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
永兴材料002756.SZ
最近收盘价42.542026-07-17
最近交易日2026-07-17
成交量（股）15,065,562
成交额（元）656,125,379
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-27 | 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 | 44.17 | 44.95 | 42.50 | 42.54 | 42.54 | qfq | 15,065,562 | 656,125,379 | -3.89% |
| 2026-07-16 | 44.37 | 45.30 | 43.95 | 44.26 | 44.26 | qfq | 12,762,321 | 567,653,693 | -1.43% |
| 2026-07-15 | 46.26 | 46.50 | 44.76 | 44.90 | 44.90 | qfq | 14,962,400 | 679,140,955 | -2.71% |
| 2026-07-14 | 46.19 | 46.50 | 44.75 | 46.15 | 46.15 | qfq | 18,350,479 | 839,535,005 | 0.13% |
| 2026-07-13 | 48.00 | 48.35 | 45.98 | 46.09 | 46.09 | qfq | 16,022,922 | 750,717,540 | -4.50% |
| 2026-07-10 | 49.98 | 50.66 | 48.20 | 48.26 | 48.26 | qfq | 21,222,034 | 1,043,988,695 | -4.94% |
| 2026-07-09 | 53.14 | 53.58 | 48.70 | 50.77 | 50.77 | qfq | 26,749,823 | 1,356,572,790 | -4.64% |
| 2026-07-08 | 58.02 | 58.50 | 53.00 | 53.24 | 53.24 | qfq | 25,567,398 | 1,407,436,746 | -9.50% |
| 2026-07-07 | 57.63 | 62.39 | 57.63 | 58.83 | 58.83 | qfq | 25,772,020 | 1,549,898,124 | 1.47% |
| 2026-07-06 | 60.00 | 61.80 | 57.85 | 57.98 | 57.98 | qfq | 19,641,880 | 1,170,767,710 | -3.80% |
| 2026-07-03 | 64.00 | 64.60 | 59.13 | 60.27 | 60.27 | qfq | 30,288,849 | 1,845,482,950 | -3.49% |
| 2026-07-02 | 58.62 | 63.63 | 57.33 | 62.45 | 62.45 | qfq | 31,742,542 | 1,926,771,572 | 6.05% |
| 2026-07-01 | 56.65 | 59.50 | 54.00 | 58.89 | 58.89 | qfq | 26,718,571 | 1,524,072,273 | 3.97% |
| 2026-06-30 | 56.00 | 59.66 | 55.12 | 56.64 | 56.64 | qfq | 20,955,214 | 1,184,309,767 | 0.14% |
| 2026-06-29 | 56.68 | 57.17 | 53.91 | 56.56 | 56.56 | qfq | 16,288,480 | 910,470,257 | 0.05% |
| 2026-06-26 | 60.41 | 61.20 | 56.30 | 56.53 | 56.53 | qfq | 19,779,529 | 1,154,244,504 | -6.53% |
| 2026-06-25 | 63.86 | 64.86 | 60.26 | 60.48 | 60.48 | qfq | 22,027,920 | 1,362,901,840 | -5.81% |
| 2026-06-24 | 59.00 | 65.02 | 57.52 | 64.21 | 64.21 | qfq | 32,208,054 | 1,988,114,406 | 8.32% |
| 2026-06-23 | 60.86 | 62.38 | 58.88 | 59.28 | 59.28 | qfq | 19,000,856 | 1,142,840,245 | -3.56% |
| 2026-06-22 | 58.00 | 61.77 | 56.88 | 61.47 | 61.47 | qfq | 25,796,471 | 1,519,659,608 | 0.52% |
| 2026-06-18 | 61.17 | 62.60 | 60.25 | 61.15 | 61.15 | qfq | 15,383,511 | 941,803,242 | -1.24% |
| 2026-06-17 | 62.84 | 63.76 | 61.65 | 61.92 | 61.92 | qfq | 17,029,804 | 1,062,549,240 | -1.48% |
| 2026-06-16 | 64.49 | 64.64 | 62.51 | 62.85 | 62.85 | qfq | 22,809,609 | 1,443,081,481 | -3.90% |
| 2026-06-15 | 66.99 | 67.10 | 62.80 | 65.40 | 65.40 | qfq | 31,490,508 | 2,040,925,816 | -0.14% |
| 2026-06-12 | 63.50 | 67.02 | 62.18 | 65.49 | 65.49 | qfq | 28,234,893 | 1,834,309,920 | 4.23% |
| 2026-06-11 | 59.70 | 64.84 | 59.24 | 62.83 | 62.83 | qfq | 30,284,459 | 1,894,421,832 | 4.93% |
| 2026-06-10 | 60.39 | 63.56 | 59.57 | 59.88 | 59.88 | qfq | 23,471,103 | 1,434,382,324 | -1.09% |
| 2026-06-09 | 56.50 | 61.39 | 55.88 | 60.54 | 60.54 | qfq | 20,888,864 | 1,221,705,335 | 8.20% |
| 2026-06-08 | 57.87 | 59.63 | 54.82 | 55.95 | 55.95 | qfq | 14,952,186 | 847,854,624 | -5.09% |
| 2026-06-05 | 59.92 | 60.60 | 58.27 | 58.95 | 58.95 | qfq | 14,507,054 | 861,582,014 | -1.75% |
| 2026-06-04 | 60.56 | 61.75 | 59.44 | 60.00 | 60.00 | qfq | 12,900,710 | 776,615,647 | -1.72% |
| 2026-06-03 | 60.69 | 61.97 | 59.52 | 61.05 | 61.05 | qfq | 10,878,952 | 663,698,265 | 0.59% |
| 2026-06-02 | 61.80 | 61.86 | 59.26 | 60.69 | 60.69 | qfq | 11,294,606 | 682,349,644 | -1.80% |
| 2026-06-01 | 62.61 | 63.05 | 61.31 | 61.80 | 61.80 | qfq | 10,711,113 | 666,255,093 | -1.06% |
| 2026-05-29 | 63.40 | 64.64 | 62.05 | 62.46 | 62.46 | qfq | 16,109,987 | 1,020,706,481 | -1.30% |
| 2026-05-28 | 64.55 | 66.09 | 61.40 | 63.28 | 62.89 | qfq | 13,411,008 | 843,139,138 | -1.36% |
| 2026-05-27 | 66.29 | 67.88 | 63.80 | 64.15 | 63.75 | qfq | 14,027,479 | 917,579,694 | -3.85% |
| 2026-05-26 | 66.03 | 67.12 | 64.01 | 66.72 | 66.31 | qfq | 15,459,078 | 1,019,401,171 | 0.45% |
| 2026-05-25 | 68.17 | 68.60 | 65.93 | 66.42 | 66.01 | qfq | 16,491,144 | 1,100,144,085 | -2.18% |
| 2026-05-22 | 67.85 | 68.20 | 66.90 | 67.90 | 67.48 | qfq | 12,555,775 | 849,401,972 | 0.07% |
| 2026-05-21 | 71.91 | 72.35 | 67.82 | 67.85 | 67.43 | qfq | 14,936,516 | 1,048,127,097 | -5.04% |
| 2026-05-20 | 69.98 | 72.51 | 68.57 | 71.45 | 71.01 | qfq | 19,914,955 | 1,401,576,582 | 0.38% |
| 2026-05-19 | 73.00 | 73.51 | 69.20 | 71.18 | 70.74 | qfq | 19,904,360 | 1,406,480,812 | -4.20% |
| 2026-05-18 | 72.30 | 75.51 | 71.40 | 74.30 | 73.84 | qfq | 19,514,564 | 1,443,639,261 | 2.29% |
| 2026-05-15 | 73.60 | 75.33 | 72.14 | 72.64 | 72.19 | qfq | 18,592,575 | 1,368,153,512 | -1.34% |
| 2026-05-14 | 75.50 | 76.67 | 73.58 | 73.63 | 73.17 | qfq | 17,266,565 | 1,291,635,715 | -2.99% |
