 | -2.92% |
| 2026-05-28 | 64.78 | 65.86 | 61.46 | 63.75 | 63.75 | qfq | 29,931,050 | 1,889,675,826 | -1.33% |
| 2026-05-27 | 67.20 | 68.70 | 64.32 | 64.61 | 64.61 | qfq | 26,858,000 | 1,777,871,092 | -3.85% |
| 2026-05-26 | 66.70 | 67.55 | 64.38 | 67.20 | 67.20 | qfq | 26,673,879 | 1,764,809,266 | 0.28% |
| 2026-05-25 | 68.60 | 68.90 | 66.72 | 67.01 | 67.01 | qfq | 22,784,203 | 1,537,260,555 | -1.48% |
| 2026-05-22 | 66.10 | 68.47 | 64.92 | 68.02 | 68.02 | qfq | 24,954,860 | 1,673,341,388 | 3.23% |
| 2026-05-21 | 69.32 | 70.76 | 65.73 | 65.89 | 65.39 | qfq | 32,364,120 | 2,204,642,056 | -4.26% |
| 2026-05-20 | 67.13 | 69.96 | 65.34 | 68.82 | 68.30 | qfq | 45,176,052 | 3,049,579,539 | -1.85% |
| 2026-05-19 | 72.83 | 72.83 | 69.07 | 70.12 | 69.59 | qfq | 32,580,627 | 2,283,267,745 | -4.53% |
| 2026-05-18 | 72.88 | 74.66 | 72.13 | 73.45 | 72.89 | qfq | 24,760,490 | 1,820,790,094 | 0.52% |
| 2026-05-15 | 76.53 | 76.96 | 72.35 | 73.07 | 72.52 | qfq | 35,072,224 | 2,605,020,370 | -5.10% |
| 2026-05-14 | 81.21 | 81.60 | 77.00 | 77.00 | 76.42 | qfq | 34,011,668 | 2,672,788,519 | -5.72% |
| 2026-05-13 | 85.75 | 85.88 | 80.00 | 81.67 | 81.05 | qfq | 34,393,939 | 2,823,691,273 | -3.05% |
| 2026-05-12 | 87.55 | 88.05 | 83.23 | 84.24 | 83.60 | qfq | 27,719,702 | 2,351,145,487 | -2.85% |
| 2026-05-11 | 89.55 | 91.97 | 85.75 | 86.71 | 86.05 | qfq | 33,767,420 | 2,972,972,687 | -2.44% |
| 2026-05-08 | 89.40 | 93.68 | 88.39 | 88.88 | 88.21 | qfq | 31,908,415 | 2,882,253,479 | 1.00% |
| 2026-05-07 | 93.50 | 94.60 | 86.45 | 88.00 | 87.33 | qfq | 34,669,918 | 3,086,397,197 | -6.04% |
| 2026-05-06 | 91.25 | 94.39 | 90.35 | 93.66 | 92.95 | qfq | 28,078,102 | 2,600,424,724 | 3.16% |
| 2026-04-30 | 90.29 | 94.50 | 89.75 | 90.79 | 90.10 | qfq | 31,997,103 | 2,936,319,589 | -0.56% |
| 2026-04-29 | 83.50 | 91.40 | 83.10 | 91.30 | 90.61 | qfq | 38,419,873 | 3,388,857,017 | 9.33% |
| 2026-04-28 | 84.85 | 85.22 | 82.47 | 83.51 | 82.88 | qfq | 18,342,430 | 1,536,871,211 | -1.53% |
| 2026-04-27 | 84.59 | 86.68 | 83.92 | 84.81 | 84.17 | qfq | 19,283,444 | 1,638,458,108 | -0.66% |
| 2026-04-24 | 80.02 | 86.66 | 79.79 | 85.37 | 84.72 | qfq | 31,885,483 | 2,645,042,497 | 6.25% |
| 2026-04-23 | 83.82 | 83.95 | 78.68 | 80.35 | 79.74 | qfq | 30,658,708 | 2,462,294,386 | -3.90% |
| 2026-04-22 | 82.77 | 84.35 | 82.45 | 83.61 | 82.98 | qfq | 15,814,518 | 1,322,470,627 | 0.00% |
| 2026-04-21 | 83.81 | 84.99 | 82.30 | 83.61 | 82.98 | qfq | 18,603,494 | 1,558,425,915 | 0.42% |
| 2026-04-20 | 84.65 | 85.70 | 83.00 | 83.26 | 82.63 | qfq | 23,522,106 | 1,978,680,828 | -1.62% |
| 2026-04-17 | 85.53 | 87.58 | 84.29 | 84.63 | 83.99 | qfq | 22,935,252 | 1,956,485,704 | -1.01% |
| 2026-04-16 | 81.80 | 86.73 | 81.59 | 85.49 | 84.84 | qfq | 34,832,783 | 2,956,397,636 | 6.11% |
| 2026-04-15 | 83.38 | 84.50 | 79.86 | 80.57 | 79.96 | qfq | 25,288,290 | 2,060,915,287 | -3.27% |
| 2026-04-14 | 84.00 | 84.00 | 81.59 | 83.29 | 82.66 | qfq | 30,424,101 | 2,506,667,390 | 0.45% |
| 2026-04-13 | 79.97 | 83.99 | 79.16 | 82.92 | 82.29 | qfq | 50,335,411 | 4,093,688,766 | 6.64% |
| 2026-04-10 | 75.00 | 79.20 | 74.11 | 77.76 | 77.17 | qfq | 43,722,700 | 3,374,881,367 | -0.31% |
| 2026-04-09 | 78.00 | 78.69 | 75.60 | 78.00 | 77.41 | qfq | 18,325,901 | 1,422,151,614 | 0.31% |
| 2026-04-08 | 75.92 | 77.76 | 74.54 | 77.76 | 77.17 | qfq | 25,703,493 | 1,970,369,195 | 4.33% |
| 2026-04-07 | 73.64 | 75.71 | 72.80 | 74.53 | 73.96 | qfq | 25,226,413 | 1,884,817,132 | 3.21% |
| 2026-04-03 | 73.64 | 74.45 | 70.90 | 72.21 | 71.66 | qfq | 21,637,049 | 1,566,353,402 | -2.04% |
| 2026-04-02 | 74.67 | 76.13 | 73.05 | 73.71 | 73.15 | qfq | 26,090,999 | 1,939,097,460 | -1.18% |
| 2026-04-01 | 74.01 | 75.30 | 70.80 | 74.59 | 74.02 | qfq | 31,434,632 | 2,311,498,342 | 0.39% |
| 2026-03-31 | 72.80 | 76.54 | 72.16 | 74.30 | 73.74 | qfq | 35,178,575 | 2,625,196,665 | 1.13% |
| 2026-03-30 | 73.02 | 75.16 | 71.42 | 73.47 | 72.91 | qfq | 40,390,133 | 2,958,478,740 | 0.62% |
| 2026-03-27 | 68.64 | 75.04 | 68.29 | 73.02 | 72.47 | qfq | 51,861,444 | 3,732,318,614 | 7.04% |
| 2026-03-26 | 64.64 | 69.49 | 64.15 | 68.22 | 67.70 | qfq | 43,853,899 | 2,966,807,300 | 6.06% |
| 2026-03-25 | 64.00 | 65.68 | 62.86 | 64.32 | 63.83 | qfq | 36,479,480 | 2,342,237,074 | 2.49% |
| 2026-03-24 | 65.90 | 66.13 | 59.58 | 62.76 | 62.28 | qfq | 57,133,609 | 3,529,478,447 | -2.36% |
| 2026-03-23 | 63.60 | 67.38 | 63.11 | 64.28 | 63.79 | qfq | 43,856,824 | 2,850,403,539 | -5.19% |
| 2026-03-20 | 69.57 | 71.30 | 67.58 | 67.80 | 67.29 | qfq | 30,824,948 | 2,126,759,198 | -1.47% |
| 2026-03-19 | 71.60 | 71.96 | 68.36 | 68.81 | 68.29 | qfq | 27,620,882 | 1,928,762,326 | -5.95% |
| 2026-03-18 | 73.54 | 74.40 | 71.77 | 73.16 | 72.60 | qfq | 19,613,453 | 1,430,693,610 | 0.03% |
| 2026-03-17 | 74.41 | 75.59 | 73.10 | 73.14 | 72.58 | qfq | 18,165,981 | 1,353,842,780 | -1.44% |
| 2026-03-16 | 77.00 | 77.15 | 71.30 | 74.21 | 73.65 | qfq | 33,576,909 | 2,468,276,026 | -3.45% |
| 2026-03-13 | 77.26 | 80.30 | 76.02 | 76.86 | 76.28 | qfq | 24,443,703 | 1,910,107,024 | 0.27% |
| 2026-03-12 | 78.28 | 78.79 | 75.55 | 76.65 | 76.07 | qfq | 25,307,846 | 1,940,959,266 | -2.16% |
| 2026-03-11 | 79.17 | 80.60 | 78.16 | 78.34 | 77.75 | qfq | 22,624,401 | 1,794,399,015 | -2.23% |
| 2026-03-10 | 79.53 | 81.28 | 79.16 | 80.13 | 79.52 | qfq | 14,905,026 | 1,195,236,113 | 1.43% |
| 2026-03-09 | 76.50 | 79.61 | 74.75 | 79.00 | 78.40 | qfq | 25,206,024 | 1,938,450,316 | -0.09% |
| 2026-03-06 | 79.88 | 81.75 | 78.87 | 79.07 | 78.47 | qfq | 18,851,688 | 1,510,217,125 | -1.78% |
| 2026-03-05 | 82.70 | 83.63 | 79.50 | 80.50 | 79.89 | qfq | 19,517,841 | 1,586,749,688 | -1.32% |
| 2026-03-04 | 80.00 | 84.17 | 79.73 | 81.58 | 80.96 | qfq | 21,478,893 | 1,763,053,777 | 0.47% |
| 2026-03-03 | 87.51 | 88.85 | 80.97 | 81.20 | 80.58 | qfq | 33,513,247 | 2,802,801,536 | -8.65% |
| 2026-03-02 | 90.98 | 91.88 | 86.50 | 88.89 | 88.22 | qfq | 22,006,215 | 1,948,416,328 | -2.32% |
| 2026-02-27 | 87.15 | 91.00 | 86.18 | 91.00 | 90.31 | qfq | 25,804,569 | 2,285,571,143 | 3.89% |
| 2026-02-26 | 92.00 | 92.80 | 86.23 | 87.59 | 86.93 | qfq | 41,018,231 | 3,646,528,976 | -4.75% |
| 2026-02-25 | 87.77 | 94.40 | 86.20 | 91.96 | 91.26 | qfq | 27,040,975 | 2,464,343,932 | 5.56% |
| 2026-02-24 | 87.00 | 88.20 | 85.52 | 87.12 | 86.46 | qfq | 21,399,290 | 1,859,853,524 | 3.17% |
| 2026-02-13 | 83.99 | 86.45 | 83.31 | 84.44 | 83.80 | qfq | 16,473,724 | 1,399,773,748 | -1.42% |
| 2026-02-12 | 84.20 | 86.79 | 84.00 | 85.66 | 85.01 | qfq | 15,654,942 | 1,337,322,140 | 1.11% |
| 2026-02-11 | 82.03 | 84.91 | 81.31 | 84.72 | 84.08 | qfq | 18,588,605 | 1,560,134,136 | 3.63% |
| 2026-02-10 | 83.39 | 83.70 | 80.12 | 81.75 | 81.13 | qfq | 20,406,828 | 1,660,770,617 | -2.34% |
| 2026-02-09 | 84.00 | 84.08 | 82.00 | 83.71 | 83.07 | qfq | 14,760,257 | 1,228,927,674 | 1.95% |
| 2026-02-06 | 77.71 | 83.41 | 77.01 | 82.11 | 81.49 | qfq | 24,530,010 | 1,988,131,601 | 3.77% |
| 2026-02-05 | 79.50 | 82.10 | 77.98 | 79.13 | 78.53 | qfq | 25,653,758 | 2,038,579,357 | -5.40% |
| 2026-02-04 | 84.81 | 85.00 | 82.40 | 83.65 | 83.02 | qfq | 17,106,725 | 1,423,827,168 | -0.24% |
| 2026-02-03 | 83.84 | 84.35 | 80.10 | 83.85 | 83.21 | qfq | 33,024,574 | 2,721,106,443 | 4.03% |
| 2026-02-02 | 81.50 | 85.22 | 80.30 | 80.60 | 79.99 | qfq | 34,971,501 | 2,897,498,416 | -5.73% |
| 2026-01-30 | 90.00 | 90.52 | 83.67 | 85.50 | 84.85 | qfq | 36,747,651 | 3,159,108,213 | -8.03% |
| 2026-01-29 | 92.07 | 96.20 | 91.75 | 92.97 | 92.26 | qfq | 22,792,829 | 2,142,567,990 | -1.64% |
| 2026-01-28 | 94.28 | 95.60 | 91.45 | 94.52 | 93.80 | qfq | 23,091,774 | 2,156,282,273 | 0.57% |
| 2026-01-27 | 95.17 | 97.27 | 90.67 | 93.98 | 93.27 | qfq | 29,207,356 | 2,712,928,871 | -1.22% |
| 2026-01-26 | 96.50 | 100.86 | 94.70 | 95.14 | 94.42 | qfq | 27,232,396 | 2,657,071,361 | -1.41% |
| 2026-01-23 | 92.45 | 97.50 | 91.90 | 96.50 | 95.77 | qfq | 27,767,202 | 2,636,344,977 | 5.36% |
| 2026-01-22 | 91.60 | 93.32 | 90.60 | 91.59 | 90.89 | qfq | 17,887,555 | 1,641,037,304 | -0.45% |
| 2026-01-21 | 84.67 | 92.37 | 84.66 | 92.00 | 91.30 | qfq | 35,146,124 | 3,155,366,539 | 9.45% |
| 2026-01-20 | 85.00 | 85.89 | 81.64 | 84.06 | 83.42 | qfq | 24,838,817 | 2,086,782,027 | 0.91% |
| 2026-01-19 | 81.48 | 85.13 | 81.00 | 83.30 | 82.67 | qfq | 19,837,787 | 1,654,472,623 | 1.71% |
| 2026-01-16 | 86.15 | 87.95 | 81.30 | 81.90 | 81.28 | qfq | 29,119,893 | 2,436,013,760 | -3.52% |