| 2026-05-13 | 78.49 | 79.10 | 74.60 | 75.90 | 75.43 | qfq | 27,419,349 | 2,083,986,655 | -3.30% |
| 2026-05-12 | 80.00 | 80.40 | 76.26 | 78.49 | 78.00 | qfq | 21,433,827 | 1,666,023,049 | -1.43% |
| 2026-05-11 | 79.00 | 81.46 | 78.03 | 79.63 | 79.14 | qfq | 22,620,884 | 1,791,811,631 | -0.03% |
| 2026-05-08 | 82.40 | 85.42 | 79.49 | 79.65 | 79.16 | qfq | 23,060,512 | 1,875,291,408 | -3.97% |
| 2026-05-07 | 88.00 | 88.66 | 80.76 | 82.94 | 82.42 | qfq | 34,629,711 | 2,885,909,179 | -6.17% |
| 2026-05-06 | 87.48 | 89.88 | 85.00 | 88.39 | 87.84 | qfq | 26,805,282 | 2,344,062,993 | 1.32% |
| 2026-04-30 | 85.75 | 89.80 | 85.35 | 87.24 | 86.70 | qfq | 30,396,236 | 2,665,623,700 | 4.11% |
| 2026-04-29 | 76.22 | 83.80 | 76.22 | 83.80 | 83.28 | qfq | 20,103,269 | 1,625,162,847 | 10.00% |
| 2026-04-28 | 77.70 | 77.70 | 73.50 | 76.18 | 75.71 | qfq | 26,799,261 | 2,026,291,578 | -6.37% |
| 2026-04-27 | 78.50 | 82.30 | 78.21 | 81.36 | 80.85 | qfq | 22,624,107 | 1,827,231,851 | 4.03% |
| 2026-04-24 | 71.00 | 78.21 | 70.75 | 78.21 | 77.72 | qfq | 22,401,983 | 1,687,496,385 | 10.00% |
| 2026-04-23 | 73.00 | 74.99 | 70.75 | 71.10 | 70.66 | qfq | 19,105,545 | 1,376,243,886 | -2.80% |
| 2026-04-22 | 73.01 | 74.80 | 72.38 | 73.15 | 72.70 | qfq | 16,630,250 | 1,222,596,991 | -0.96% |
| 2026-04-21 | 75.73 | 75.99 | 73.20 | 73.86 | 73.40 | qfq | 17,022,512 | 1,265,528,281 | -1.18% |
| 2026-04-20 | 75.48 | 78.46 | 73.70 | 74.74 | 74.28 | qfq | 20,180,262 | 1,524,405,334 | -0.12% |
| 2026-04-17 | 79.00 | 81.65 | 73.90 | 74.83 | 74.37 | qfq | 26,246,512 | 1,999,072,085 | -5.16% |
| 2026-04-16 | 77.00 | 80.10 | 75.90 | 78.90 | 78.41 | qfq | 17,718,974 | 1,389,934,247 | 4.27% |
| 2026-04-15 | 77.52 | 78.18 | 75.00 | 75.67 | 75.20 | qfq | 16,540,019 | 1,258,782,709 | -2.68% |
| 2026-04-14 | 75.52 | 77.80 | 73.23 | 77.75 | 77.27 | qfq | 19,321,373 | 1,453,645,233 | 2.41% |
| 2026-04-13 | 71.77 | 77.54 | 71.54 | 75.92 | 75.45 | qfq | 24,721,711 | 1,853,744,217 | 5.78% |
| 2026-04-10 | 69.78 | 74.99 | 68.72 | 71.77 | 71.32 | qfq | 20,545,612 | 1,489,821,598 | 2.16% |
| 2026-04-09 | 72.83 | 72.84 | 68.70 | 70.25 | 69.81 | qfq | 16,315,533 | 1,152,655,102 | -2.24% |
| 2026-04-08 | 71.04 | 72.15 | 70.04 | 71.86 | 71.41 | qfq | 20,426,375 | 1,452,142,920 | 0.00% |
| 2026-04-07 | 72.51 | 73.00 | 70.93 | 71.86 | 71.41 | qfq | 10,637,262 | 764,236,361 | -1.01% |
| 2026-04-03 | 73.50 | 74.94 | 71.42 | 72.59 | 72.14 | qfq | 12,605,518 | 918,835,503 | -1.75% |
| 2026-04-02 | 74.45 | 76.56 | 71.50 | 73.88 | 73.42 | qfq | 18,044,983 | 1,337,477,624 | 0.59% |
| 2026-04-01 | 74.70 | 75.70 | 72.99 | 73.45 | 72.99 | qfq | 18,490,408 | 1,370,762,063 | -1.83% |
| 2026-03-31 | 78.73 | 78.98 | 74.43 | 74.82 | 74.36 | qfq | 22,718,230 | 1,731,375,447 | -6.67% |
| 2026-03-30 | 81.50 | 82.88 | 78.50 | 80.17 | 79.67 | qfq | 24,880,979 | 1,998,997,294 | -1.28% |
| 2026-03-27 | 73.89 | 81.21 | 73.89 | 81.21 | 80.71 | qfq | 22,743,849 | 1,789,607,418 | 10.00% |
| 2026-03-26 | 71.89 | 75.80 | 70.20 | 73.83 | 73.37 | qfq | 22,715,894 | 1,677,528,304 | 1.96% |
| 2026-03-25 | 70.86 | 73.02 | 68.11 | 72.41 | 71.96 | qfq | 22,867,935 | 1,614,286,707 | 4.13% |
| 2026-03-24 | 65.50 | 70.04 | 65.20 | 69.54 | 69.11 | qfq | 30,243,486 | 2,040,049,017 | 8.66% |
| 2026-03-23 | 61.00 | 65.75 | 60.12 | 64.00 | 63.60 | qfq | 30,377,264 | 1,935,628,879 | 3.90% |
| 2026-03-20 | 58.79 | 64.04 | 58.31 | 61.60 | 61.22 | qfq | 27,281,574 | 1,678,755,278 | 5.81% |
| 2026-03-19 | 62.52 | 62.65 | 57.74 | 58.22 | 57.86 | qfq | 25,227,262 | 1,491,056,579 | -8.30% |
| 2026-03-18 | 66.29 | 66.50 | 62.52 | 63.49 | 63.10 | qfq | 14,763,241 | 941,067,108 | -3.57% |
| 2026-03-17 | 67.80 | 68.79 | 65.53 | 65.84 | 65.43 | qfq | 13,727,282 | 919,541,527 | -2.59% |
| 2026-03-16 | 69.47 | 70.30 | 65.48 | 67.59 | 67.17 | qfq | 18,540,953 | 1,245,082,909 | -3.18% |
| 2026-03-13 | 71.20 | 73.40 | 69.75 | 69.81 | 69.38 | qfq | 11,848,622 | 843,974,987 | -2.49% |
| 2026-03-12 | 73.45 | 74.00 | 70.51 | 71.59 | 71.15 | qfq | 15,056,737 | 1,081,150,315 | -3.61% |
| 2026-03-11 | 70.00 | 76.86 | 69.41 | 74.27 | 73.81 | qfq | 23,262,682 | 1,724,981,297 | 5.90% |
| 2026-03-10 | 69.66 | 70.15 | 68.13 | 70.13 | 69.69 | qfq | 12,565,340 | 869,806,408 | 1.34% |
| 2026-03-09 | 67.30 | 69.50 | 64.21 | 69.20 | 68.77 | qfq | 18,526,321 | 1,245,340,803 | 0.46% |
| 2026-03-06 | 67.50 | 70.37 | 66.68 | 68.88 | 68.45 | qfq | 14,318,318 | 983,215,819 | 0.26% |
| 2026-03-05 | 64.64 | 69.85 | 64.40 | 68.70 | 68.27 | qfq | 26,967,557 | 1,841,777,891 | 7.93% |
| 2026-03-04 | 64.87 | 65.56 | 63.00 | 63.65 | 63.25 | qfq | 23,087,994 | 1,479,005,539 | -3.28% |