| 2026-01-15 | 81.80 | 87.60 | 81.50 | 84.89 | 84.25 | qfq | 27,882,281 | 2,376,483,925 | 2.28% |
| 2026-01-14 | 88.00 | 89.75 | 82.00 | 83.00 | 82.37 | qfq | 48,493,586 | 4,128,150,705 | -7.09% |
| 2026-01-13 | 85.00 | 93.49 | 84.65 | 89.33 | 88.65 | qfq | 36,865,468 | 3,313,119,765 | 5.09% |
| 2026-01-12 | 84.09 | 85.20 | 80.70 | 85.00 | 84.35 | qfq | 30,903,819 | 2,570,388,971 | 5.85% |
| 2026-01-09 | 80.58 | 82.16 | 79.00 | 80.30 | 79.69 | qfq | 27,524,061 | 2,216,558,423 | -0.86% |
| 2026-01-08 | 86.82 | 89.16 | 80.06 | 81.00 | 80.39 | qfq | 42,881,970 | 3,578,908,044 | -7.44% |
| 2026-01-07 | 87.89 | 89.60 | 86.17 | 87.51 | 86.85 | qfq | 18,510,529 | 1,623,050,449 | -0.10% |
| 2026-01-06 | 86.01 | 88.68 | 84.90 | 87.60 | 86.94 | qfq | 30,300,187 | 2,645,946,285 | 4.12% |
| 2026-01-05 | 79.93 | 84.51 | 77.33 | 84.13 | 83.49 | qfq | 30,510,901 | 2,471,727,454 | 7.10% |
| 2025-12-31 | 79.24 | 81.08 | 77.50 | 78.55 | 77.95 | qfq | 21,417,672 | 1,692,929,488 | -0.87% |
| 2025-12-30 | 76.20 | 81.04 | 75.54 | 79.24 | 78.64 | qfq | 24,881,141 | 1,946,165,250 | 2.66% |
| 2025-12-29 | 80.22 | 81.59 | 76.85 | 77.19 | 76.60 | qfq | 33,164,335 | 2,621,020,546 | -3.78% |
| 2025-12-26 | 76.76 | 80.55 | 76.47 | 80.22 | 79.61 | qfq | 30,538,749 | 2,403,924,242 | 8.04% |
| 2025-12-25 | 73.65 | 74.93 | 72.33 | 74.25 | 73.69 | qfq | 24,237,604 | 1,779,949,084 | -1.50% |
| 2025-12-24 | 71.90 | 76.98 | 71.40 | 75.38 | 74.81 | qfq | 35,467,343 | 2,642,481,428 | 5.69% |
| 2025-12-23 | 68.55 | 72.39 | 68.55 | 71.32 | 70.78 | qfq | 26,429,077 | 1,873,122,200 | 4.04% |
| 2025-12-22 | 66.55 | 69.88 | 66.54 | 68.55 | 68.03 | qfq | 29,143,408 | 1,990,988,006 | 4.05% |
| 2025-12-19 | 66.18 | 66.50 | 63.33 | 65.88 | 65.38 | qfq | 31,086,891 | 2,023,409,916 | -0.18% |
| 2025-12-18 | 66.75 | 68.30 | 65.80 | 66.00 | 65.50 | qfq | 20,534,623 | 1,377,441,899 | -2.14% |
| 2025-12-17 | 65.00 | 67.88 | 63.80 | 67.44 | 66.93 | qfq | 37,737,073 | 2,486,173,833 | 8.58% |
| 2025-12-16 | 63.13 | 63.86 | 60.10 | 62.11 | 61.64 | qfq | 25,681,713 | 1,591,093,596 | -1.19% |
| 2025-12-15 | 64.17 | 65.15 | 61.42 | 62.86 | 62.38 | qfq | 26,089,375 | 1,642,011,053 | -2.99% |
| 2025-12-12 | 67.50 | 68.00 | 63.40 | 64.80 | 64.31 | qfq | 24,274,917 | 1,585,932,290 | -2.39% |
| 2025-12-11 | 66.25 | 67.72 | 65.73 | 66.39 | 65.89 | qfq | 20,999,964 | 1,401,804,967 | 1.54% |
| 2025-12-10 | 64.04 | 66.88 | 62.85 | 65.38 | 64.88 | qfq | 23,199,031 | 1,507,417,097 | 2.38% |
| 2025-12-09 | 65.21 | 65.68 | 63.00 | 63.86 | 63.38 | qfq | 20,539,079 | 1,319,459,940 | -3.04% |
| 2025-12-08 | 62.17 | 66.47 | 62.09 | 65.86 | 65.36 | qfq | 27,437,571 | 1,774,762,032 | 5.88% |
| 2025-12-05 | 61.60 | 63.00 | 61.08 | 62.20 | 61.73 | qfq | 18,489,286 | 1,147,336,998 | -0.19% |
| 2025-12-04 | 62.99 | 63.81 | 61.50 | 62.32 | 61.85 | qfq | 20,580,118 | 1,284,274,184 | 0.03% |
| 2025-12-03 | 66.88 | 67.25 | 62.00 | 62.30 | 61.83 | qfq | 33,447,223 | 2,124,020,221 | -6.53% |
| 2025-12-02 | 66.01 | 67.40 | 64.80 | 66.65 | 66.14 | qfq | 20,624,803 | 1,367,846,897 | -0.95% |
| 2025-12-01 | 68.85 | 71.16 | 66.84 | 67.29 | 66.78 | qfq | 31,801,423 | 2,190,128,395 | 0.66% |
| 2025-11-28 | 63.74 | 67.81 | 63.55 | 66.85 | 66.34 | qfq | 30,169,830 | 1,988,714,285 | 4.90% |
| 2025-11-27 | 64.71 | 66.00 | 63.61 | 63.73 | 63.25 | qfq | 23,516,400 | 1,520,680,867 | -0.31% |
| 2025-11-26 | 63.17 | 65.99 | 61.78 | 63.93 | 63.44 | qfq | 36,871,518 | 2,362,397,307 | 3.82% |
| 2025-11-25 | 61.00 | 62.30 | 60.16 | 61.58 | 61.11 | qfq | 35,355,548 | 2,165,695,106 | 2.63% |
| 2025-11-24 | 63.92 | 63.92 | 59.04 | 60.00 | 59.54 | qfq | 47,674,559 | 2,881,019,783 | -6.40% |
| 2025-11-21 | 66.78 | 67.44 | 64.10 | 64.10 | 63.61 | qfq | 25,972,861 | 1,678,927,589 | -10.00% |
| 2025-11-20 | 70.50 | 75.00 | 69.87 | 71.22 | 70.68 | qfq | 43,872,605 | 3,191,903,554 | 1.93% |
| 2025-11-19 | 70.25 | 72.15 | 67.81 | 69.87 | 69.34 | qfq | 48,289,526 | 3,382,051,582 | 2.45% |
| 2025-11-18 | 71.15 | 73.96 | 67.62 | 68.20 | 67.68 | qfq | 65,977,844 | 4,637,633,751 | -1.27% |
| 2025-11-17 | 65.01 | 69.08 | 65.01 | 69.08 | 68.56 | qfq | 42,659,715 | 2,904,574,432 | 10.00% |
| 2025-11-14 | 64.53 | 65.53 | 62.35 | 62.80 | 62.32 | qfq | 30,889,104 | 1,963,373,991 | -2.68% |
| 2025-11-13 | 59.00 | 64.68 | 59.00 | 64.53 | 64.04 | qfq | 49,464,589 | 3,140,022,324 | 9.74% |
| 2025-11-12 | 58.50 | 59.95 | 57.60 | 58.80 | 58.35 | qfq | 21,801,179 | 1,278,139,405 | -0.74% |
| 2025-11-11 | 60.99 | 61.58 | 58.90 | 59.24 | 58.79 | qfq | 23,990,520 | 1,445,287,687 | -3.11% |
| 2025-11-10 | 61.80 | 63.80 | 60.34 | 61.14 | 60.68 | qfq | 39,828,745 | 2,473,034,951 | 1.21% |
| 2025-11-07 | 57.38 | 61.09 | 56.84 | 60.41 | 59.95 | qfq | 34,605,508 | 2,043,669,330 | 6.47% |
| 2025-11-06 | 54.97 | 57.23 | 54.96 | 56.74 | 56.31 | qfq | 20,478,175 | 1,156,523,294 | 3.24% |
| 2025-11-05 | 53.28 | 55.99 | 52.80 | 54.96 | 54.54 | qfq | 21,513,307 | 1,166,852,701 | -0.22% |
| 2025-11-04 | 58.21 | 58.23 | 54.00 | 55.08 | 54.66 | qfq | 25,023,368 | 1,395,749,222 | -4.39% |
| 2025-11-03 | 58.01 | 58.98 | 56.43 | 57.61 | 57.17 | qfq | 29,171,381 | 1,678,793,947 | 2.42% |
| 2025-10-31 | 56.09 | 59.97 | 56.08 | 56.25 | 55.82 | qfq | 46,931,808 | 2,733,106,916 | -1.14% |
| 2025-10-30 | 53.78 | 57.88 | 53.41 | 56.90 | 56.47 | qfq | 45,304,755 | 2,517,291,894 | 5.68% |
| 2025-10-29 | 52.76 | 53.93 | 51.71 | 53.84 | 53.43 | qfq | 20,937,070 | 1,108,632,264 | 2.36% |
| 2025-10-28 | 53.15 | 54.85 | 52.15 | 52.60 | 52.20 | qfq | 23,719,150 | 1,265,638,382 | -1.96% |
| 2025-10-27 | 52.78 | 53.84 | 52.52 | 53.65 | 53.24 | qfq | 23,272,597 | 1,237,459,236 | 2.29% |
| 2025-10-24 | 50.50 | 54.25 | 50.31 | 52.45 | 52.05 | qfq | 28,708,055 | 1,512,153,870 | 5.01% |
| 2025-10-23 | 48.30 | 50.05 | 48.16 | 49.95 | 49.57 | qfq | 23,169,221 | 1,140,118,737 | 3.42% |
| 2025-10-22 | 46.85 | 48.35 | 46.46 | 48.30 | 47.93 | qfq | 19,296,055 | 919,962,660 | 2.29% |
| 2025-10-21 | 46.88 | 47.68 | 46.41 | 47.22 | 46.86 | qfq | 17,574,125 | 828,974,492 | 1.83% |
| 2025-10-20 | 46.98 | 47.63 | 46.00 | 46.37 | 46.02 | qfq | 17,786,326 | 832,455,768 | -0.49% |
| 2025-10-17 | 48.43 | 49.10 | 46.43 | 46.60 | 46.25 | qfq | 20,248,973 | 955,419,800 | -2.71% |
| 2025-10-16 | 48.02 | 49.00 | 47.40 | 47.90 | 47.54 | qfq | 17,638,533 | 849,955,338 | -1.01% |
| 2025-10-15 | 50.35 | 50.85 | 47.51 | 48.39 | 48.02 | qfq | 39,578,666 | 1,926,517,465 | -2.85% |
| 2025-10-14 | 54.80 | 55.15 | 49.01 | 49.81 | 49.43 | qfq | 40,119,058 | 2,064,130,477 | -7.28% |
| 2025-10-13 | 51.04 | 54.79 | 51.04 | 53.72 | 53.31 | qfq | 28,557,401 | 1,508,857,440 | 1.34% |
| 2025-10-10 | 53.30 | 54.15 | 51.18 | 53.01 | 52.61 | qfq | 37,663,983 | 1,973,628,956 | -1.14% |
| 2025-10-09 | 51.37 | 54.44 | 50.16 | 53.62 | 53.21 | qfq | 43,606,397 | 2,281,606,018 | 8.32% |
| 2025-09-30 | 47.78 | 50.11 | 47.20 | 49.50 | 49.12 | qfq | 30,542,810 | 1,503,753,618 | 3.58% |
| 2025-09-29 | 45.00 | 48.00 | 44.65 | 47.79 | 47.43 | qfq | 37,030,325 | 1,728,484,273 | 7.25% |
| 2025-09-26 | 43.36 | 44.99 | 43.20 | 44.56 | 44.22 | qfq | 30,052,705 | 1,334,351,677 | 2.46% |
| 2025-09-25 | 42.78 | 44.28 | 42.25 | 43.49 | 43.16 | qfq | 40,179,815 | 1,753,677,012 | 4.32% |
| 2025-09-24 | 40.77 | 41.99 | 40.60 | 41.69 | 41.37 | qfq | 16,200,091 | 671,960,055 | 2.43% |
| 2025-09-23 | 41.69 | 42.23 | 40.06 | 40.70 | 40.39 | qfq | 19,219,242 | 786,899,357 | -3.35% |
| 2025-09-22 | 43.34 | 43.73 | 41.30 | 42.11 | 41.79 | qfq | 18,985,760 | 799,778,325 | -1.75% |
| 2025-09-19 | 42.37 | 43.97 | 42.30 | 42.86 | 42.53 | qfq | 22,534,169 | 971,289,660 | 1.81% |
| 2025-09-18 | 43.98 | 43.99 | 41.70 | 42.10 | 41.78 | qfq | 26,512,048 | 1,137,122,387 | -4.94% |
| 2025-09-17 | 43.35 | 44.44 | 42.60 | 44.29 | 43.95 | qfq | 19,511,309 | 851,239,757 | 1.82% |
| 2025-09-16 | 43.80 | 44.77 | 42.19 | 43.50 | 43.17 | qfq | 25,028,354 | 1,086,413,749 | 0.02% |
| 2025-09-15 | 42.54 | 44.80 | 42.42 | 43.49 | 43.16 | qfq | 27,331,858 | 1,196,386,365 | 2.86% |
| 2025-09-12 | 42.25 | 43.53 | 41.88 | 42.28 | 41.96 | qfq | 19,974,486 | 850,353,945 | 0.38% |
| 2025-09-11 | 41.38 | 42.55 | 41.30 | 42.12 | 41.80 | qfq | 22,006,091 | 924,003,612 | 1.13% |
| 2025-09-10 | 41.04 | 42.19 | 40.73 | 41.65 | 41.33 | qfq | 38,132,824 | 1,576,160,016 | -4.27% |
| 2025-09-09 | 43.95 | 45.08 | 43.35 | 43.51 | 43.18 | qfq | 25,561,738 | 1,128,744,257 | -1.98% |
| 2025-09-08 | 43.75 | 44.64 | 42.42 | 44.39 | 44.05 | qfq | 44,353,821 | 1,925,132,698 | 4.30% |