| 2026-03-03 | 65.50 | 69.20 | 63.68 | 65.81 | 65.40 | qfq | 34,422,952 | 2,280,478,581 | 0.43% |
| 2026-03-02 | 66.06 | 67.77 | 64.67 | 65.53 | 65.12 | qfq | 27,558,761 | 1,817,043,135 | 0.97% |
| 2026-02-27 | 58.10 | 64.90 | 58.10 | 64.90 | 64.50 | qfq | 27,260,200 | 1,691,799,360 | 10.00% |
| 2026-02-26 | 59.84 | 60.01 | 58.00 | 59.00 | 58.63 | qfq | 25,893,720 | 1,529,777,023 | 3.53% |
| 2026-02-25 | 55.50 | 58.20 | 54.66 | 56.99 | 56.64 | qfq | 17,092,180 | 972,587,031 | 3.43% |
| 2026-02-24 | 53.00 | 55.68 | 52.75 | 55.10 | 54.76 | qfq | 19,470,498 | 1,062,204,255 | 6.56% |
| 2026-02-13 | 50.48 | 52.20 | 50.02 | 51.71 | 51.39 | qfq | 14,177,379 | 729,400,308 | 1.59% |
| 2026-02-12 | 49.03 | 51.16 | 48.66 | 50.90 | 50.58 | qfq | 14,178,019 | 708,893,430 | 3.86% |
| 2026-02-11 | 47.50 | 49.14 | 47.15 | 49.01 | 48.71 | qfq | 11,646,400 | 566,325,341 | 2.75% |
| 2026-02-10 | 48.71 | 48.72 | 47.49 | 47.70 | 47.40 | qfq | 10,202,992 | 488,503,738 | -2.07% |
| 2026-02-09 | 49.33 | 49.49 | 48.10 | 48.71 | 48.41 | qfq | 7,805,682 | 379,435,516 | -0.14% |
| 2026-02-06 | 46.60 | 49.50 | 45.69 | 48.78 | 48.48 | qfq | 13,853,390 | 668,079,775 | 3.79% |
| 2026-02-05 | 48.71 | 49.15 | 46.56 | 47.00 | 46.71 | qfq | 11,518,816 | 546,351,023 | -4.55% |
| 2026-02-04 | 49.07 | 49.75 | 48.63 | 49.24 | 48.93 | qfq | 8,398,851 | 412,572,399 | 0.90% |
| 2026-02-03 | 47.98 | 49.15 | 46.91 | 48.80 | 48.50 | qfq | 15,830,367 | 762,677,399 | 4.18% |
| 2026-02-02 | 48.70 | 49.84 | 46.62 | 46.84 | 46.55 | qfq | 18,528,404 | 893,502,888 | -6.60% |
| 2026-01-30 | 52.85 | 52.99 | 48.52 | 50.15 | 49.84 | qfq | 18,192,394 | 918,274,781 | -6.44% |
| 2026-01-29 | 53.21 | 55.14 | 52.25 | 53.60 | 53.27 | qfq | 16,448,318 | 888,419,346 | -1.33% |
| 2026-01-28 | 56.61 | 57.12 | 52.88 | 54.32 | 53.98 | qfq | 22,638,021 | 1,226,022,512 | -1.52% |
| 2026-01-27 | 55.75 | 57.78 | 52.52 | 55.16 | 54.82 | qfq | 20,854,040 | 1,131,207,623 | -1.06% |
| 2026-01-26 | 57.25 | 57.89 | 55.70 | 55.75 | 55.40 | qfq | 20,902,979 | 1,183,133,098 | -0.68% |
| 2026-01-23 | 53.20 | 56.86 | 53.00 | 56.13 | 55.78 | qfq | 21,874,475 | 1,204,833,369 | 6.91% |
| 2026-01-22 | 54.30 | 55.40 | 52.16 | 52.50 | 52.17 | qfq | 19,159,844 | 1,012,306,421 | -2.38% |
| 2026-01-21 | 50.91 | 54.99 | 50.91 | 53.78 | 53.45 | qfq | 26,275,884 | 1,406,123,114 | 6.52% |
| 2026-01-20 | 52.40 | 52.79 | 49.38 | 50.49 | 50.18 | qfq | 16,630,771 | 841,218,915 | -2.89% |
| 2026-01-19 | 51.12 | 52.44 | 50.80 | 51.99 | 51.67 | qfq | 14,784,648 | 761,464,540 | 0.85% |
| 2026-01-16 | 54.05 | 54.38 | 51.10 | 51.55 | 51.23 | qfq | 15,957,932 | 831,042,267 | -3.64% |
| 2026-01-15 | 52.92 | 55.85 | 52.80 | 53.50 | 53.17 | qfq | 15,852,342 | 861,952,954 | -0.43% |
| 2026-01-14 | 55.50 | 56.47 | 52.82 | 53.73 | 53.40 | qfq | 20,893,117 | 1,144,118,767 | -4.58% |
| 2026-01-13 | 56.68 | 59.70 | 54.82 | 56.31 | 55.96 | qfq | 21,699,947 | 1,235,347,849 | 0.91% |
| 2026-01-12 | 55.00 | 56.80 | 54.40 | 55.80 | 55.45 | qfq | 16,252,007 | 902,972,664 | 3.66% |
| 2026-01-09 | 53.21 | 55.52 | 52.96 | 53.83 | 53.50 | qfq | 11,158,376 | 605,760,278 | -0.46% |
| 2026-01-08 | 54.75 | 56.70 | 53.30 | 54.08 | 53.74 | qfq | 14,866,027 | 814,636,618 | -1.46% |
| 2026-01-07 | 56.05 | 57.00 | 54.34 | 54.88 | 54.54 | qfq | 13,184,036 | 729,499,230 | -1.38% |
| 2026-01-06 | 56.89 | 57.84 | 54.72 | 55.65 | 55.30 | qfq | 20,709,613 | 1,161,410,957 | 0.43% |
| 2026-01-05 | 54.40 | 55.84 | 52.62 | 55.41 | 55.07 | qfq | 17,844,335 | 971,690,512 | 2.14% |
| 2025-12-31 | 54.00 | 55.38 | 53.01 | 54.25 | 53.91 | qfq | 11,751,354 | 637,346,351 | -0.04% |
| 2025-12-30 | 52.63 | 54.79 | 51.70 | 54.27 | 53.93 | qfq | 16,842,194 | 898,639,424 | 2.30% |
| 2025-12-29 | 56.11 | 56.99 | 52.80 | 53.05 | 52.72 | qfq | 25,548,539 | 1,394,175,729 | -4.43% |
| 2025-12-26 | 52.00 | 55.51 | 52.00 | 55.51 | 55.17 | qfq | 22,333,198 | 1,217,280,503 | 10.01% |
| 2025-12-25 | 50.38 | 50.85 | 49.30 | 50.46 | 50.15 | qfq | 11,792,020 | 592,089,467 | -2.83% |
| 2025-12-24 | 50.60 | 52.83 | 49.85 | 51.93 | 51.61 | qfq | 18,744,067 | 966,778,593 | 2.75% |
| 2025-12-23 | 49.10 | 50.84 | 48.33 | 50.54 | 50.23 | qfq | 21,297,620 | 1,057,309,495 | 2.93% |
| 2025-12-22 | 49.80 | 50.06 | 48.73 | 49.10 | 48.79 | qfq | 16,407,723 | 808,284,462 | 1.15% |
| 2025-12-19 | 47.20 | 49.99 | 45.60 | 48.54 | 48.24 | qfq | 21,693,971 | 1,036,040,031 | 2.64% |
| 2025-12-18 | 47.27 | 48.90 | 47.02 | 47.29 | 47.00 | qfq | 14,229,820 | 680,696,056 | -1.83% |
| 2025-12-17 | 47.36 | 48.99 | 46.80 | 48.17 | 47.87 | qfq | 25,128,333 | 1,211,181,626 | 3.50% |
| 2025-12-16 | 45.11 | 47.36 | 44.89 | 46.54 | 46.25 | qfq | 17,196,798 | 790,592,914 | 3.19% |
| 2025-12-15 | 44.88 | 45.88 | 44.77 | 45.10 | 44.82 | qfq | 9,137,913 | 414,105,949 | -0.88% |