| 2025-09-05 | 39.67 | 42.85 | 39.31 | 42.56 | 42.24 | qfq | 45,465,262 | 1,894,860,849 | 7.58% |
| 2025-09-04 | 39.91 | 41.51 | 38.88 | 39.56 | 39.26 | qfq | 30,674,009 | 1,236,955,470 | -0.90% |
| 2025-09-03 | 40.86 | 42.88 | 39.71 | 39.92 | 39.62 | qfq | 30,387,919 | 1,256,432,385 | -1.65% |
| 2025-09-02 | 42.30 | 42.35 | 40.08 | 40.59 | 40.28 | qfq | 25,449,876 | 1,045,298,213 | -3.33% |
| 2025-09-01 | 41.68 | 42.36 | 40.80 | 41.99 | 41.67 | qfq | 26,101,578 | 1,087,697,193 | 1.35% |
| 2025-08-29 | 40.98 | 42.18 | 40.80 | 41.43 | 41.12 | qfq | 26,854,567 | 1,116,389,504 | 1.99% |
| 2025-08-28 | 39.35 | 41.35 | 39.32 | 40.62 | 40.31 | qfq | 26,149,026 | 1,056,557,137 | 2.03% |
| 2025-08-27 | 41.39 | 42.40 | 39.72 | 39.81 | 39.51 | qfq | 24,389,990 | 996,495,502 | -2.76% |
| 2025-08-26 | 40.31 | 41.85 | 39.91 | 40.94 | 40.63 | qfq | 24,282,639 | 995,895,988 | 0.74% |
| 2025-08-25 | 40.84 | 41.59 | 39.97 | 40.64 | 40.33 | qfq | 30,065,379 | 1,226,048,301 | 0.20% |
| 2025-08-22 | 40.36 | 40.90 | 40.20 | 40.56 | 40.25 | qfq | 21,225,794 | 859,719,806 | -0.27% |
| 2025-08-21 | 40.68 | 41.61 | 40.47 | 40.67 | 40.36 | qfq | 18,694,751 | 766,613,881 | -0.25% |
| 2025-08-20 | 41.00 | 42.45 | 40.62 | 40.77 | 40.46 | qfq | 31,124,052 | 1,281,652,211 | -2.07% |
| 2025-08-19 | 40.80 | 42.20 | 40.68 | 41.63 | 41.31 | qfq | 24,052,522 | 998,750,007 | 1.34% |
| 2025-08-18 | 42.21 | 42.53 | 41.01 | 41.08 | 40.77 | qfq | 24,632,358 | 1,019,717,675 | -0.92% |
| 2025-08-15 | 39.60 | 41.77 | 39.60 | 41.46 | 41.15 | qfq | 26,641,237 | 1,091,752,195 | 4.14% |
| 2025-08-14 | 41.36 | 41.67 | 39.79 | 39.81 | 39.51 | qfq | 29,516,958 | 1,194,392,337 | -3.70% |
| 2025-08-13 | 40.94 | 41.80 | 40.90 | 41.34 | 41.03 | qfq | 28,236,587 | 1,165,692,273 | -1.01% |
| 2025-08-12 | 41.50 | 42.55 | 39.80 | 41.76 | 41.44 | qfq | 51,768,893 | 2,116,609,189 | -2.04% |
| 2025-08-11 | 42.98 | 43.28 | 41.25 | 42.63 | 42.31 | qfq | 59,183,605 | 2,516,391,350 | 8.17% |
| 2025-08-08 | 37.10 | 40.00 | 36.83 | 39.41 | 39.11 | qfq | 48,941,348 | 1,897,002,522 | 5.88% |
| 2025-08-07 | 35.97 | 37.25 | 35.00 | 37.22 | 36.94 | qfq | 38,236,465 | 1,383,627,848 | 4.20% |
| 2025-08-06 | 35.82 | 36.03 | 35.46 | 35.72 | 35.45 | qfq | 14,611,566 | 520,630,840 | -0.28% |
| 2025-08-05 | 35.82 | 35.94 | 35.42 | 35.82 | 35.55 | qfq | 14,462,148 | 516,138,372 | 0.14% |
| 2025-08-04 | 36.05 | 36.35 | 35.25 | 35.77 | 35.50 | qfq | 17,736,397 | 631,254,621 | -0.86% |
| 2025-08-01 | 36.16 | 37.24 | 35.85 | 36.08 | 35.81 | qfq | 23,376,334 | 850,501,806 | -0.22% |
| 2025-07-31 | 37.35 | 37.42 | 35.82 | 36.16 | 35.89 | qfq | 35,478,088 | 1,287,767,166 | -4.64% |
| 2025-07-30 | 39.02 | 39.19 | 37.65 | 37.92 | 37.63 | qfq | 27,285,042 | 1,041,882,927 | -0.55% |
| 2025-07-29 | 37.45 | 38.96 | 37.30 | 38.13 | 37.84 | qfq | 26,955,542 | 1,029,344,754 | 1.71% |
| 2025-07-28 | 37.90 | 38.90 | 37.26 | 37.49 | 37.21 | qfq | 38,027,795 | 1,443,469,055 | -3.90% |
| 2025-07-25 | 38.60 | 40.25 | 38.45 | 39.01 | 38.71 | qfq | 52,340,614 | 2,056,704,246 | 1.06% |
| 2025-07-24 | 35.19 | 38.70 | 35.19 | 38.60 | 38.31 | qfq | 52,545,708 | 1,965,437,342 | 8.49% |
| 2025-07-23 | 36.30 | 36.80 | 35.40 | 35.58 | 35.31 | qfq | 34,309,247 | 1,238,994,308 | -0.73% |
| 2025-07-22 | 34.60 | 35.88 | 34.50 | 35.84 | 35.57 | qfq | 37,366,423 | 1,319,502,348 | 4.16% |
| 2025-07-21 | 34.18 | 34.75 | 33.72 | 34.41 | 34.15 | qfq | 26,851,213 | 923,649,455 | 1.47% |
| 2025-07-18 | 32.81 | 34.36 | 32.81 | 33.91 | 33.65 | qfq | 40,201,698 | 1,364,307,905 | 4.15% |
| 2025-07-17 | 31.61 | 33.36 | 31.47 | 32.56 | 32.31 | qfq | 24,470,243 | 793,819,228 | 3.46% |
| 2025-07-16 | 31.92 | 32.01 | 31.31 | 31.47 | 31.23 | qfq | 14,261,396 | 450,913,124 | -1.66% |
| 2025-07-15 | 32.62 | 33.00 | 31.77 | 32.00 | 31.76 | qfq | 31,877,413 | 1,029,692,413 | -3.99% |
| 2025-07-14 | 33.50 | 34.49 | 33.22 | 33.33 | 33.08 | qfq | 25,594,016 | 864,723,385 | 1.68% |
| 2025-07-11 | 32.88 | 33.60 | 32.68 | 32.78 | 32.53 | qfq | 18,345,262 | 606,857,125 | 0.37% |
| 2025-07-10 | 32.57 | 32.93 | 32.50 | 32.66 | 32.41 | qfq | 8,453,112 | 275,854,930 | -0.27% |
| 2025-07-09 | 33.66 | 33.77 | 32.60 | 32.75 | 32.50 | qfq | 14,464,746 | 476,400,896 | -1.77% |
| 2025-07-08 | 32.66 | 33.80 | 32.66 | 33.34 | 33.09 | qfq | 14,608,493 | 486,121,709 | 2.11% |
| 2025-07-07 | 32.81 | 32.85 | 32.44 | 32.65 | 32.40 | qfq | 9,979,757 | 325,771,872 | -0.88% |
| 2025-07-04 | 33.88 | 33.90 | 32.92 | 32.94 | 32.69 | qfq | 17,031,640 | 565,478,841 | -4.72% |
| 2025-07-03 | 32.97 | 34.85 | 32.46 | 34.57 | 33.81 | qfq | 30,543,593 | 1,034,047,176 | 5.78% |
| 2025-07-02 | 31.75 | 32.85 | 31.60 | 32.68 | 31.96 | qfq | 18,891,657 | 608,457,751 | 3.12% |
| 2025-07-01 | 32.15 | 32.15 | 31.15 | 31.69 | 30.99 | qfq | 13,455,312 | 423,748,985 | -1.46% |
| 2025-06-30 | 32.21 | 32.45 | 31.85 | 32.16 | 31.45 | qfq | 9,853,940 | 316,656,305 | -0.16% |
| 2025-06-27 | 32.50 | 33.08 | 32.18 | 32.21 | 31.50 | qfq | 15,642,298 | 509,693,272 | 1.26% |
| 2025-06-26 | 32.00 | 32.76 | 31.76 | 31.81 | 31.11 | qfq | 16,219,160 | 522,479,790 | -0.53% |
| 2025-06-25 | 31.39 | 32.44 | 31.39 | 31.98 | 31.28 | qfq | 19,903,542 | 634,233,358 | 2.24% |
| 2025-06-24 | 30.10 | 31.45 | 30.06 | 31.28 | 30.59 | qfq | 18,917,922 | 583,669,958 | 3.71% |
| 2025-06-23 | 29.36 | 30.22 | 29.31 | 30.16 | 29.50 | qfq | 13,505,924 | 405,005,865 | 2.69% |
| 2025-06-20 | 29.37 | 30.20 | 29.32 | 29.37 | 28.73 | qfq | 14,542,616 | 432,317,901 | 0.03% |
| 2025-06-19 | 29.60 | 30.25 | 29.27 | 29.36 | 28.72 | qfq | 11,047,915 | 328,127,392 | -1.14% |
| 2025-06-18 | 30.12 | 30.30 | 29.51 | 29.70 | 29.05 | qfq | 10,666,670 | 316,925,051 | -1.62% |
| 2025-06-17 | 30.10 | 30.72 | 30.00 | 30.19 | 29.53 | qfq | 12,839,724 | 390,462,299 | 0.70% |
| 2025-06-16 | 30.20 | 30.34 | 29.96 | 29.98 | 29.32 | qfq | 11,130,776 | 335,051,805 | -1.12% |
| 2025-06-13 | 30.65 | 31.03 | 30.17 | 30.32 | 29.65 | qfq | 11,332,763 | 345,169,431 | -1.78% |
| 2025-06-12 | 31.30 | 31.48 | 30.75 | 30.87 | 30.19 | qfq | 12,997,033 | 402,147,145 | -1.31% |
| 2025-06-11 | 30.49 | 31.75 | 30.49 | 31.28 | 30.59 | qfq | 20,770,853 | 653,238,499 | 2.89% |
| 2025-06-10 | 30.82 | 30.98 | 30.32 | 30.40 | 29.73 | qfq | 8,265,225 | 253,350,086 | -0.88% |
| 2025-06-09 | 30.55 | 30.96 | 30.40 | 30.67 | 30.00 | qfq | 6,139,878 | 188,683,586 | 0.43% |
| 2025-06-06 | 30.62 | 31.00 | 30.50 | 30.54 | 29.87 | qfq | 7,172,914 | 220,586,809 | -0.20% |
| 2025-06-05 | 30.93 | 31.07 | 30.44 | 30.60 | 29.93 | qfq | 7,683,860 | 235,879,336 | -1.03% |
| 2025-06-04 | 29.66 | 31.13 | 29.66 | 30.92 | 30.24 | qfq | 16,246,771 | 497,575,172 | 4.39% |
| 2025-06-03 | 29.32 | 29.79 | 29.09 | 29.62 | 28.97 | qfq | 8,915,091 | 262,631,838 | 0.51% |
| 2025-05-30 | 29.97 | 30.13 | 29.40 | 29.47 | 28.82 | qfq | 7,675,416 | 226,999,395 | -1.64% |
| 2025-05-29 | 29.86 | 30.12 | 29.61 | 29.96 | 29.30 | qfq | 7,174,333 | 214,964,172 | 0.27% |
| 2025-05-28 | 30.06 | 30.26 | 29.81 | 29.88 | 29.22 | qfq | 6,046,603 | 181,136,483 | -1.09% |
| 2025-05-27 | 30.35 | 30.81 | 30.00 | 30.21 | 29.55 | qfq | 9,551,430 | 289,082,136 | -0.49% |
| 2025-05-26 | 30.57 | 31.25 | 30.30 | 30.36 | 29.69 | qfq | 7,614,698 | 232,933,162 | -1.33% |
| 2025-05-23 | 30.68 | 31.70 | 30.68 | 30.77 | 30.09 | qfq | 15,473,137 | 482,998,127 | 0.62% |
| 2025-05-22 | 30.55 | 31.08 | 30.43 | 30.58 | 29.91 | qfq | 10,913,442 | 335,229,025 | -0.36% |
| 2025-05-21 | 29.88 | 31.10 | 29.81 | 30.69 | 30.02 | qfq | 17,697,872 | 542,985,323 | 3.02% |
| 2025-05-20 | 29.80 | 29.97 | 29.56 | 29.79 | 29.14 | qfq | 7,448,704 | 221,588,642 | -0.27% |
| 2025-05-19 | 29.92 | 30.07 | 29.64 | 29.87 | 29.21 | qfq | 4,937,733 | 147,202,223 | -0.50% |
| 2025-05-16 | 29.80 | 30.30 | 29.80 | 30.02 | 29.36 | qfq | 6,451,368 | 193,923,290 | 0.03% |
| 2025-05-15 | 30.80 | 31.20 | 29.99 | 30.01 | 29.35 | qfq | 11,062,831 | 336,850,110 | -3.04% |
| 2025-05-14 | 30.48 | 31.20 | 30.30 | 30.95 | 30.27 | qfq | 11,844,151 | 365,498,543 | 1.51% |
| 2025-05-13 | 29.98 | 30.75 | 29.78 | 30.49 | 29.82 | qfq | 17,229,517 | 524,601,058 | 2.38% |
| 2025-05-12 | 29.84 | 29.98 | 29.54 | 29.78 | 29.13 | qfq | 10,931,914 | 325,237,099 | 0.98% |
| 2025-05-09 | 29.74 | 29.80 | 29.34 | 29.49 | 28.84 | qfq | 6,248,391 | 184,570,588 | -0.87% |
| 2025-05-08 | 29.29 | 29.99 | 29.13 | 29.75 | 29.10 | qfq | 10,669,223 | 315,838,513 | 1.26% |