| 2025-12-12 | 46.65 | 47.16 | 45.00 | 45.50 | 45.22 | qfq | 16,945,648 | 777,529,367 | -1.28% |
| 2025-12-11 | 46.90 | 47.36 | 45.90 | 46.09 | 45.80 | qfq | 13,589,178 | 631,878,598 | -0.90% |
| 2025-12-10 | 45.95 | 47.38 | 45.27 | 46.51 | 46.22 | qfq | 14,333,939 | 663,865,283 | 1.57% |
| 2025-12-09 | 45.99 | 46.55 | 45.20 | 45.79 | 45.51 | qfq | 9,406,630 | 431,527,868 | -0.87% |
| 2025-12-08 | 45.13 | 46.55 | 45.12 | 46.19 | 45.90 | qfq | 17,308,799 | 793,873,729 | 2.35% |
| 2025-12-05 | 45.40 | 45.70 | 44.49 | 45.13 | 44.85 | qfq | 14,486,211 | 651,374,082 | -1.03% |
| 2025-12-04 | 45.12 | 46.39 | 44.91 | 45.60 | 45.32 | qfq | 10,735,202 | 489,838,706 | 0.11% |
| 2025-12-03 | 46.28 | 46.49 | 45.18 | 45.55 | 45.27 | qfq | 13,932,117 | 635,890,130 | -1.13% |
| 2025-12-02 | 47.20 | 47.20 | 45.89 | 46.07 | 45.78 | qfq | 14,150,355 | 654,875,299 | -3.17% |
| 2025-12-01 | 48.84 | 48.98 | 47.15 | 47.58 | 47.28 | qfq | 12,920,735 | 619,602,674 | -1.29% |
| 2025-11-28 | 46.68 | 49.20 | 46.21 | 48.20 | 47.90 | qfq | 22,412,865 | 1,076,409,922 | 2.73% |
| 2025-11-27 | 47.11 | 47.65 | 46.26 | 46.92 | 46.63 | qfq | 16,035,308 | 755,287,311 | -1.43% |
| 2025-11-26 | 47.91 | 49.10 | 47.00 | 47.60 | 47.30 | qfq | 16,761,161 | 804,592,417 | 0.40% |
| 2025-11-25 | 46.88 | 48.27 | 45.40 | 47.41 | 47.12 | qfq | 25,724,455 | 1,204,937,216 | 2.20% |
| 2025-11-24 | 48.35 | 48.35 | 44.80 | 46.39 | 46.10 | qfq | 35,483,822 | 1,644,118,706 | -5.86% |
| 2025-11-21 | 50.85 | 51.00 | 49.28 | 49.28 | 48.97 | qfq | 16,409,089 | 812,266,809 | -9.99% |
| 2025-11-20 | 55.32 | 58.00 | 53.81 | 54.75 | 54.41 | qfq | 33,489,691 | 1,878,491,623 | 0.61% |
| 2025-11-19 | 55.39 | 56.65 | 52.66 | 54.42 | 54.08 | qfq | 33,081,715 | 1,809,542,071 | 1.13% |
| 2025-11-18 | 57.64 | 58.28 | 53.10 | 53.81 | 53.48 | qfq | 33,889,933 | 1,865,543,110 | -4.39% |
| 2025-11-17 | 53.49 | 56.56 | 53.17 | 56.28 | 55.93 | qfq | 40,757,944 | 2,257,903,146 | 8.86% |
| 2025-11-14 | 53.72 | 55.50 | 51.70 | 51.70 | 51.38 | qfq | 27,004,769 | 1,424,816,218 | -4.24% |
| 2025-11-13 | 49.88 | 53.99 | 49.73 | 53.99 | 53.65 | qfq | 33,590,375 | 1,784,010,597 | 10.00% |
| 2025-11-12 | 49.30 | 50.10 | 47.70 | 49.08 | 48.78 | qfq | 15,024,784 | 736,337,418 | -1.43% |
| 2025-11-11 | 51.09 | 51.68 | 49.26 | 49.79 | 49.48 | qfq | 19,479,124 | 980,360,693 | -2.39% |
| 2025-11-10 | 51.00 | 53.70 | 50.34 | 51.01 | 50.69 | qfq | 31,991,419 | 1,656,875,614 | 0.31% |
| 2025-11-07 | 48.10 | 51.88 | 46.61 | 50.85 | 50.53 | qfq | 36,393,579 | 1,790,855,627 | 7.28% |
| 2025-11-06 | 46.85 | 48.04 | 45.89 | 47.40 | 47.11 | qfq | 21,458,040 | 1,012,715,509 | 1.72% |
| 2025-11-05 | 45.00 | 47.90 | 44.62 | 46.60 | 46.31 | qfq | 29,167,662 | 1,354,396,784 | 1.02% |
| 2025-11-04 | 46.67 | 48.10 | 45.16 | 46.13 | 45.84 | qfq | 27,449,731 | 1,278,513,980 | -1.73% |
| 2025-11-03 | 48.50 | 48.65 | 46.24 | 46.94 | 46.65 | qfq | 32,262,376 | 1,517,252,364 | -4.52% |
| 2025-10-31 | 46.00 | 50.40 | 45.83 | 49.16 | 48.85 | qfq | 71,007,617 | 3,488,543,545 | 7.29% |
| 2025-10-30 | 41.00 | 45.82 | 40.82 | 45.82 | 45.54 | qfq | 39,453,950 | 1,744,547,119 | 10.01% |
| 2025-10-29 | 39.94 | 42.16 | 39.30 | 41.65 | 41.39 | qfq | 22,604,762 | 918,691,855 | 4.65% |
| 2025-10-28 | 40.58 | 41.00 | 39.69 | 39.80 | 39.55 | qfq | 10,801,803 | 435,545,452 | -1.87% |
| 2025-10-27 | 40.75 | 41.00 | 40.01 | 40.56 | 40.31 | qfq | 15,841,270 | 643,104,506 | 0.20% |
| 2025-10-24 | 39.39 | 41.80 | 39.30 | 40.48 | 40.23 | qfq | 23,279,478 | 946,075,441 | 4.12% |
| 2025-10-23 | 37.82 | 39.12 | 37.28 | 38.88 | 38.64 | qfq | 15,673,201 | 605,140,768 | 2.94% |
| 2025-10-22 | 37.38 | 38.28 | 36.85 | 37.77 | 37.54 | qfq | 10,147,562 | 381,931,101 | 0.43% |
| 2025-10-21 | 37.80 | 38.55 | 37.35 | 37.61 | 37.08 | qfq | 8,961,660 | 339,060,003 | 0.21% |
| 2025-10-20 | 38.09 | 38.39 | 37.28 | 37.53 | 37.00 | qfq | 8,755,390 | 330,665,851 | -0.92% |
| 2025-10-17 | 38.68 | 39.80 | 37.86 | 37.88 | 37.35 | qfq | 12,393,846 | 477,964,465 | -1.81% |
| 2025-10-16 | 37.81 | 39.06 | 37.60 | 38.58 | 38.04 | qfq | 15,105,346 | 581,646,597 | 1.85% |
| 2025-10-15 | 38.59 | 38.79 | 37.30 | 37.88 | 37.35 | qfq | 12,432,753 | 471,828,107 | -0.68% |
| 2025-10-14 | 40.20 | 40.30 | 37.86 | 38.14 | 37.61 | qfq | 17,977,875 | 700,819,720 | -4.10% |
| 2025-10-13 | 38.00 | 40.00 | 37.99 | 39.77 | 39.21 | qfq | 15,196,318 | 595,293,858 | 0.18% |
| 2025-10-10 | 39.92 | 40.25 | 39.32 | 39.70 | 39.14 | qfq | 17,928,932 | 712,109,409 | -1.39% |
| 2025-10-09 | 39.33 | 40.49 | 39.10 | 40.26 | 39.70 | qfq | 29,861,580 | 1,190,700,559 | 3.87% |
| 2025-09-30 | 36.35 | 39.48 | 36.00 | 38.76 | 38.22 | qfq | 34,806,695 | 1,331,983,708 | 6.84% |
| 2025-09-29 | 34.98 | 36.85 | 34.65 | 36.28 | 35.77 | qfq | 20,756,340 | 743,466,665 | 4.79% |
| 2025-09-26 | 35.10 | 35.55 | 34.52 | 34.62 | 34.14 | qfq | 9,569,390 | 334,743,841 | -1.90% |
| 2025-09-25 | 34.54 | 35.42 | 34.53 | 35.29 | 34.80 | qfq | 13,791,476 | 484,564,617 | 2.23% |
| 2025-09-24 | 33.52 | 34.56 | 33.37 | 34.52 | 34.04 | qfq | 9,391,695 | 320,075,343 | 2.89% |
| 2025-09-23 | 34.12 | 34.16 | 33.12 | 33.55 | 33.08 | qfq | 8,434,834 | 282,653,093 | -1.64% |
| 2025-09-22 | 34.61 | 35.00 | 33.81 | 34.11 | 33.63 | qfq | 7,886,843 | 269,169,875 | -1.42% |
| 2025-09-19 | 34.18 | 35.30 | 34.17 | 34.60 | 34.12 | qfq | 10,645,363 | 369,366,589 | 1.29% |
| 2025-09-18 | 35.00 | 35.00 | 33.81 | 34.16 | 33.68 | qfq | 13,936,294 | 479,941,847 | -2.84% |
| 2025-09-17 | 34.75 | 35.34 | 34.48 | 35.16 | 34.67 | qfq | 7,664,105 | 267,772,165 | 0.80% |
| 2025-09-16 | 35.57 | 35.79 | 34.34 | 34.88 | 34.39 | qfq | 13,904,202 | 485,120,200 | -1.86% |
| 2025-09-15 | 35.49 | 36.32 | 35.36 | 35.54 | 35.04 | qfq | 13,038,230 | 467,772,730 | 0.17% |
| 2025-09-12 | 35.73 | 35.98 | 35.19 | 35.48 | 34.98 | qfq | 12,897,653 | 457,953,132 | -0.56% |
| 2025-09-11 | 36.28 | 36.38 | 35.47 | 35.68 | 35.18 | qfq | 11,676,315 | 416,922,282 | -0.14% |
| 2025-09-10 | 36.00 | 36.30 | 35.43 | 35.73 | 35.23 | qfq | 12,556,611 | 449,382,938 | -2.38% |
| 2025-09-09 | 36.50 | 37.12 | 36.18 | 36.60 | 36.09 | qfq | 17,635,574 | 646,244,673 | -0.65% |
| 2025-09-08 | 36.47 | 36.89 | 36.01 | 36.84 | 36.32 | qfq | 24,106,741 | 880,943,398 | 1.71% |
| 2025-09-05 | 33.85 | 36.42 | 33.70 | 36.22 | 35.71 | qfq | 26,755,501 | 949,465,160 | 7.06% |
| 2025-09-04 | 33.83 | 34.84 | 33.31 | 33.83 | 33.36 | qfq | 10,948,017 | 373,792,951 | 0.00% |
| 2025-09-03 | 34.47 | 35.10 | 33.70 | 33.83 | 33.36 | qfq | 8,011,287 | 274,992,656 | -1.86% |
| 2025-09-02 | 35.07 | 35.25 | 34.23 | 34.47 | 33.99 | qfq | 7,784,940 | 269,705,114 | -1.74% |
| 2025-09-01 | 35.10 | 35.30 | 34.68 | 35.08 | 34.59 | qfq | 8,864,265 | 309,843,907 | -0.20% |
| 2025-08-29 | 34.60 | 35.61 | 34.58 | 35.15 | 34.66 | qfq | 10,730,640 | 377,105,811 | 1.38% |
| 2025-08-28 | 34.50 | 35.13 | 33.90 | 34.67 | 34.18 | qfq | 11,073,344 | 381,488,272 | -0.60% |
| 2025-08-27 | 35.84 | 36.03 | 34.87 | 34.88 | 34.39 | qfq | 13,457,701 | 477,583,567 | -2.54% |
| 2025-08-26 | 35.50 | 36.18 | 35.10 | 35.79 | 35.29 | qfq | 12,987,600 | 465,431,091 | 0.48% |
| 2025-08-25 | 35.10 | 35.88 | 35.10 | 35.62 | 35.12 | qfq | 14,811,812 | 524,944,326 | 2.00% |
| 2025-08-22 | 34.90 | 35.01 | 34.61 | 34.92 | 34.43 | qfq | 9,896,191 | 344,507,921 | -0.17% |
| 2025-08-21 | 34.74 | 35.14 | 34.65 | 34.98 | 34.49 | qfq | 10,951,414 | 381,972,115 | 0.20% |
| 2025-08-20 | 35.02 | 35.29 | 34.30 | 34.91 | 34.42 | qfq | 13,281,324 | 461,470,440 | -0.96% |
| 2025-08-19 | 35.41 | 35.65 | 35.14 | 35.25 | 34.76 | qfq | 9,772,574 | 345,460,937 | -1.12% |
| 2025-08-18 | 36.33 | 36.45 | 35.52 | 35.65 | 35.15 | qfq | 12,516,443 | 449,214,703 | -0.06% |
| 2025-08-15 | 35.00 | 36.11 | 34.90 | 35.67 | 35.17 | qfq | 9,834,189 | 349,575,352 | 1.74% |
| 2025-08-14 | 36.41 | 36.47 | 35.00 | 35.06 | 34.57 | qfq | 15,268,452 | 542,867,663 | -3.71% |
| 2025-08-13 | 36.29 | 36.79 | 36.08 | 36.41 | 35.90 | qfq | 10,063,590 | 365,782,135 | -0.33% |
| 2025-08-12 | 37.04 | 37.09 | 36.17 | 36.53 | 36.02 | qfq | 14,977,597 | 546,515,693 | -2.43% |
| 2025-08-11 | 39.00 | 39.00 | 37.00 | 37.44 | 36.92 | qfq | 24,079,807 | 907,378,075 | 2.80% |
| 2025-08-08 | 36.00 | 36.68 | 35.80 | 36.42 | 35.91 | qfq | 10,337,589 | 375,431,890 | 0.75% |
| 2025-08-07 | 35.69 | 36.19 | 35.03 | 36.15 | 35.64 | qfq | 12,110,420 | 432,634,214 | 1.63% |
| 2025-08-06 | 35.49 | 35.59 | 35.23 | 35.57 | 35.07 | qfq | 6,352,173 | 224,856,936 | 0.17% |
| 2025-08-05 | 35.34 | 35.61 | 35.18 | 35.51 | 35.01 | qfq | 6,469,657 | 229,095,406 | 0.77% |
| 2025-08-04 | 35.52 | 35.57 | 34.97 | 35.24 | 34.75 | qfq | 6,969,656 | 245,212,408 | -0.84% |
| 2025-08-01 | 35.01 | 35.75 | 34.81 | 35.54 | 35.04 | qfq | 8,797,760 | 312,068,259 | 1.51% |
| 2025-07-31 | 35.86 | 36.29 | 34.82 | 35.01 | 34.52 | qfq | 14,811,901 | 522,656,313 | -3.61% |
| 2025-07-30 | 36.78 | 37.10 | 36.04 | 36.32 | 35.81 | qfq | 13,169,384 | 482,507,129 | -0.71% |
| 2025-07-29 | 36.13 | 36.86 | 36.11 | 36.58 | 36.07 | qfq | 11,665,755 | 425,316,618 | 0.61% |
| 2025-07-28 | 36.93 | 37.26 | 36.18 | 36.36 | 35.85 | qfq | 20,997,755 | 766,837,899 | -3.86% |
| 2025-07-25 | 38.82 | 39.50 | 37.57 | 37.82 | 37.29 | qfq | 27,105,379 | 1,037,669,605 | -2.45% |
| 2025-07-24 | 35.20 | 39.20 | 35.20 | 38.77 | 38.23 | qfq | 39,082,309 | 1,464,724,383 | 8.78% |
| 2025-07-23 | 36.11 | 36.50 | 35.46 | 35.64 | 35.14 | qfq | 22,629,777 | 815,777,815 | -0.47% |