| 2025-05-07 | 29.85 | 29.92 | 29.04 | 29.38 | 28.74 | qfq | 10,178,931 | 299,088,226 | -0.58% |
| 2025-05-06 | 29.10 | 29.63 | 29.10 | 29.55 | 28.90 | qfq | 9,381,797 | 276,265,538 | 1.41% |
| 2025-04-30 | 28.72 | 29.45 | 28.61 | 29.14 | 28.50 | qfq | 8,391,200 | 244,983,174 | 1.32% |
| 2025-04-29 | 28.55 | 28.85 | 28.50 | 28.76 | 28.13 | qfq | 4,187,566 | 120,267,085 | 0.31% |
| 2025-04-28 | 28.80 | 28.95 | 28.51 | 28.67 | 28.04 | qfq | 5,911,550 | 169,450,077 | -0.86% |
| 2025-04-25 | 28.72 | 29.66 | 28.70 | 28.92 | 28.29 | qfq | 13,039,714 | 380,425,881 | 0.28% |
| 2025-04-24 | 29.20 | 29.60 | 28.77 | 28.84 | 28.21 | qfq | 17,463,030 | 509,723,360 | 0.91% |
| 2025-04-23 | 28.71 | 28.98 | 28.37 | 28.58 | 27.95 | qfq | 7,980,114 | 228,254,206 | -0.10% |
| 2025-04-22 | 28.80 | 29.16 | 28.54 | 28.61 | 27.98 | qfq | 6,294,765 | 181,238,497 | -0.93% |
| 2025-04-21 | 28.51 | 28.95 | 28.23 | 28.88 | 28.25 | qfq | 6,773,730 | 194,265,866 | 1.65% |
| 2025-04-18 | 28.00 | 28.65 | 27.94 | 28.41 | 27.79 | qfq | 6,076,894 | 172,156,669 | 1.00% |
| 2025-04-17 | 28.29 | 28.55 | 28.13 | 28.13 | 27.51 | qfq | 7,163,352 | 203,018,610 | -1.02% |
| 2025-04-16 | 29.13 | 29.23 | 28.21 | 28.42 | 27.80 | qfq | 10,528,620 | 300,190,264 | -2.87% |
| 2025-04-15 | 29.57 | 29.68 | 29.11 | 29.26 | 28.62 | qfq | 5,397,879 | 158,364,913 | -0.88% |
| 2025-04-14 | 29.30 | 29.81 | 29.17 | 29.52 | 28.87 | qfq | 9,590,286 | 283,169,313 | 2.22% |
| 2025-04-11 | 28.50 | 29.18 | 28.50 | 28.88 | 28.25 | qfq | 8,235,268 | 237,960,559 | 0.35% |
| 2025-04-10 | 29.30 | 29.42 | 28.75 | 28.78 | 28.15 | qfq | 10,549,815 | 306,705,409 | 0.91% |
| 2025-04-09 | 27.55 | 28.78 | 27.01 | 28.52 | 27.89 | qfq | 12,790,562 | 360,538,190 | 0.99% |
| 2025-04-08 | 28.10 | 28.60 | 27.15 | 28.24 | 27.62 | qfq | 16,067,680 | 449,031,061 | -1.43% |
| 2025-04-07 | 29.40 | 30.18 | 28.65 | 28.65 | 28.02 | qfq | 11,214,158 | 327,139,761 | -9.99% |
| 2025-04-03 | 31.91 | 32.19 | 31.75 | 31.83 | 31.13 | qfq | 5,703,414 | 182,100,000 | -0.96% |
| 2025-04-02 | 32.04 | 32.39 | 31.93 | 32.14 | 31.43 | qfq | 5,789,791 | 186,328,166 | 0.31% |
| 2025-04-01 | 32.07 | 32.24 | 31.89 | 32.04 | 31.34 | qfq | 5,445,352 | 174,600,618 | -0.16% |
| 2025-03-31 | 32.45 | 32.62 | 31.85 | 32.09 | 31.39 | qfq | 8,046,807 | 258,876,753 | -1.81% |
| 2025-03-28 | 33.57 | 33.76 | 32.53 | 32.68 | 31.96 | qfq | 11,926,166 | 392,746,964 | -2.85% |
| 2025-03-27 | 33.80 | 33.92 | 33.41 | 33.64 | 32.90 | qfq | 5,874,009 | 197,672,416 | -0.77% |
| 2025-03-26 | 34.02 | 34.39 | 33.86 | 33.90 | 33.16 | qfq | 7,062,482 | 241,130,506 | -0.38% |
| 2025-03-25 | 34.14 | 34.33 | 33.75 | 34.03 | 33.28 | qfq | 5,990,761 | 203,526,475 | -0.32% |
| 2025-03-24 | 33.72 | 34.40 | 33.22 | 34.14 | 33.39 | qfq | 12,206,565 | 412,831,510 | 1.28% |
| 2025-03-21 | 34.50 | 34.66 | 33.63 | 33.71 | 32.97 | qfq | 11,162,413 | 380,286,534 | -2.46% |
| 2025-03-20 | 34.92 | 35.05 | 34.53 | 34.56 | 33.80 | qfq | 7,345,752 | 255,115,975 | -1.26% |
| 2025-03-19 | 35.26 | 35.26 | 34.82 | 35.00 | 34.23 | qfq | 7,546,972 | 263,986,990 | -0.77% |
| 2025-03-18 | 35.51 | 35.63 | 35.22 | 35.27 | 34.50 | qfq | 8,178,991 | 289,638,437 | -0.45% |
| 2025-03-17 | 35.90 | 35.98 | 35.37 | 35.43 | 34.65 | qfq | 13,116,304 | 467,732,784 | -1.31% |
| 2025-03-14 | 36.40 | 36.60 | 35.74 | 35.90 | 35.11 | qfq | 15,484,710 | 559,589,284 | 0.98% |
| 2025-03-13 | 35.76 | 36.05 | 35.25 | 35.55 | 34.77 | qfq | 8,597,514 | 305,857,747 | -0.70% |
| 2025-03-12 | 36.29 | 36.37 | 35.60 | 35.80 | 35.01 | qfq | 11,201,111 | 401,962,475 | -1.05% |
| 2025-03-11 | 35.30 | 36.18 | 35.05 | 36.18 | 35.39 | qfq | 15,314,010 | 547,018,662 | 0.78% |
| 2025-03-10 | 35.75 | 35.97 | 35.33 | 35.90 | 35.11 | qfq | 14,590,426 | 520,971,463 | 1.13% |
| 2025-03-07 | 35.51 | 36.03 | 35.30 | 35.50 | 34.72 | qfq | 20,247,205 | 722,727,116 | 0.28% |
| 2025-03-06 | 34.86 | 35.43 | 34.83 | 35.40 | 34.62 | qfq | 16,021,464 | 563,935,924 | 1.29% |
| 2025-03-05 | 34.77 | 35.09 | 34.25 | 34.95 | 34.18 | qfq | 12,891,075 | 447,129,192 | -0.06% |
| 2025-03-04 | 34.76 | 35.20 | 34.24 | 34.97 | 34.20 | qfq | 13,027,028 | 451,699,113 | -0.23% |
| 2025-03-03 | 34.02 | 35.38 | 34.01 | 35.05 | 34.28 | qfq | 22,958,430 | 803,060,847 | 3.24% |
| 2025-02-28 | 34.49 | 34.63 | 33.87 | 33.95 | 33.21 | qfq | 10,419,954 | 356,091,692 | -1.85% |
| 2025-02-27 | 34.13 | 34.70 | 33.60 | 34.59 | 33.83 | qfq | 20,723,986 | 709,150,202 | 1.35% |
| 2025-02-26 | 33.80 | 34.39 | 33.73 | 34.13 | 33.38 | qfq | 12,227,288 | 416,983,462 | 0.26% |
| 2025-02-25 | 34.21 | 34.73 | 34.00 | 34.04 | 33.29 | qfq | 12,764,501 | 437,873,921 | -0.47% |
| 2025-02-24 | 34.55 | 34.70 | 34.06 | 34.20 | 33.45 | qfq | 13,408,055 | 460,404,342 | -0.93% |
| 2025-02-21 | 34.81 | 35.08 | 34.38 | 34.52 | 33.76 | qfq | 16,436,670 | 570,113,682 | -1.17% |
| 2025-02-20 | 34.99 | 35.06 | 34.34 | 34.93 | 34.16 | qfq | 13,236,567 | 459,536,768 | -0.03% |
| 2025-02-19 | 34.83 | 35.02 | 34.61 | 34.94 | 34.17 | qfq | 12,799,900 | 445,669,748 | 0.32% |
| 2025-02-18 | 35.50 | 35.58 | 34.75 | 34.83 | 34.07 | qfq | 11,966,261 | 420,572,132 | -1.22% |
| 2025-02-17 | 35.70 | 35.85 | 34.98 | 35.26 | 34.49 | qfq | 14,679,381 | 517,109,094 | -1.51% |
| 2025-02-14 | 36.00 | 36.85 | 35.60 | 35.80 | 35.01 | qfq | 13,141,403 | 473,999,164 | -0.53% |
| 2025-02-13 | 35.74 | 36.99 | 35.66 | 35.99 | 35.20 | qfq | 16,511,861 | 597,854,966 | 0.50% |
| 2025-02-12 | 35.41 | 36.48 | 35.10 | 35.81 | 35.02 | qfq | 20,725,531 | 739,547,654 | 1.16% |
| 2025-02-11 | 36.30 | 36.40 | 35.33 | 35.40 | 34.62 | qfq | 16,743,247 | 596,380,894 | -2.48% |
| 2025-02-10 | 37.25 | 37.31 | 36.10 | 36.30 | 35.50 | qfq | 18,986,115 | 691,110,719 | -2.71% |
| 2025-02-07 | 37.29 | 37.95 | 36.88 | 37.31 | 36.49 | qfq | 12,606,645 | 471,848,731 | -0.21% |
| 2025-02-06 | 37.08 | 37.55 | 36.87 | 37.39 | 36.57 | qfq | 8,735,260 | 325,577,826 | 0.73% |
| 2025-02-05 | 38.19 | 38.19 | 36.68 | 37.12 | 36.31 | qfq | 10,749,505 | 400,045,601 | -1.98% |
| 2025-01-27 | 38.20 | 38.51 | 37.87 | 37.87 | 37.04 | qfq | 6,342,532 | 241,996,798 | -0.50% |
| 2025-01-24 | 37.80 | 38.46 | 37.78 | 38.06 | 37.22 | qfq | 7,582,029 | 289,436,595 | -0.31% |
| 2025-01-23 | 38.58 | 39.19 | 38.08 | 38.18 | 37.34 | qfq | 7,452,999 | 287,915,350 | -0.81% |
| 2025-01-22 | 37.83 | 38.71 | 37.70 | 38.49 | 37.65 | qfq | 9,310,835 | 356,564,519 | 1.74% |
| 2025-01-21 | 38.16 | 38.22 | 37.60 | 37.83 | 37.00 | qfq | 5,614,768 | 212,751,021 | -0.37% |
| 2025-01-20 | 38.20 | 38.66 | 37.85 | 37.97 | 37.14 | qfq | 8,642,565 | 329,890,722 | -0.91% |
| 2025-01-17 | 38.50 | 39.89 | 38.24 | 38.32 | 37.48 | qfq | 11,252,886 | 435,499,665 | 0.08% |
| 2025-01-16 | 37.79 | 38.46 | 37.54 | 38.29 | 37.45 | qfq | 13,537,639 | 515,424,817 | 1.30% |
| 2025-01-15 | 37.60 | 38.45 | 37.11 | 37.80 | 36.97 | qfq | 11,722,816 | 443,876,147 | 0.35% |
| 2025-01-14 | 37.11 | 37.94 | 36.58 | 37.67 | 36.84 | qfq | 12,632,983 | 472,687,684 | 1.48% |
| 2025-01-13 | 35.01 | 37.34 | 35.00 | 37.12 | 36.31 | qfq | 16,958,453 | 623,960,536 | 5.16% |
| 2025-01-10 | 36.08 | 36.69 | 35.30 | 35.30 | 34.53 | qfq | 6,725,638 | 241,889,881 | -2.16% |
| 2025-01-09 | 35.12 | 36.40 | 35.01 | 36.08 | 35.29 | qfq | 11,302,485 | 404,161,904 | 1.78% |
| 2025-01-08 | 36.00 | 36.34 | 35.00 | 35.45 | 34.67 | qfq | 7,146,010 | 254,229,340 | -2.15% |
| 2025-01-07 | 35.15 | 36.55 | 34.80 | 36.23 | 35.44 | qfq | 8,690,489 | 312,376,071 | 2.06% |
| 2025-01-06 | 34.60 | 36.75 | 34.40 | 35.50 | 34.72 | qfq | 17,208,276 | 614,848,448 | 4.26% |
| 2025-01-03 | 34.62 | 35.28 | 33.98 | 34.05 | 33.30 | qfq | 8,106,980 | 280,527,547 | -2.18% |
| 2025-01-02 | 35.39 | 35.72 | 34.50 | 34.81 | 34.05 | qfq | 8,615,354 | 301,491,718 | -1.94% |
| 2024-12-31 | 36.85 | 36.88 | 35.47 | 35.50 | 34.72 | qfq | 8,971,024 | 322,428,027 | -3.69% |
| 2024-12-30 | 37.10 | 37.21 | 36.41 | 36.86 | 36.05 | qfq | 7,684,084 | 282,800,256 | 0.44% |
| 2024-12-27 | 36.49 | 36.95 | 36.31 | 36.70 | 35.89 | qfq | 6,898,847 | 252,750,664 | 0.52% |
| 2024-12-26 | 36.69 | 37.07 | 36.46 | 36.51 | 35.71 | qfq | 6,853,406 | 251,909,304 | -0.81% |
| 2024-12-25 | 37.00 | 37.29 | 36.05 | 36.81 | 36.00 | qfq | 9,128,700 | 333,650,035 | -0.89% |
| 2024-12-24 | 36.16 | 37.28 | 36.05 | 37.14 | 36.33 | qfq | 11,481,532 | 422,848,649 | 2.74% |
| 2024-12-23 | 36.40 | 37.10 | 36.13 | 36.15 | 35.36 | qfq | 9,433,437 | 345,199,515 | -1.12% |
| 2024-12-20 | 35.95 | 36.81 | 35.80 | 36.56 | 35.76 | qfq | 13,533,576 | 490,894,218 | 1.87% |