| 2025-07-22 | 34.60 | 36.22 | 34.49 | 35.81 | 35.31 | qfq | 23,230,069 | 825,113,914 | 3.50% |
| 2025-07-21 | 34.49 | 35.07 | 33.90 | 34.60 | 34.12 | qfq | 13,806,593 | 475,840,350 | 1.35% |
| 2025-07-18 | 34.04 | 34.86 | 33.68 | 34.14 | 33.66 | qfq | 15,032,806 | 513,778,040 | 0.41% |
| 2025-07-17 | 32.98 | 34.62 | 32.87 | 34.00 | 33.52 | qfq | 15,627,574 | 525,706,164 | 3.25% |
| 2025-07-16 | 33.38 | 33.52 | 32.81 | 32.93 | 32.47 | qfq | 9,032,648 | 298,887,988 | -1.82% |
| 2025-07-15 | 33.51 | 33.85 | 33.01 | 33.54 | 33.07 | qfq | 14,625,493 | 488,698,433 | -1.41% |
| 2025-07-14 | 34.60 | 35.65 | 34.00 | 34.02 | 33.54 | qfq | 22,064,863 | 767,353,162 | 0.74% |
| 2025-07-11 | 33.92 | 34.59 | 33.70 | 33.77 | 33.30 | qfq | 11,687,803 | 398,101,031 | -0.41% |
| 2025-07-10 | 33.94 | 34.24 | 33.47 | 33.91 | 33.44 | qfq | 9,087,864 | 307,677,046 | -0.41% |
| 2025-07-09 | 34.02 | 34.34 | 33.66 | 34.05 | 33.57 | qfq | 10,396,864 | 353,480,333 | 0.15% |
| 2025-07-08 | 32.54 | 34.78 | 32.54 | 34.00 | 33.52 | qfq | 18,049,761 | 610,198,241 | 4.71% |
| 2025-07-07 | 32.61 | 32.79 | 32.35 | 32.47 | 32.02 | qfq | 6,648,642 | 216,080,644 | -0.85% |
| 2025-07-04 | 33.51 | 33.74 | 32.70 | 32.75 | 32.29 | qfq | 10,561,414 | 348,592,343 | -3.53% |
| 2025-07-03 | 33.40 | 34.20 | 32.58 | 33.95 | 33.47 | qfq | 21,618,109 | 726,050,592 | 1.89% |
| 2025-07-02 | 31.39 | 33.47 | 31.38 | 33.32 | 32.85 | qfq | 23,428,167 | 761,897,605 | 6.15% |
| 2025-07-01 | 31.61 | 31.70 | 31.08 | 31.39 | 30.95 | qfq | 7,777,515 | 243,223,920 | -1.13% |
| 2025-06-30 | 31.71 | 32.36 | 31.61 | 31.75 | 31.31 | qfq | 7,655,461 | 243,569,795 | 0.32% |
| 2025-06-27 | 31.85 | 32.30 | 31.59 | 31.65 | 31.21 | qfq | 10,272,678 | 327,857,281 | 0.38% |
| 2025-06-26 | 31.56 | 32.31 | 31.45 | 31.53 | 31.09 | qfq | 10,089,088 | 321,808,337 | -0.44% |
| 2025-06-25 | 31.29 | 31.74 | 31.10 | 31.67 | 31.23 | qfq | 10,129,270 | 318,486,889 | 1.28% |
| 2025-06-24 | 30.06 | 31.50 | 30.05 | 31.27 | 30.83 | qfq | 13,583,360 | 419,751,401 | 4.06% |
| 2025-06-23 | 29.70 | 30.20 | 29.67 | 30.05 | 29.63 | qfq | 5,311,136 | 159,395,168 | 0.60% |
| 2025-06-20 | 29.83 | 30.38 | 29.73 | 29.87 | 29.45 | qfq | 6,126,078 | 183,734,429 | 0.17% |
| 2025-06-19 | 30.00 | 30.58 | 29.72 | 29.82 | 29.40 | qfq | 6,636,390 | 199,558,454 | -0.86% |
| 2025-06-18 | 30.36 | 30.41 | 29.86 | 30.08 | 29.66 | qfq | 5,899,330 | 177,236,530 | -1.12% |
| 2025-06-17 | 30.35 | 30.75 | 30.21 | 30.42 | 29.99 | qfq | 5,898,326 | 179,777,624 | 0.40% |
| 2025-06-16 | 30.20 | 30.48 | 30.10 | 30.30 | 29.88 | qfq | 4,284,184 | 129,865,746 | 0.07% |
| 2025-06-13 | 30.86 | 31.06 | 30.12 | 30.28 | 29.86 | qfq | 10,582,461 | 321,576,901 | -2.29% |
| 2025-06-12 | 31.40 | 31.43 | 30.92 | 30.99 | 30.56 | qfq | 7,143,517 | 221,660,582 | -1.56% |
| 2025-06-11 | 31.20 | 31.92 | 31.08 | 31.48 | 31.04 | qfq | 8,293,440 | 262,155,571 | 0.96% |
| 2025-06-10 | 31.23 | 32.59 | 31.08 | 31.18 | 30.74 | qfq | 12,610,134 | 400,941,451 | 0.45% |
| 2025-06-09 | 31.00 | 31.38 | 30.84 | 31.04 | 30.61 | qfq | 6,726,319 | 209,145,529 | 0.52% |
| 2025-06-06 | 31.10 | 31.55 | 30.79 | 30.88 | 30.45 | qfq | 6,418,020 | 199,961,521 | -0.68% |
| 2025-06-05 | 31.18 | 31.29 | 30.91 | 31.09 | 30.65 | qfq | 4,179,710 | 129,825,494 | -0.86% |
| 2025-06-04 | 30.47 | 31.50 | 30.40 | 31.36 | 30.92 | qfq | 9,258,103 | 287,904,725 | 3.09% |
| 2025-06-03 | 30.47 | 30.57 | 30.15 | 30.42 | 29.99 | qfq | 5,185,461 | 157,201,204 | -0.72% |
| 2025-05-30 | 30.40 | 30.76 | 30.18 | 30.64 | 30.21 | qfq | 6,677,161 | 203,711,401 | 0.89% |
| 2025-05-29 | 30.30 | 30.55 | 30.20 | 30.37 | 29.94 | qfq | 7,694,975 | 233,695,456 | -0.16% |
| 2025-05-28 | 30.76 | 30.85 | 30.39 | 30.42 | 29.99 | qfq | 3,819,069 | 116,614,989 | -1.43% |
| 2025-05-27 | 30.79 | 31.11 | 30.64 | 30.86 | 30.43 | qfq | 3,697,279 | 113,985,259 | 0.23% |
| 2025-05-26 | 31.12 | 31.40 | 30.68 | 30.79 | 30.36 | qfq | 6,021,550 | 186,635,695 | -1.66% |
| 2025-05-23 | 32.01 | 32.75 | 31.27 | 31.31 | 30.87 | qfq | 8,719,151 | 279,555,239 | -2.82% |
| 2025-05-22 | 31.81 | 32.88 | 31.81 | 32.22 | 31.77 | qfq | 9,672,165 | 313,124,614 | 1.00% |
| 2025-05-21 | 31.44 | 32.20 | 31.36 | 31.90 | 31.45 | qfq | 8,274,163 | 264,107,519 | 1.46% |
| 2025-05-20 | 31.23 | 31.60 | 30.83 | 31.44 | 31.00 | qfq | 4,766,794 | 149,027,513 | 0.77% |
| 2025-05-19 | 31.05 | 31.20 | 30.75 | 31.20 | 30.76 | qfq | 3,581,422 | 111,041,968 | 0.61% |
| 2025-05-16 | 31.10 | 31.43 | 30.98 | 31.01 | 30.58 | qfq | 3,611,106 | 112,480,576 | -0.58% |
| 2025-05-15 | 31.69 | 31.79 | 31.18 | 31.19 | 30.75 | qfq | 4,494,630 | 141,085,945 | -1.83% |
| 2025-05-14 | 31.96 | 32.16 | 31.61 | 31.77 | 31.33 | qfq | 6,216,690 | 197,596,968 | -0.59% |
| 2025-05-13 | 32.29 | 32.37 | 31.86 | 31.96 | 31.51 | qfq | 5,802,910 | 185,874,599 | -0.47% |
| 2025-05-12 | 31.60 | 32.30 | 31.36 | 32.11 | 31.66 | qfq | 7,461,869 | 237,868,953 | 2.07% |
| 2025-05-09 | 31.46 | 31.62 | 31.22 | 31.46 | 31.02 | qfq | 5,218,140 | 163,994,862 | -1.69% |
| 2025-05-08 | 31.38 | 32.07 | 31.22 | 32.00 | 31.07 | qfq | 7,201,798 | 228,610,697 | 1.33% |
| 2025-05-07 | 31.75 | 31.82 | 31.19 | 31.58 | 30.66 | qfq | 8,012,660 | 252,122,933 | 0.03% |
| 2025-05-06 | 30.90 | 31.65 | 30.67 | 31.57 | 30.65 | qfq | 7,709,089 | 240,579,858 | 2.93% |
| 2025-04-30 | 30.00 | 31.32 | 29.90 | 30.67 | 29.78 | qfq | 7,998,188 | 245,756,857 | 2.17% |
| 2025-04-29 | 29.75 | 30.38 | 29.66 | 30.02 | 29.15 | qfq | 5,593,639 | 168,371,984 | 0.64% |
| 2025-04-28 | 30.14 | 30.24 | 29.78 | 29.83 | 28.96 | qfq | 3,578,932 | 107,112,203 | -0.93% |
| 2025-04-25 | 30.18 | 30.55 | 30.06 | 30.11 | 29.23 | qfq | 5,647,138 | 170,831,706 | -0.73% |
| 2025-04-24 | 30.75 | 31.23 | 30.31 | 30.33 | 29.45 | qfq | 8,297,747 | 255,432,376 | -0.33% |
| 2025-04-23 | 30.20 | 31.00 | 30.18 | 30.43 | 29.54 | qfq | 5,541,459 | 169,169,115 | 0.93% |
| 2025-04-22 | 29.97 | 30.46 | 29.81 | 30.15 | 29.27 | qfq | 4,336,072 | 130,562,208 | 0.27% |
| 2025-04-21 | 30.17 | 30.27 | 29.96 | 30.07 | 29.20 | qfq | 4,302,567 | 129,410,021 | -0.46% |
| 2025-04-18 | 30.15 | 30.30 | 29.93 | 30.21 | 29.33 | qfq | 2,285,851 | 68,756,693 | -0.03% |
| 2025-04-17 | 29.95 | 30.50 | 29.87 | 30.22 | 29.34 | qfq | 3,052,920 | 92,449,232 | 0.50% |
| 2025-04-16 | 30.60 | 30.65 | 29.80 | 30.07 | 29.20 | qfq | 4,497,510 | 135,320,560 | -1.96% |
| 2025-04-15 | 30.96 | 31.06 | 30.56 | 30.67 | 29.78 | qfq | 3,731,588 | 114,721,405 | -0.94% |
| 2025-04-14 | 30.93 | 31.20 | 30.81 | 30.96 | 30.06 | qfq | 4,930,423 | 152,988,086 | 1.21% |
| 2025-04-11 | 30.06 | 30.88 | 30.02 | 30.59 | 29.70 | qfq | 5,552,012 | 169,531,110 | 1.09% |
| 2025-04-10 | 30.52 | 30.85 | 30.20 | 30.26 | 29.38 | qfq | 7,318,680 | 223,436,645 | 0.97% |
| 2025-04-09 | 29.39 | 30.06 | 28.70 | 29.97 | 29.10 | qfq | 7,369,823 | 217,876,508 | 0.37% |
| 2025-04-08 | 29.35 | 30.18 | 29.30 | 29.86 | 28.99 | qfq | 7,811,263 | 231,379,755 | 0.64% |
| 2025-04-07 | 30.79 | 31.28 | 29.67 | 29.67 | 28.81 | qfq | 10,459,381 | 315,550,481 | -10.01% |
| 2025-04-03 | 33.00 | 33.31 | 32.90 | 32.97 | 32.01 | qfq | 4,669,351 | 154,326,260 | -0.93% |
| 2025-04-02 | 33.45 | 33.57 | 33.10 | 33.28 | 32.31 | qfq | 3,499,339 | 116,766,401 | -0.69% |
| 2025-04-01 | 33.22 | 33.55 | 33.17 | 33.51 | 32.54 | qfq | 5,066,369 | 169,235,230 | 0.81% |
| 2025-03-31 | 33.66 | 33.75 | 33.03 | 33.24 | 32.27 | qfq | 5,775,400 | 192,342,441 | -1.60% |
| 2025-03-28 | 34.16 | 34.29 | 33.68 | 33.78 | 32.80 | qfq | 4,338,149 | 146,772,494 | -1.03% |
| 2025-03-27 | 34.16 | 34.41 | 33.76 | 34.13 | 33.14 | qfq | 4,787,303 | 163,227,879 | -0.35% |
| 2025-03-26 | 34.13 | 34.79 | 34.09 | 34.25 | 33.25 | qfq | 6,713,617 | 231,035,561 | 0.26% |
| 2025-03-25 | 33.84 | 34.29 | 33.65 | 34.16 | 33.17 | qfq | 7,103,013 | 241,361,626 | 0.77% |
| 2025-03-24 | 34.79 | 34.83 | 33.38 | 33.90 | 32.91 | qfq | 12,570,040 | 424,947,454 | -2.50% |
| 2025-03-21 | 35.00 | 35.32 | 34.68 | 34.77 | 33.76 | qfq | 5,856,887 | 204,734,262 | -0.80% |
| 2025-03-20 | 35.23 | 35.24 | 34.93 | 35.05 | 34.03 | qfq | 5,372,363 | 188,425,392 | -0.71% |
| 2025-03-19 | 35.60 | 35.70 | 35.02 | 35.30 | 34.27 | qfq | 8,220,282 | 289,837,230 | -1.12% |
| 2025-03-18 | 35.60 | 35.95 | 35.47 | 35.70 | 34.66 | qfq | 7,192,933 | 256,835,779 | 0.31% |
| 2025-03-17 | 35.89 | 35.96 | 35.47 | 35.59 | 34.55 | qfq | 7,630,345 | 272,308,703 | -0.42% |
| 2025-03-14 | 35.42 | 36.00 | 35.26 | 35.74 | 34.70 | qfq | 9,810,838 | 349,591,062 | 1.13% |
| 2025-03-13 | 35.39 | 35.68 | 35.03 | 35.34 | 34.31 | qfq | 7,384,432 | 260,432,376 | -0.23% |
| 2025-03-12 | 35.89 | 35.95 | 35.27 | 35.42 | 34.39 | qfq | 9,157,394 | 325,022,240 | -1.39% |
| 2025-03-11 | 35.49 | 35.93 | 35.28 | 35.92 | 34.88 | qfq | 8,185,244 | 292,064,080 | 0.39% |
| 2025-03-10 | 35.20 | 35.86 | 34.98 | 35.78 | 34.74 | qfq | 11,127,849 | 394,947,222 | 1.47% |
| 2025-03-07 | 35.01 | 35.84 | 34.95 | 35.26 | 34.23 | qfq | 11,059,419 | 390,990,861 | 0.80% |
| 2025-03-06 | 34.56 | 35.11 | 34.56 | 34.98 | 33.96 | qfq | 9,938,614 | 346,145,155 | 1.27% |
| 2025-03-05 | 35.00 | 35.50 | 34.24 | 34.54 | 33.54 | qfq | 9,218,080 | 317,580,833 | -1.31% |
| 2025-03-04 | 35.45 | 35.45 | 34.70 | 35.00 | 33.98 | qfq | 11,621,524 | 405,923,956 | -2.23% |
| 2025-03-03 | 34.26 | 36.37 | 34.26 | 35.80 | 34.76 | qfq | 23,654,219 | 845,068,351 | 4.50% |
| 2025-02-28 | 34.70 | 35.13 | 34.20 | 34.26 | 33.26 | qfq | 9,931,418 | 345,060,272 | -1.69% |