| 2024-12-19 | 36.16 | 36.18 | 35.30 | 35.89 | 35.10 | qfq | 17,254,576 | 615,308,529 | -1.99% |
| 2024-12-18 | 37.31 | 37.65 | 36.45 | 36.62 | 35.82 | qfq | 12,487,035 | 459,957,354 | -1.93% |
| 2024-12-17 | 38.06 | 38.35 | 37.12 | 37.34 | 36.52 | qfq | 8,638,569 | 325,064,952 | -1.16% |
| 2024-12-16 | 39.05 | 39.28 | 37.63 | 37.78 | 36.95 | qfq | 13,884,945 | 529,585,753 | -3.82% |
| 2024-12-13 | 39.98 | 40.29 | 38.98 | 39.28 | 38.42 | qfq | 14,538,509 | 573,224,384 | -2.53% |
| 2024-12-12 | 38.79 | 40.80 | 38.60 | 40.30 | 39.42 | qfq | 20,441,008 | 816,044,301 | 3.68% |
| 2024-12-11 | 37.98 | 39.31 | 37.70 | 38.87 | 38.02 | qfq | 13,979,364 | 538,542,206 | 2.34% |
| 2024-12-10 | 38.98 | 39.26 | 37.90 | 37.98 | 37.15 | qfq | 15,749,197 | 607,466,090 | 0.34% |
| 2024-12-09 | 38.20 | 38.26 | 37.68 | 37.85 | 37.02 | qfq | 8,484,129 | 321,737,210 | -0.97% |
| 2024-12-06 | 37.93 | 38.73 | 36.80 | 38.22 | 37.38 | qfq | 17,567,450 | 662,673,091 | 0.24% |
| 2024-12-05 | 37.99 | 38.58 | 37.60 | 38.13 | 37.29 | qfq | 14,789,384 | 561,810,566 | -0.70% |
| 2024-12-04 | 38.30 | 39.28 | 37.88 | 38.40 | 37.56 | qfq | 34,849,180 | 1,347,488,345 | 3.20% |
| 2024-12-03 | 37.68 | 37.90 | 36.80 | 37.21 | 36.39 | qfq | 12,812,220 | 477,432,051 | -1.22% |
| 2024-12-02 | 37.80 | 38.14 | 37.21 | 37.67 | 36.84 | qfq | 15,300,191 | 576,467,443 | -0.58% |
| 2024-11-29 | 37.70 | 38.90 | 37.20 | 37.89 | 37.06 | qfq | 15,539,205 | 591,078,027 | 0.42% |
| 2024-11-28 | 38.33 | 38.33 | 37.37 | 37.73 | 36.90 | qfq | 12,382,211 | 467,548,445 | -1.90% |
| 2024-11-27 | 37.30 | 38.48 | 36.70 | 38.46 | 37.62 | qfq | 13,401,063 | 502,749,249 | 2.83% |
| 2024-11-26 | 39.00 | 39.09 | 37.32 | 37.40 | 36.58 | qfq | 17,628,768 | 669,488,049 | -4.69% |
| 2024-11-25 | 38.62 | 39.98 | 38.54 | 39.24 | 38.38 | qfq | 19,332,972 | 759,621,486 | 1.45% |
| 2024-11-22 | 39.37 | 40.14 | 38.56 | 38.68 | 37.83 | qfq | 19,174,024 | 755,495,576 | -3.15% |
| 2024-11-21 | 38.91 | 40.25 | 38.70 | 39.94 | 39.06 | qfq | 24,538,699 | 972,247,556 | 1.78% |
| 2024-11-20 | 39.35 | 40.22 | 38.63 | 39.24 | 38.38 | qfq | 33,525,668 | 1,316,626,623 | -0.71% |
| 2024-11-19 | 36.47 | 39.52 | 36.40 | 39.52 | 38.65 | qfq | 42,056,876 | 1,608,533,102 | 9.99% |
| 2024-11-18 | 36.82 | 37.40 | 35.60 | 35.93 | 35.14 | qfq | 22,846,176 | 830,667,040 | -2.66% |
| 2024-11-15 | 38.99 | 39.35 | 36.81 | 36.91 | 36.10 | qfq | 29,967,395 | 1,134,865,855 | -6.30% |
| 2024-11-14 | 41.20 | 42.20 | 39.30 | 39.39 | 38.53 | qfq | 34,854,211 | 1,418,325,127 | -3.41% |
| 2024-11-13 | 40.78 | 42.60 | 38.72 | 40.78 | 39.89 | qfq | 52,450,956 | 2,118,723,117 | 2.05% |
| 2024-11-12 | 39.00 | 42.12 | 39.00 | 39.96 | 39.08 | qfq | 75,096,563 | 3,087,194,056 | 4.36% |
| 2024-11-11 | 35.02 | 38.50 | 35.01 | 38.29 | 37.45 | qfq | 49,618,159 | 1,869,749,395 | 8.22% |
| 2024-11-08 | 36.90 | 37.42 | 35.23 | 35.38 | 34.60 | qfq | 25,448,005 | 922,003,081 | -1.91% |
| 2024-11-07 | 35.50 | 36.22 | 35.00 | 36.07 | 35.28 | qfq | 23,023,878 | 821,829,194 | -0.47% |
| 2024-11-06 | 36.10 | 37.59 | 35.89 | 36.24 | 35.44 | qfq | 43,203,259 | 1,592,899,082 | 1.46% |
| 2024-11-05 | 34.20 | 36.08 | 34.07 | 35.72 | 34.94 | qfq | 33,832,037 | 1,194,285,159 | 4.05% |
| 2024-11-04 | 34.88 | 35.11 | 33.88 | 34.33 | 33.58 | qfq | 25,707,359 | 883,676,083 | -1.46% |
| 2024-11-01 | 33.25 | 36.00 | 33.01 | 34.84 | 34.08 | qfq | 42,459,980 | 1,471,299,224 | 5.00% |
| 2024-10-31 | 32.86 | 33.48 | 32.71 | 33.18 | 32.45 | qfq | 17,679,107 | 584,474,051 | 0.97% |
| 2024-10-30 | 33.73 | 33.86 | 32.44 | 32.86 | 32.14 | qfq | 22,160,596 | 732,641,853 | -3.52% |
| 2024-10-29 | 35.10 | 35.80 | 33.90 | 34.06 | 33.31 | qfq | 27,383,608 | 942,103,550 | -3.98% |
| 2024-10-28 | 34.98 | 35.56 | 34.51 | 35.47 | 34.69 | qfq | 19,177,554 | 671,974,235 | 0.60% |
| 2024-10-25 | 33.98 | 36.25 | 33.97 | 35.26 | 34.49 | qfq | 29,156,484 | 1,027,614,076 | 3.46% |
| 2024-10-24 | 34.35 | 34.68 | 33.66 | 34.08 | 33.33 | qfq | 17,575,560 | 599,749,504 | -2.24% |
| 2024-10-23 | 34.06 | 35.90 | 33.58 | 34.86 | 34.10 | qfq | 35,433,349 | 1,230,522,290 | 3.47% |
| 2024-10-22 | 32.95 | 33.78 | 32.46 | 33.69 | 32.95 | qfq | 17,150,094 | 569,476,558 | 2.15% |
| 2024-10-21 | 32.89 | 33.60 | 32.51 | 32.98 | 32.26 | qfq | 21,227,241 | 700,358,286 | 0.89% |
| 2024-10-18 | 31.72 | 33.54 | 31.60 | 32.69 | 31.97 | qfq | 19,616,993 | 638,272,673 | 2.80% |
| 2024-10-17 | 32.60 | 32.83 | 31.80 | 31.80 | 31.10 | qfq | 12,961,961 | 417,236,456 | -1.67% |
| 2024-10-16 | 32.02 | 32.84 | 31.88 | 32.34 | 31.63 | qfq | 11,278,276 | 365,135,176 | -0.06% |
| 2024-10-15 | 33.10 | 33.61 | 32.34 | 32.36 | 31.65 | qfq | 15,190,720 | 501,717,920 | -2.76% |
| 2024-10-14 | 32.51 | 33.31 | 32.07 | 33.28 | 32.55 | qfq | 16,903,736 | 553,242,594 | 2.56% |
| 2024-10-11 | 33.60 | 33.87 | 32.00 | 32.45 | 31.74 | qfq | 18,561,232 | 607,390,748 | -4.19% |
| 2024-10-10 | 34.34 | 35.34 | 33.77 | 33.87 | 33.13 | qfq | 22,968,850 | 792,554,183 | -1.34% |
| 2024-10-09 | 36.70 | 37.05 | 34.33 | 34.33 | 33.58 | qfq | 38,948,151 | 1,378,867,253 | -9.99% |
| 2024-10-08 | 40.19 | 40.19 | 36.00 | 38.14 | 37.30 | qfq | 49,067,845 | 1,878,289,230 | 4.38% |
| 2024-09-30 | 34.74 | 36.54 | 33.83 | 36.54 | 35.74 | qfq | 41,646,756 | 1,475,301,731 | 9.99% |
| 2024-09-27 | 31.28 | 33.60 | 31.25 | 33.22 | 32.49 | qfq | 35,969,395 | 1,175,285,694 | 8.67% |
| 2024-09-26 | 29.74 | 30.60 | 29.50 | 30.57 | 29.90 | qfq | 20,130,701 | 604,426,294 | 2.48% |
| 2024-09-25 | 30.38 | 31.05 | 29.80 | 29.83 | 29.18 | qfq | 25,557,688 | 778,326,679 | -0.33% |
| 2024-09-24 | 28.53 | 30.02 | 28.52 | 29.93 | 29.27 | qfq | 24,172,240 | 709,439,839 | 5.80% |
| 2024-09-23 | 28.07 | 28.55 | 27.75 | 28.29 | 27.67 | qfq | 8,553,017 | 241,658,544 | -0.07% |
| 2024-09-20 | 28.55 | 28.73 | 27.99 | 28.31 | 27.69 | qfq | 11,772,197 | 332,907,759 | -1.63% |
| 2024-09-19 | 28.50 | 29.10 | 28.06 | 28.78 | 28.15 | qfq | 13,253,819 | 379,448,694 | 1.70% |
| 2024-09-18 | 28.42 | 28.64 | 27.95 | 28.30 | 27.68 | qfq | 9,666,794 | 272,446,184 | -0.35% |
| 2024-09-13 | 29.61 | 29.68 | 28.28 | 28.40 | 27.78 | qfq | 18,946,632 | 543,481,604 | -3.63% |
| 2024-09-12 | 30.10 | 30.21 | 29.40 | 29.47 | 28.82 | qfq | 18,316,047 | 546,187,447 | -2.64% |
| 2024-09-11 | 28.40 | 30.42 | 28.40 | 30.27 | 29.61 | qfq | 35,544,058 | 1,057,775,190 | 7.15% |
| 2024-09-10 | 28.64 | 28.79 | 27.88 | 28.25 | 27.63 | qfq | 10,461,828 | 294,705,642 | -0.67% |
| 2024-09-09 | 28.00 | 29.63 | 27.99 | 28.44 | 27.82 | qfq | 14,221,539 | 408,709,460 | 0.28% |
| 2024-09-06 | 29.30 | 29.50 | 28.35 | 28.36 | 27.74 | qfq | 16,042,665 | 461,588,416 | -4.06% |
| 2024-09-05 | 29.30 | 29.90 | 29.10 | 29.56 | 28.91 | qfq | 15,745,331 | 464,151,424 | 1.30% |
| 2024-09-04 | 29.46 | 29.84 | 29.08 | 29.18 | 28.54 | qfq | 21,640,866 | 635,955,630 | -2.41% |
| 2024-09-03 | 28.75 | 31.14 | 28.34 | 29.90 | 29.24 | qfq | 38,494,970 | 1,156,391,148 | 5.62% |
| 2024-09-02 | 28.70 | 29.20 | 28.31 | 28.31 | 27.69 | qfq | 17,736,712 | 510,232,404 | -0.14% |
| 2024-08-30 | 28.31 | 29.54 | 28.20 | 28.35 | 27.73 | qfq | 27,791,066 | 805,282,849 | 0.14% |
| 2024-08-29 | 27.80 | 28.85 | 27.68 | 28.31 | 27.69 | qfq | 14,744,485 | 417,184,038 | 0.39% |
| 2024-08-28 | 27.43 | 28.38 | 27.28 | 28.20 | 27.58 | qfq | 14,475,501 | 403,113,576 | 1.88% |
| 2024-08-27 | 27.53 | 27.99 | 27.11 | 27.68 | 27.07 | qfq | 11,764,647 | 323,403,812 | 0.22% |
| 2024-08-26 | 26.69 | 28.08 | 26.68 | 27.62 | 27.01 | qfq | 13,691,320 | 378,425,138 | 3.33% |
| 2024-08-23 | 27.25 | 27.56 | 26.57 | 26.73 | 26.14 | qfq | 10,793,287 | 290,857,874 | -2.45% |
| 2024-08-22 | 28.65 | 28.65 | 27.22 | 27.40 | 26.80 | qfq | 18,249,091 | 505,766,750 | -4.36% |
| 2024-08-21 | 27.79 | 29.02 | 27.70 | 28.65 | 28.02 | qfq | 20,643,631 | 590,290,360 | 2.32% |
| 2024-08-20 | 27.77 | 28.59 | 27.71 | 28.00 | 27.39 | qfq | 17,780,732 | 499,756,853 | 1.49% |
| 2024-08-19 | 27.00 | 27.75 | 26.93 | 27.59 | 26.98 | qfq | 12,910,721 | 353,258,674 | 1.66% |
| 2024-08-16 | 26.73 | 27.72 | 26.39 | 27.14 | 26.54 | qfq | 15,861,141 | 430,570,898 | 2.22% |
| 2024-08-15 | 26.00 | 26.92 | 25.85 | 26.55 | 25.97 | qfq | 11,166,609 | 296,214,920 | 0.95% |
| 2024-08-14 | 26.70 | 27.09 | 26.30 | 26.30 | 25.72 | qfq | 10,562,550 | 279,985,983 | -2.30% |
| 2024-08-13 | 26.67 | 27.13 | 26.30 | 26.92 | 26.33 | qfq | 10,169,320 | 272,109,485 | 0.98% |
| 2024-08-12 | 26.61 | 26.89 | 26.41 | 26.66 | 26.08 | qfq | 5,584,154 | 148,589,589 | -0.19% |
| 2024-08-09 | 27.15 | 27.51 | 26.68 | 26.71 | 26.12 | qfq | 9,105,894 | 245,093,030 | -1.48% |
| 2024-08-08 | 26.55 | 27.73 | 26.55 | 27.11 | 26.52 | qfq | 13,503,894 | 366,051,736 | 1.46% |
| 2024-08-07 | 26.98 | 27.00 | 26.42 | 26.72 | 26.13 | qfq | 8,415,896 | 224,917,233 | -1.22% |
| 2024-08-06 | 26.77 | 27.45 | 26.55 | 27.05 | 26.46 | qfq | 13,732,964 | 370,447,214 | 2.81% |
| 2024-08-05 | 26.15 | 27.28 | 26.15 | 26.31 | 25.73 | qfq | 14,662,215 | 392,432,806 | 0.04% |
| 2024-08-02 | 26.21 | 26.86 | 26.08 | 26.30 | 25.72 | qfq | 7,194,861 | 190,497,020 | -0.49% |
| 2024-08-01 | 26.85 | 27.08 | 26.20 | 26.43 | 25.85 | qfq | 10,280,090 | 272,956,710 | -1.75% |
| 2024-07-31 | 25.82 | 26.93 | 25.65 | 26.90 | 26.31 | qfq | 12,322,632 | 326,000,754 | 4.43% |
| 2024-07-30 | 25.92 | 25.92 | 25.53 | 25.76 | 25.19 | qfq | 5,037,354 | 129,521,090 | -0.58% |
| 2024-07-29 | 26.46 | 26.50 | 25.84 | 25.91 | 25.34 | qfq | 8,511,160 | 221,141,632 | -2.04% |
| 2024-07-26 | 25.88 | 27.20 | 25.88 | 26.45 | 25.87 | qfq | 13,249,948 | 353,500,945 | 2.20% |
| 2024-07-25 | 25.21 | 26.45 | 25.21 | 25.88 | 25.31 | qfq | 12,425,066 | 324,122,264 | 1.37% |
| 2024-07-24 | 25.56 | 26.05 | 25.46 | 25.53 | 24.97 | qfq | 8,780,711 | 225,493,027 | -0.27% |
| 2024-07-23 | 26.74 | 26.87 | 25.60 | 25.60 | 25.04 | qfq | 11,430,478 | 297,898,592 | -4.30% |
| 2024-07-22 | 26.55 | 27.17 | 26.51 | 26.75 | 26.16 | qfq | 8,389,071 | 224,633,724 | -0.71% |
| 2024-07-19 | 26.62 | 27.49 | 26.18 | 26.94 | 26.35 | qfq | 12,954,666 | 347,120,075 | 0.22% |
| 2024-07-18 | 26.62 | 26.88 | 26.02 | 26.88 | 26.29 | qfq | 10,744,454 | 284,260,859 | 0.67% |
| 2024-07-17 | 27.30 | 27.30 | 26.60 | 26.70 | 26.11 | qfq | 10,237,534 | 274,757,203 | -2.13% |
| 2024-07-16 | 27.20 | 27.75 | 27.06 | 27.28 | 26.68 | qfq | 8,750,010 | 239,207,709 | -0.11% |
| 2024-07-15 | 27.66 | 27.88 | 27.26 | 27.31 | 26.71 | qfq | 9,407,260 | 258,971,080 | -2.43% |
| 2024-07-12 | 28.15 | 28.47 | 27.96 | 27.99 | 27.38 | qfq | 11,385,592 | 320,350,732 | -1.30% |
| 2024-07-11 | 27.13 | 28.78 | 27.10 | 28.36 | 27.74 | qfq | 23,287,306 | 654,826,486 | 6.30% |
| 2024-07-10 | 25.90 | 27.74 | 25.90 | 26.68 | 26.09 | qfq | 18,337,029 | 497,606,904 | 2.50% |
| 2024-07-09 | 25.52 | 26.14 | 25.28 | 26.03 | 25.46 | qfq | 8,371,094 | 215,559,099 | 1.32% |
| 2024-07-08 | 26.26 | 26.39 | 25.56 | 25.69 | 25.13 | qfq | 8,243,874 | 213,357,527 | -2.54% |
| 2024-07-05 | 26.18 | 26.60 | 25.90 | 26.36 | 25.78 | qfq | 6,959,024 | 183,185,969 | 0.53% |
| 2024-07-04 | 26.92 | 27.34 | 26.15 | 26.22 | 25.64 | qfq | 8,152,604 | 216,695,713 | -3.07% |
| 2024-07-03 | 26.54 | 27.41 | 26.54 | 27.05 | 26.46 | qfq | 10,235,623 | 276,613,977 | 1.16% |
| 2024-07-02 | 27.16 | 27.20 | 26.65 | 26.74 | 26.15 | qfq | 8,008,778 | 214,865,364 | -0.96% |
| 2024-07-01 | 26.50 | 27.08 | 25.97 | 27.00 | 26.41 | qfq | 13,141,891 | 347,546,351 | 0.75% |
| 2024-06-28 | 26.96 | 27.32 | 26.70 | 26.80 | 26.21 | qfq | 13,411,356 | 361,449,386 | -1.43% |
| 2024-06-27 | 28.20 | 28.39 | 27.12 | 27.19 | 26.59 | qfq | 15,506,299 | 428,968,330 | -3.75% |
| 2024-06-26 | 26.16 | 28.34 | 25.97 | 28.25 | 27.63 | qfq | 23,775,103 | 651,471,479 | 8.32% |
| 2024-06-25 | 26.12 | 26.39 | 25.84 | 26.08 | 25.51 | qfq | 9,257,026 | 241,560,519 | -0.11% |
| 2024-06-24 | 26.80 | 26.80 | 26.07 | 26.11 | 25.54 | qfq | 10,672,236 | 281,883,946 | -3.55% |
| 2024-06-21 | 27.30 | 27.65 | 26.95 | 27.07 | 26.48 | qfq | 8,830,847 | 240,544,806 | -1.24% |
| 2024-06-20 | 28.32 | 28.40 | 27.41 | 27.41 | 26.81 | qfq | 10,776,196 | 299,254,927 | -3.18% |
| 2024-06-19 | 28.75 | 29.00 | 28.30 | 28.31 | 27.69 | qfq | 9,044,894 | 258,112,794 | -1.70% |
| 2024-06-18 | 28.87 | 29.07 | 28.52 | 28.80 | 28.17 | qfq | 9,140,855 | 263,461,389 | 0.00% |
| 2024-06-17 | 29.36 | 29.58 | 28.74 | 28.80 | 28.17 | qfq | 14,374,555 | 417,816,301 | -2.64% |
| 2024-06-14 | 29.02 | 29.69 | 28.60 | 29.58 | 28.93 | qfq | 18,897,525 | 552,548,906 | 1.86% |
| 2024-06-13 | 29.68 | 29.79 | 28.86 | 29.04 | 28.40 | qfq | 13,630,262 | 397,433,162 | -2.16% |
| 2024-06-12 | 29.90 | 30.06 | 29.00 | 29.68 | 29.03 | qfq | 10,131,494 | 299,901,434 | -0.87% |
| 2024-06-11 | 29.80 | 30.12 | 29.55 | 29.94 | 29.28 | qfq | 8,050,822 | 240,183,005 | -0.70% |
| 2024-06-07 | 30.80 | 30.92 | 29.84 | 30.15 | 29.49 | qfq | 9,724,179 | 293,479,542 | -1.24% |
| 2024-06-06 | 30.89 | 31.45 | 30.30 | 30.53 | 29.86 | qfq | 11,470,586 | 353,728,846 | -0.16% |
| 2024-06-05 | 30.60 | 31.10 | 30.40 | 30.58 | 29.91 | qfq | 6,965,332 | 214,241,617 | -0.91% |
| 2024-06-04 | 30.46 | 31.06 | 30.26 | 30.86 | 30.18 | qfq | 8,005,873 | 245,655,864 | 1.28% |
| 2024-06-03 | 30.80 | 31.10 | 30.28 | 30.47 | 29.80 | qfq | 9,859,360 | 301,484,509 | -1.39% |
| 2024-05-31 | 31.18 | 31.41 | 30.90 | 30.90 | 30.22 | qfq | 7,201,893 | 224,182,095 | -1.25% |
| 2024-05-30 | 31.81 | 31.99 | 31.11 | 31.29 | 30.60 | qfq | 11,067,675 | 348,117,540 | -3.66% |
| 2024-05-29 | 31.74 | 32.75 | 31.62 | 32.48 | 30.80 | qfq | 12,884,960 | 418,296,820 | 1.98% |
| 2024-05-28 | 31.99 | 32.48 | 31.76 | 31.85 | 30.20 | qfq | 9,648,723 | 309,466,664 | -0.50% |
| 2024-05-27 | 32.58 | 32.59 | 31.60 | 32.01 | 30.35 | qfq | 10,959,071 | 349,043,177 | -0.84% |
| 2024-05-24 | 32.50 | 32.84 | 32.28 | 32.28 | 30.61 | qfq | 9,463,160 | 307,643,383 | -0.49% |
| 2024-05-23 | 33.10 | 33.10 | 32.38 | 32.44 | 30.76 | qfq | 9,222,379 | 300,933,751 | -2.67% |
| 2024-05-22 | 33.40 | 33.61 | 32.87 | 33.33 | 31.61 | qfq | 12,121,214 | 402,293,650 | -0.12% |
| 2024-05-21 | 34.27 | 34.27 | 33.34 | 33.37 | 31.64 | qfq | 11,458,161 | 385,150,684 | -2.57% |
| 2024-05-20 | 34.32 | 34.78 | 33.92 | 34.25 | 32.48 | qfq | 12,651,228 | 433,759,410 | 0.47% |
| 2024-05-17 | 33.70 | 34.14 | 33.25 | 34.09 | 32.33 | qfq | 9,650,162 | 324,928,405 | 1.76% |
| 2024-05-16 | 33.78 | 34.03 | 33.35 | 33.50 | 31.77 | qfq | 8,948,578 | 300,954,505 | -0.48% |
| 2024-05-15 | 34.48 | 34.55 | 33.61 | 33.66 | 31.92 | qfq | 11,672,871 | 396,191,755 | -2.60% |
| 2024-05-14 | 34.85 | 35.25 | 34.21 | 34.56 | 32.77 | qfq | 10,987,648 | 379,957,272 | -0.40% |
| 2024-05-13 | 35.20 | 35.30 | 34.49 | 34.70 | 32.91 | qfq | 13,169,948 | 458,980,770 | -3.37% |
| 2024-05-10 | 36.53 | 36.66 | 35.75 | 35.91 | 34.05 | qfq | 11,026,495 | 396,866,851 | -1.80% |
| 2024-05-09 | 35.50 | 36.85 | 35.50 | 36.57 | 34.68 | qfq | 19,099,324 | 694,718,189 | 4.07% |
| 2024-05-08 | 36.00 | 36.00 | 35.10 | 35.14 | 33.32 | qfq | 10,525,883 | 373,227,479 | -2.44% |
| 2024-05-07 | 35.98 | 36.36 | 35.90 | 36.02 | 34.16 | qfq | 9,723,109 | 350,904,899 | 0.59% |
| 2024-05-06 | 36.45 | 36.49 | 35.73 | 35.81 | 33.96 | qfq | 13,772,298 | 496,246,071 | 0.59% |
| 2024-04-30 | 36.12 | 36.83 | 35.45 | 35.60 | 33.76 | qfq | 15,652,656 | 562,149,492 | -1.41% |
| 2024-04-29 | 34.43 | 36.27 | 34.25 | 36.11 | 34.24 | qfq | 24,565,153 | 872,384,026 | 4.88% |
| 2024-04-26 | 33.15 | 34.80 | 33.10 | 34.43 | 32.65 | qfq | 25,314,848 | 865,268,570 | 3.80% |
| 2024-04-25 | 32.29 | 33.57 | 32.18 | 33.17 | 31.45 | qfq | 15,866,819 | 523,370,079 | 2.25% |
| 2024-04-24 | 32.65 | 32.88 | 31.65 | 32.44 | 30.76 | qfq | 25,824,883 | 833,482,738 | -3.88% |
| 2024-04-23 | 36.00 | 36.09 | 33.68 | 33.75 | 32.00 | qfq | 26,103,728 | 898,408,640 | -6.64% |
| 2024-04-22 | 36.95 | 37.76 | 36.10 | 36.15 | 34.28 | qfq | 13,884,105 | 508,184,415 | -2.56% |
| 2024-04-19 | 37.97 | 38.30 | 36.67 | 37.10 | 35.18 | qfq | 14,945,762 | 557,455,670 | -2.83% |
| 2024-04-18 | 37.63 | 38.61 | 36.90 | 38.18 | 36.21 | qfq | 15,151,383 | 575,913,478 | 1.43% |
| 2024-04-17 | 37.35 | 37.93 | 37.01 | 37.64 | 35.69 | qfq | 16,056,965 | 599,953,039 | 1.78% |
| 2024-04-16 | 38.56 | 38.99 | 36.95 | 36.98 | 35.07 | qfq | 16,881,268 | 637,364,773 | -4.89% |
| 2024-04-15 | 38.68 | 39.44 | 37.90 | 38.88 | 36.87 | qfq | 13,518,028 | 524,335,592 | 0.52% |
| 2024-04-12 | 39.08 | 39.44 | 38.45 | 38.68 | 36.68 | qfq | 13,437,354 | 522,255,583 | -0.87% |
| 2024-04-11 | 39.30 | 39.88 | 38.65 | 39.02 | 37.00 | qfq | 17,974,454 | 704,882,444 | -2.50% |
| 2024-04-10 | 41.72 | 41.88 | 39.84 | 40.02 | 37.95 | qfq | 17,068,258 | 689,475,518 | -2.91% |
| 2024-04-09 | 40.51 | 41.80 | 40.20 | 41.22 | 39.09 | qfq | 19,668,435 | 811,189,713 | 1.48% |
| 2024-04-08 | 40.95 | 42.39 | 40.42 | 40.62 | 38.52 | qfq | 26,452,828 | 1,090,837,621 | -0.95% |
| 2024-04-03 | 40.19 | 42.90 | 39.62 | 41.01 | 38.89 | qfq | 38,431,759 | 1,587,404,506 | 2.04% |
| 2024-04-02 | 39.10 | 40.51 | 38.81 | 40.19 | 38.11 | qfq | 30,375,129 | 1,208,093,013 | 3.72% |
| 2024-04-01 | 36.99 | 38.79 | 36.99 | 38.75 | 36.75 | qfq | 23,068,198 | 883,981,642 | 5.53% |
| 2024-03-29 | 36.38 | 37.55 | 36.28 | 36.72 | 34.82 | qfq | 14,537,500 | 535,743,264 | 0.82% |
| 2024-03-28 | 36.57 | 36.96 | 36.08 | 36.42 | 34.54 | qfq | 12,976,824 | 473,277,163 | 0.58% |
| 2024-03-27 | 37.45 | 37.45 | 36.20 | 36.21 | 34.34 | qfq | 11,539,354 | 423,945,001 | -3.59% |
| 2024-03-26 | 37.10 | 38.00 | 36.66 | 37.56 | 35.62 | qfq | 17,152,456 | 640,070,168 | 0.94% |
| 2024-03-25 | 37.47 | 38.19 | 36.95 | 37.21 | 35.29 | qfq | 17,362,713 | 651,678,801 | -1.33% |
| 2024-03-22 | 39.19 | 39.43 | 37.50 | 37.71 | 35.76 | qfq | 22,926,320 | 872,369,831 | -4.63% |
| 2024-03-21 | 40.78 | 41.10 | 39.37 | 39.54 | 37.50 | qfq | 16,792,736 | 669,654,594 | -2.63% |
| 2024-03-20 | 40.11 | 40.78 | 39.83 | 40.61 | 38.51 | qfq | 14,397,518 | 579,709,553 | 0.82% |
| 2024-03-19 | 40.59 | 41.32 | 40.24 | 40.28 | 38.20 | qfq | 17,501,923 | 713,463,880 | -1.71% |
| 2024-03-18 | 41.17 | 41.45 | 39.66 | 40.98 | 38.86 | qfq | 32,918,309 | 1,333,865,125 | 0.47% |
| 2024-03-15 | 39.98 | 41.50 | 39.20 | 40.79 | 38.68 | qfq | 51,806,465 | 2,092,110,920 | 6.75% |
| 2024-03-14 | 38.55 | 39.25 | 38.10 | 38.21 | 36.23 | qfq | 21,911,110 | 848,483,054 | -0.78% |
| 2024-03-13 | 38.50 | 39.10 | 37.88 | 38.51 | 36.52 | qfq | 18,045,182 | 693,631,525 | 0.55% |
| 2024-03-12 | 38.50 | 39.13 | 38.12 | 38.30 | 36.32 | qfq | 21,115,434 | 814,248,901 | -0.23% |
| 2024-03-11 | 36.46 | 39.16 | 36.46 | 38.39 | 36.40 | qfq | 39,287,838 | 1,489,353,364 | 6.85% |
| 2024-03-08 | 35.28 | 36.02 | 35.27 | 35.93 | 34.07 | qfq | 18,654,412 | 667,332,846 | 1.84% |
| 2024-03-07 | 35.95 | 36.37 | 35.28 | 35.28 | 33.46 | qfq | 20,511,125 | 734,745,958 | -1.04% |
| 2024-03-06 | 35.35 | 36.10 | 34.85 | 35.65 | 33.81 | qfq | 20,224,780 | 715,603,341 | -0.89% |
| 2024-03-05 | 37.00 | 37.01 | 35.88 | 35.97 | 34.11 | qfq | 29,825,112 | 1,080,513,625 | -4.79% |
| 2024-03-04 | 37.98 | 38.36 | 37.18 | 37.78 | 35.83 | qfq | 32,603,602 | 1,232,321,828 | 0.99% |
| 2024-03-01 | 37.53 | 38.29 | 36.93 | 37.41 | 35.48 | qfq | 34,536,139 | 1,292,696,520 | -0.29% |
| 2024-02-29 | 34.06 | 37.52 | 34.06 | 37.52 | 35.58 | qfq | 52,024,983 | 1,887,106,314 | 10.00% |
| 2024-02-28 | 34.75 | 36.39 | 34.00 | 34.11 | 32.35 | qfq | 39,431,859 | 1,397,350,451 | 0.15% |
| 2024-02-27 | 33.00 | 34.10 | 32.97 | 34.06 | 32.30 | qfq | 19,282,021 | 648,062,511 | 2.37% |
| 2024-02-26 | 32.83 | 34.13 | 32.68 | 33.27 | 31.55 | qfq | 25,604,358 | 853,748,838 | 1.46% |
| 2024-02-23 | 32.59 | 32.86 | 32.05 | 32.79 | 31.09 | qfq | 20,378,196 | 661,782,551 | 1.33% |
| 2024-02-22 | 32.10 | 32.77 | 31.98 | 32.36 | 30.69 | qfq | 17,347,637 | 559,883,208 | -0.89% |
| 2024-02-21 | 31.20 | 33.50 | 30.95 | 32.65 | 30.96 | qfq | 28,760,961 | 937,122,965 | 3.82% |
| 2024-02-20 | 31.31 | 31.60 | 30.56 | 31.45 | 29.82 | qfq | 15,761,891 | 488,277,823 | -0.16% |
| 2024-02-19 | 31.99 | 32.00 | 31.00 | 31.50 | 29.87 | qfq | 17,881,179 | 561,709,120 | -0.25% |
| 2024-02-08 | 30.79 | 32.96 | 30.76 | 31.58 | 29.95 | qfq | 24,683,707 | 790,878,626 | 2.87% |
| 2024-02-07 | 29.62 | 31.23 | 29.38 | 30.70 | 29.11 | qfq | 28,262,799 | 867,289,854 | 3.61% |
| 2024-02-06 | 26.65 | 29.71 | 26.65 | 29.63 | 28.10 | qfq | 29,894,216 | 855,864,843 | 9.70% |
| 2024-02-05 | 29.00 | 29.23 | 26.57 | 27.01 | 25.61 | qfq | 29,198,278 | 806,895,471 | -8.50% |
| 2024-02-02 | 31.35 | 31.96 | 28.57 | 29.52 | 27.99 | qfq | 25,392,310 | 762,550,983 | -5.96% |
| 2024-02-01 | 30.30 | 31.90 | 30.20 | 31.39 | 29.77 | qfq | 21,103,857 | 658,240,412 | 0.64% |
| 2024-01-31 | 34.30 | 34.41 | 31.19 | 31.19 | 29.58 | qfq | 38,237,831 | 1,226,075,425 | -9.99% |
| 2024-01-30 | 34.90 | 35.76 | 34.56 | 34.65 | 32.86 | qfq | 16,524,447 | 579,365,715 | -1.56% |
| 2024-01-29 | 37.01 | 37.08 | 35.01 | 35.20 | 33.38 | qfq | 28,069,565 | 1,001,679,274 | -5.25% |
| 2024-01-26 | 37.36 | 38.50 | 37.00 | 37.15 | 35.23 | qfq | 22,742,391 | 857,411,272 | -1.38% |
| 2024-01-25 | 36.40 | 37.76 | 36.00 | 37.67 | 35.72 | qfq | 26,271,272 | 975,239,204 | 2.64% |
| 2024-01-24 | 37.06 | 37.50 | 35.20 | 36.70 | 34.80 | qfq | 26,686,505 | 968,389,927 | -0.97% |
| 2024-01-23 | 36.40 | 37.58 | 35.74 | 37.06 | 35.14 | qfq | 20,977,149 | 772,571,705 | 1.81% |
| 2024-01-22 | 38.46 | 38.67 | 36.38 | 36.40 | 34.52 | qfq | 28,585,115 | 1,065,270,813 | -5.43% |
| 2024-01-19 | 38.50 | 40.50 | 38.39 | 38.49 | 36.50 | qfq | 32,111,567 | 1,261,882,531 | -0.93% |
| 2024-01-18 | 37.24 | 38.97 | 37.05 | 38.85 | 36.84 | qfq | 36,475,880 | 1,385,759,704 | 4.02% |
| 2024-01-17 | 39.30 | 39.37 | 37.29 | 37.35 | 35.42 | qfq | 28,695,380 | 1,095,533,157 | -5.20% |
| 2024-01-16 | 38.96 | 40.30 | 38.71 | 39.40 | 37.36 | qfq | 31,926,059 | 1,261,457,104 | 1.21% |
| 2024-01-15 | 39.60 | 40.15 | 38.83 | 38.93 | 36.92 | qfq | 30,515,208 | 1,201,305,366 | -3.16% |
| 2024-01-12 | 40.70 | 41.19 | 39.99 | 40.20 | 38.12 | qfq | 61,741,266 | 2,510,032,267 | -1.23% |
| 2024-01-11 | 36.80 | 40.70 | 36.62 | 40.70 | 38.60 | qfq | 47,416,057 | 1,871,303,983 | 10.00% |
| 2024-01-10 | 35.83 | 37.77 | 35.28 | 37.00 | 35.09 | qfq | 27,035,064 | 997,817,181 | 2.41% |
| 2024-01-09 | 35.30 | 36.38 | 34.52 | 36.13 | 34.26 | qfq | 18,368,794 | 653,872,860 | 2.35% |
| 2024-01-08 | 35.91 | 36.80 | 35.30 | 35.30 | 33.47 | qfq | 13,875,133 | 497,366,323 | -2.32% |
| 2024-01-05 | 35.49 | 37.28 | 35.46 | 36.14 | 34.27 | qfq | 20,369,813 | 746,246,005 | 1.03% |
| 2024-01-04 | 36.82 | 36.82 | 35.72 | 35.77 | 33.92 | qfq | 13,576,706 | 488,997,204 | -3.43% |
| 2024-01-03 | 36.24 | 37.08 | 36.20 | 37.04 | 35.12 | qfq | 14,680,863 | 539,218,599 | 1.67% |
| 2024-01-02 | 37.31 | 37.31 | 36.42 | 36.43 | 34.55 | qfq | 13,939,267 | 511,597,407 | -2.36% |
| 2023-12-29 | 37.74 | 38.27 | 37.27 | 37.31 | 35.38 | qfq | 17,552,948 | 658,759,121 | -1.14% |
| 2023-12-28 | 35.00 | 38.10 | 34.94 | 37.74 | 35.79 | qfq | 39,373,348 | 1,459,357,517 | 7.64% |
| 2023-12-27 | 35.58 | 35.80 | 34.90 | 35.06 | 33.25 | qfq | 10,758,630 | 378,182,072 | -1.90% |
| 2023-12-26 | 36.16 | 36.28 | 35.62 | 35.74 | 33.89 | qfq | 9,081,972 | 326,222,734 | -0.72% |
| 2023-12-25 | 35.90 | 36.15 | 35.60 | 36.00 | 34.14 | qfq | 10,367,716 | 372,166,691 | 0.28% |
| 2023-12-22 | 34.92 | 36.75 | 34.53 | 35.90 | 34.04 | qfq | 22,084,428 | 791,441,678 | 2.37% |
| 2023-12-21 | 34.40 | 35.21 | 34.32 | 35.07 | 33.26 | qfq | 11,443,119 | 399,176,574 | 1.10% |
| 2023-12-20 | 35.40 | 35.43 | 34.65 | 34.69 | 32.90 | qfq | 9,763,144 | 340,628,843 | -1.48% |
| 2023-12-19 | 35.10 | 35.43 | 34.83 | 35.21 | 33.39 | qfq | 11,221,608 | 393,288,322 | 0.03% |
| 2023-12-18 | 35.50 | 36.74 | 35.08 | 35.20 | 33.38 | qfq | 16,168,297 | 577,148,245 | -2.17% |
| 2023-12-15 | 36.00 | 37.20 | 35.80 | 35.98 | 34.12 | qfq | 23,895,811 | 871,771,865 | 0.36% |
| 2023-12-14 | 36.94 | 37.30 | 35.78 | 35.85 | 34.00 | qfq | 17,379,628 | 631,812,668 | -0.28% |
| 2023-12-13 | 36.85 | 36.85 | 35.72 | 35.95 | 34.09 | qfq | 13,313,755 | 479,631,410 | -2.28% |
| 2023-12-12 | 36.97 | 37.50 | 36.67 | 36.79 | 34.89 | qfq | 13,152,673 | 484,987,804 | -1.18% |
| 2023-12-11 | 38.29 | 38.30 | 35.86 | 37.23 | 35.30 | qfq | 31,287,671 | 1,152,976,745 | -3.40% |
| 2023-12-08 | 39.75 | 39.98 | 38.47 | 38.54 | 36.55 | qfq | 17,960,264 | 698,051,045 | -1.38% |
| 2023-12-07 | 39.30 | 39.77 | 38.50 | 39.08 | 37.06 | qfq | 32,194,632 | 1,257,342,203 | -1.69% |
| 2023-12-06 | 36.80 | 40.68 | 36.68 | 39.75 | 37.69 | qfq | 61,540,564 | 2,442,456,244 | 7.46% |
| 2023-12-05 | 36.02 | 38.37 | 35.95 | 36.99 | 35.08 | qfq | 40,288,718 | 1,514,731,049 | 1.23% |
| 2023-12-04 | 35.19 | 36.88 | 35.10 | 36.54 | 34.65 | qfq | 21,364,648 | 777,324,119 | 2.61% |
| 2023-12-01 | 34.55 | 36.25 | 34.25 | 35.61 | 33.77 | qfq | 16,819,741 | 594,388,432 | 3.52% |
| 2023-11-30 | 34.72 | 34.93 | 34.10 | 34.40 | 32.62 | qfq | 7,311,062 | 252,293,456 | -1.40% |
| 2023-11-29 | 34.89 | 35.25 | 34.61 | 34.89 | 33.09 | qfq | 8,337,867 | 291,162,959 | -0.03% |
| 2023-11-28 | 34.48 | 34.98 | 34.18 | 34.90 | 33.10 | qfq | 8,994,521 | 311,777,103 | 0.84% |
| 2023-11-27 | 35.21 | 35.28 | 34.55 | 34.61 | 32.82 | qfq | 10,462,514 | 364,166,127 | -2.51% |
| 2023-11-24 | 36.13 | 36.19 | 35.41 | 35.50 | 33.66 | qfq | 9,709,317 | 346,036,354 | -1.80% |
| 2023-11-23 | 35.80 | 36.15 | 35.60 | 36.15 | 34.28 | qfq | 7,656,443 | 274,810,655 | 0.53% |
| 2023-11-22 | 36.80 | 37.08 | 35.75 | 35.96 | 34.10 | qfq | 17,129,140 | 621,252,419 | -3.15% |
| 2023-11-21 | 37.84 | 38.10 | 37.01 | 37.13 | 35.21 | qfq | 13,837,069 | 520,361,450 | -1.88% |
| 2023-11-20 | 38.05 | 38.56 | 37.51 | 37.84 | 35.88 | qfq | 12,514,359 | 473,980,667 | -0.13% |
| 2023-11-17 | 36.85 | 38.36 | 36.78 | 37.89 | 35.93 | qfq | 19,431,406 | 732,931,536 | 2.21% |
| 2023-11-16 | 38.28 | 38.39 | 37.07 | 37.07 | 35.15 | qfq | 22,136,259 | 831,121,459 | -3.19% |
| 2023-11-15 | 36.69 | 39.08 | 36.63 | 38.29 | 36.31 | qfq | 42,182,863 | 1,604,534,900 | 6.24% |
| 2023-11-14 | 36.44 | 36.65 | 35.91 | 36.04 | 34.18 | qfq | 13,318,928 | 481,712,109 | -1.53% |
| 2023-11-13 | 36.40 | 37.10 | 36.23 | 36.60 | 34.71 | qfq | 14,419,751 | 528,857,860 | 0.25% |
| 2023-11-10 | 36.20 | 37.36 | 35.75 | 36.51 | 34.62 | qfq | 20,487,376 | 749,153,930 | 0.91% |
| 2023-11-09 | 36.11 | 36.84 | 36.11 | 36.18 | 34.31 | qfq | 12,472,899 | 454,225,422 | 0.06% |
| 2023-11-08 | 36.17 | 36.65 | 35.80 | 36.16 | 34.29 | qfq | 14,278,491 | 517,371,624 | -0.71% |
| 2023-11-07 | 36.80 | 36.80 | 36.20 | 36.42 | 34.54 | qfq | 14,528,518 | 529,432,391 | -1.97% |
| 2023-11-06 | 36.35 | 37.34 | 36.31 | 37.15 | 35.23 | qfq | 19,782,622 | 730,581,838 | 2.62% |
| 2023-11-03 | 36.28 | 36.60 | 36.01 | 36.20 | 34.33 | qfq | 11,550,563 | 419,121,489 | 0.78% |
| 2023-11-02 | 36.22 | 36.60 | 35.89 | 35.92 | 34.06 | qfq | 12,667,569 | 456,961,454 | -1.26% |
| 2023-11-01 | 36.70 | 36.85 | 36.14 | 36.38 | 34.50 | qfq | 18,856,410 | 687,534,882 | -2.65% |
| 2023-10-31 | 36.29 | 37.37 | 36.01 | 37.37 | 35.44 | qfq | 28,369,533 | 1,042,272,142 | 3.32% |
| 2023-10-30 | 35.42 | 36.49 | 35.40 | 36.17 | 34.30 | qfq | 17,466,434 | 629,706,841 | 1.15% |
| 2023-10-27 | 33.70 | 36.05 | 33.50 | 35.76 | 33.91 | qfq | 29,285,726 | 1,034,556,613 | 4.93% |
| 2023-10-26 | 34.48 | 34.69 | 33.38 | 34.08 | 32.32 | qfq | 19,135,263 | 646,256,933 | -2.18% |
| 2023-10-25 | 35.95 | 35.97 | 34.70 | 34.84 | 33.04 | qfq | 19,974,035 | 704,513,558 | -2.22% |
| 2023-10-24 | 34.32 | 36.13 | 34.32 | 35.63 | 33.79 | qfq | 25,520,012 | 907,490,578 | 4.18% |
| 2023-10-23 | 35.03 | 35.12 | 34.18 | 34.20 | 32.43 | qfq | 21,568,361 | 746,560,713 | -3.66% |
| 2023-10-20 | 34.35 | 36.77 | 34.30 | 35.50 | 33.66 | qfq | 29,608,890 | 1,052,549,395 | 2.22% |
| 2023-10-19 | 35.17 | 35.43 | 34.22 | 34.73 | 32.93 | qfq | 18,756,008 | 652,790,091 | -2.55% |
| 2023-10-18 | 37.01 | 37.31 | 35.28 | 35.64 | 33.80 | qfq | 25,406,750 | 911,821,273 | -4.37% |
| 2023-10-17 | 37.54 | 38.10 | 36.98 | 37.27 | 35.34 | qfq | 20,283,862 | 759,240,444 | -0.80% |
| 2023-10-16 | 39.18 | 39.18 | 37.35 | 37.57 | 35.63 | qfq | 21,559,535 | 818,118,534 | -4.23% |
| 2023-10-13 | 39.60 | 39.72 | 38.91 | 39.23 | 37.20 | qfq | 31,899,387 | 1,252,944,345 | -1.21% |
| 2023-10-12 | 36.49 | 39.71 | 36.46 | 39.71 | 37.66 | qfq | 53,466,281 | 2,064,984,484 | 10.00% |
| 2023-10-11 | 36.50 | 36.90 | 36.00 | 36.10 | 34.23 | qfq | 13,578,989 | 494,441,965 | -0.93% |
| 2023-10-10 | 35.72 | 37.22 | 35.65 | 36.44 | 34.56 | qfq | 21,794,000 | 798,691,655 | 1.93% |
| 2023-10-09 | 36.00 | 36.03 | 35.20 | 35.75 | 33.90 | qfq | 13,608,607 | 484,769,895 | -1.81% |
| 2023-09-28 | 36.35 | 37.20 | 36.00 | 36.41 | 34.53 | qfq | 15,141,437 | 552,778,032 | 0.17% |
| 2023-09-27 | 35.85 | 37.07 | 35.70 | 36.35 | 34.47 | qfq | 14,299,698 | 520,938,604 | 0.64% |
| 2023-09-26 | 36.75 | 36.87 | 36.11 | 36.12 | 34.25 | qfq | 9,726,544 | 353,419,666 | -2.19% |
| 2023-09-25 | 37.25 | 37.57 | 36.49 | 36.93 | 35.02 | qfq | 12,763,498 | 471,080,122 | -1.65% |
| 2023-09-22 | 36.63 | 37.66 | 36.60 | 37.55 | 35.61 | qfq | 15,844,659 | 589,694,204 | 2.12% |
| 2023-09-21 | 37.00 | 37.37 | 36.50 | 36.77 | 34.87 | qfq | 9,007,412 | 331,762,922 | -0.92% |
| 2023-09-20 | 37.37 | 37.78 | 37.04 | 37.11 | 35.19 | qfq | 9,087,515 | 338,675,003 | -1.75% |
| 2023-09-19 | 38.45 | 38.51 | 37.64 | 37.77 | 35.82 | qfq | 10,778,445 | 409,136,327 | -2.53% |
| 2023-09-18 | 37.70 | 39.50 | 37.31 | 38.75 | 36.75 | qfq | 17,681,510 | 685,747,699 | 2.81% |
| 2023-09-15 | 38.28 | 38.48 | 37.49 | 37.69 | 35.74 | qfq | 11,149,424 | 422,621,476 | -0.84% |
| 2023-09-14 | 38.60 | 38.69 | 37.91 | 38.01 | 36.04 | qfq | 10,602,077 | 404,832,540 | -2.01% |
| 2023-09-13 | 39.40 | 39.98 | 38.58 | 38.79 | 36.78 | qfq | 13,895,241 | 544,038,372 | -2.66% |
| 2023-09-12 | 39.07 | 40.99 | 38.84 | 39.85 | 37.79 | qfq | 24,376,010 | 975,953,124 | 3.00% |
| 2023-09-11 | 38.01 | 39.25 | 37.81 | 38.69 | 36.69 | qfq | 13,323,762 | 513,064,098 | 0.65% |
| 2023-09-08 | 39.03 | 39.29 | 38.22 | 38.44 | 36.45 | qfq | 10,557,973 | 407,703,148 | -2.34% |
| 2023-09-07 | 40.23 | 40.39 | 39.33 | 39.36 | 37.32 | qfq | 12,087,225 | 479,984,646 | -2.55% |
| 2023-09-06 | 40.17 | 40.51 | 39.80 | 40.39 | 38.30 | qfq | 15,752,754 | 631,797,628 | 0.42% |
| 2023-09-05 | 39.39 | 41.13 | 39.20 | 40.22 | 38.14 | qfq | 32,133,971 | 1,295,921,454 | 2.11% |
| 2023-09-04 | 37.87 | 40.70 | 37.46 | 39.39 | 37.35 | qfq | 32,931,525 | 1,293,701,367 | 5.80% |
| 2023-09-01 | 37.01 | 37.65 | 37.01 | 37.23 | 35.30 | qfq | 7,433,481 | 277,597,445 | 0.08% |
| 2023-08-31 | 37.50 | 37.94 | 36.85 | 37.20 | 35.28 | qfq | 10,941,746 | 406,926,034 | -1.12% |
| 2023-08-30 | 37.79 | 38.55 | 37.40 | 37.62 | 35.67 | qfq | 11,598,472 | 439,062,556 | -0.53% |
| 2023-08-29 | 36.45 | 38.18 | 36.11 | 37.82 | 35.86 | qfq | 15,040,870 | 563,059,266 | 3.11% |
| 2023-08-28 | 39.88 | 39.88 | 36.66 | 36.68 | 34.78 | qfq | 18,756,786 | 711,577,969 | -1.56% |
| 2023-08-25 | 38.05 | 38.13 | 37.00 | 37.26 | 35.33 | qfq | 12,656,257 | 474,173,279 | -2.59% |
| 2023-08-24 | 38.47 | 39.02 | 37.96 | 38.25 | 36.27 | qfq | 11,018,852 | 424,020,660 | 0.45% |
| 2023-08-23 | 38.99 | 39.28 | 38.07 | 38.08 | 36.11 | qfq | 9,578,484 | 369,643,711 | -2.41% |
| 2023-08-22 | 39.75 | 40.15 | 38.30 | 39.02 | 37.00 | qfq | 19,009,597 | 741,022,086 | -2.52% |
| 2023-08-21 | 40.10 | 40.67 | 39.98 | 40.03 | 37.96 | qfq | 6,415,976 | 258,359,353 | -0.82% |
| 2023-08-18 | 41.30 | 41.50 | 40.36 | 40.36 | 38.27 | qfq | 7,455,418 | 305,151,683 | -2.02% |
| 2023-08-17 | 40.65 | 41.34 | 40.43 | 41.19 | 39.06 | qfq | 9,006,508 | 369,388,747 | 0.49% |
| 2023-08-16 | 41.49 | 41.88 | 40.96 | 40.99 | 38.87 | qfq | 6,779,550 | 279,840,897 | -1.42% |
| 2023-08-15 | 41.99 | 42.25 | 41.44 | 41.58 | 39.43 | qfq | 6,862,731 | 286,458,897 | -1.19% |
| 2023-08-14 | 42.27 | 42.27 | 41.46 | 42.08 | 39.90 | qfq | 8,201,019 | 343,433,221 | -1.20% |
| 2023-08-11 | 43.13 | 43.44 | 42.53 | 42.59 | 40.39 | qfq | 9,263,363 | 398,571,139 | -1.55% |
| 2023-08-10 | 43.16 | 43.56 | 42.90 | 43.26 | 41.02 | qfq | 8,557,926 | 369,455,027 | 0.77% |
| 2023-08-09 | 43.01 | 43.25 | 42.91 | 42.93 | 40.71 | qfq | 6,762,317 | 290,860,202 | -0.76% |
| 2023-08-08 | 43.45 | 43.48 | 42.80 | 43.26 | 41.02 | qfq | 6,343,893 | 273,883,762 | -0.51% |
| 2023-08-07 | 43.24 | 44.20 | 43.00 | 43.48 | 41.23 | qfq | 9,974,671 | 436,069,820 | -0.37% |
| 2023-08-04 | 43.18 | 44.20 | 42.96 | 43.64 | 41.38 | qfq | 14,048,978 | 613,074,443 | 1.11% |
| 2023-08-03 | 43.12 | 43.42 | 42.26 | 43.16 | 40.93 | qfq | 18,863,823 | 808,569,643 | -0.32% |
| 2023-08-02 | 44.90 | 44.91 | 43.29 | 43.30 | 41.06 | qfq | 20,732,056 | 906,755,805 | -3.54% |
| 2023-08-01 | 44.88 | 45.33 | 44.47 | 44.89 | 42.57 | qfq | 10,860,327 | 486,957,647 | -0.71% |
| 2023-07-31 | 46.01 | 47.00 | 44.46 | 45.21 | 42.87 | qfq | 20,074,559 | 914,863,959 | -1.42% |
| 2023-07-28 | 45.20 | 46.13 | 45.08 | 45.86 | 43.49 | qfq | 8,695,106 | 397,650,051 | 0.35% |
| 2023-07-27 | 46.60 | 47.21 | 45.60 | 45.70 | 43.34 | qfq | 9,833,546 | 454,734,987 | -2.23% |
| 2023-07-26 | 48.11 | 48.47 | 46.58 | 46.74 | 44.32 | qfq | 13,523,324 | 640,639,172 | -2.56% |
| 2023-07-25 | 45.53 | 48.30 | 45.17 | 47.97 | 45.49 | qfq | 29,580,967 | 1,383,426,968 | 7.41% |
| 2023-07-24 | 45.57 | 45.67 | 44.63 | 44.66 | 42.35 | qfq | 11,791,727 | 530,445,394 | -3.04% |
| 2023-07-21 | 46.80 | 47.32 | 45.16 | 46.06 | 43.68 | qfq | 17,099,695 | 790,761,567 | -3.64% |
| 2023-07-20 | 47.50 | 48.81 | 47.44 | 47.80 | 45.33 | qfq | 11,380,175 | 545,974,161 | 1.04% |
| 2023-07-19 | 47.45 | 47.65 | 47.00 | 47.31 | 44.86 | qfq | 6,717,902 | 317,982,204 | -0.82% |
| 2023-07-18 | 49.60 | 49.62 | 47.11 | 47.70 | 45.23 | qfq | 15,765,276 | 752,750,191 | -3.30% |