| 2025-02-27 | 34.65 | 35.09 | 34.31 | 34.85 | 33.84 | qfq | 11,844,077 | 411,168,541 | 0.78% |
| 2025-02-26 | 34.19 | 34.63 | 34.15 | 34.58 | 33.57 | qfq | 8,670,822 | 298,407,553 | 1.05% |
| 2025-02-25 | 34.31 | 34.69 | 33.90 | 34.22 | 33.22 | qfq | 10,469,964 | 358,468,615 | -0.75% |
| 2025-02-24 | 34.70 | 35.11 | 34.30 | 34.48 | 33.48 | qfq | 10,402,344 | 360,433,761 | -0.98% |
| 2025-02-21 | 35.30 | 35.48 | 34.71 | 34.82 | 33.81 | qfq | 11,438,927 | 400,055,510 | -1.28% |
| 2025-02-20 | 34.98 | 35.39 | 34.90 | 35.27 | 34.24 | qfq | 5,996,575 | 210,948,939 | 0.69% |
| 2025-02-19 | 34.88 | 35.29 | 34.48 | 35.03 | 34.01 | qfq | 10,088,319 | 351,998,657 | 0.09% |
| 2025-02-18 | 35.47 | 35.89 | 34.94 | 35.00 | 33.98 | qfq | 9,316,956 | 330,272,414 | -1.27% |
| 2025-02-17 | 36.18 | 36.30 | 35.26 | 35.45 | 34.42 | qfq | 10,422,819 | 370,418,549 | -2.34% |
| 2025-02-14 | 36.01 | 36.94 | 35.90 | 36.30 | 35.24 | qfq | 7,965,979 | 290,614,766 | 0.41% |
| 2025-02-13 | 36.00 | 36.59 | 35.89 | 36.15 | 35.10 | qfq | 9,453,449 | 343,130,839 | -0.28% |
| 2025-02-12 | 35.49 | 36.86 | 35.30 | 36.25 | 35.20 | qfq | 14,850,218 | 533,447,628 | 1.31% |
| 2025-02-11 | 37.02 | 37.09 | 35.22 | 35.78 | 34.74 | qfq | 16,197,769 | 580,442,043 | -3.79% |
| 2025-02-10 | 37.60 | 37.92 | 36.61 | 37.19 | 36.11 | qfq | 15,570,437 | 575,861,510 | -1.87% |
| 2025-02-07 | 37.52 | 38.35 | 36.70 | 37.90 | 36.80 | qfq | 16,219,474 | 607,513,956 | -1.79% |
| 2025-02-06 | 38.20 | 38.59 | 37.15 | 38.59 | 37.47 | qfq | 6,982,503 | 265,423,171 | 0.94% |
| 2025-02-05 | 38.82 | 38.98 | 38.07 | 38.23 | 37.12 | qfq | 3,738,767 | 143,706,896 | -0.98% |
| 2025-01-27 | 39.35 | 40.17 | 38.56 | 38.61 | 37.49 | qfq | 5,329,829 | 208,749,631 | -1.88% |
| 2025-01-24 | 38.77 | 39.75 | 38.51 | 39.35 | 38.21 | qfq | 4,430,940 | 173,983,250 | 1.08% |
| 2025-01-23 | 39.20 | 39.60 | 38.90 | 38.93 | 37.80 | qfq | 5,098,789 | 199,957,640 | 0.03% |
| 2025-01-22 | 39.01 | 39.11 | 38.57 | 38.92 | 37.79 | qfq | 3,608,960 | 140,122,592 | -0.82% |
| 2025-01-21 | 40.98 | 41.10 | 39.03 | 39.24 | 38.10 | qfq | 8,404,660 | 332,240,989 | -4.15% |
| 2025-01-20 | 40.28 | 41.69 | 40.13 | 40.94 | 39.75 | qfq | 6,365,200 | 262,059,591 | 1.76% |
| 2025-01-17 | 40.18 | 41.78 | 40.10 | 40.23 | 39.06 | qfq | 5,306,200 | 216,399,800 | 0.40% |
| 2025-01-16 | 40.43 | 40.83 | 39.61 | 40.07 | 38.90 | qfq | 4,667,320 | 187,578,486 | -0.99% |
| 2025-01-15 | 39.68 | 40.60 | 39.25 | 40.47 | 39.29 | qfq | 8,064,297 | 323,026,785 | 2.04% |
| 2025-01-14 | 38.48 | 39.78 | 38.21 | 39.66 | 38.51 | qfq | 7,114,149 | 280,303,626 | 2.88% |
| 2025-01-13 | 37.16 | 38.78 | 37.01 | 38.55 | 37.43 | qfq | 7,731,706 | 296,479,207 | 3.46% |
| 2025-01-10 | 38.20 | 38.57 | 37.21 | 37.26 | 36.18 | qfq | 4,243,795 | 159,972,752 | -2.61% |
| 2025-01-09 | 37.83 | 38.60 | 37.52 | 38.26 | 37.15 | qfq | 5,002,313 | 190,799,166 | 0.53% |
| 2025-01-08 | 38.86 | 39.15 | 37.47 | 38.06 | 36.95 | qfq | 5,198,574 | 198,020,923 | -2.49% |
| 2025-01-07 | 37.69 | 39.11 | 37.29 | 39.03 | 37.89 | qfq | 7,273,476 | 279,207,439 | 2.52% |
| 2025-01-06 | 37.99 | 39.18 | 37.50 | 38.07 | 36.96 | qfq | 7,279,056 | 277,261,123 | 2.06% |
| 2025-01-03 | 37.96 | 39.11 | 37.24 | 37.30 | 36.22 | qfq | 7,645,714 | 292,169,132 | -1.82% |
| 2025-01-02 | 37.69 | 39.26 | 37.01 | 37.99 | 36.89 | qfq | 10,577,467 | 404,710,120 | 0.72% |
| 2024-12-31 | 38.88 | 38.94 | 37.63 | 37.72 | 36.62 | qfq | 7,799,712 | 296,197,948 | -3.03% |
| 2024-12-30 | 39.00 | 39.27 | 38.60 | 38.90 | 37.77 | qfq | 6,205,984 | 241,224,132 | -1.14% |
| 2024-12-27 | 39.41 | 39.72 | 39.01 | 39.35 | 38.21 | qfq | 4,009,130 | 157,888,518 | 0.15% |
| 2024-12-26 | 39.50 | 39.65 | 39.08 | 39.29 | 38.15 | qfq | 3,891,650 | 153,206,634 | -0.28% |
| 2024-12-25 | 40.56 | 40.80 | 39.10 | 39.40 | 38.25 | qfq | 6,862,435 | 271,483,158 | -3.29% |
| 2024-12-24 | 40.36 | 41.30 | 40.27 | 40.74 | 39.56 | qfq | 5,102,113 | 207,774,114 | 1.17% |
| 2024-12-23 | 41.70 | 41.88 | 40.23 | 40.27 | 39.10 | qfq | 5,584,658 | 228,144,721 | -3.71% |
| 2024-12-20 | 41.25 | 42.00 | 41.11 | 41.82 | 40.60 | qfq | 4,728,139 | 196,713,736 | 1.70% |
| 2024-12-19 | 41.22 | 41.37 | 40.59 | 41.12 | 39.92 | qfq | 4,367,460 | 178,990,151 | -1.34% |
| 2024-12-18 | 41.87 | 42.35 | 41.55 | 41.68 | 40.47 | qfq | 3,490,118 | 146,318,853 | -0.43% |
| 2024-12-17 | 42.33 | 43.39 | 41.62 | 41.86 | 40.64 | qfq | 4,324,411 | 182,169,252 | -2.20% |
| 2024-12-16 | 42.82 | 43.13 | 41.80 | 42.80 | 41.56 | qfq | 7,153,526 | 304,337,255 | 0.00% |
| 2024-12-13 | 44.00 | 44.57 | 42.80 | 42.80 | 41.56 | qfq | 10,335,928 | 447,676,958 | -4.27% |
| 2024-12-12 | 42.90 | 45.90 | 41.73 | 44.71 | 43.41 | qfq | 16,050,083 | 707,143,138 | 4.22% |
| 2024-12-11 | 42.50 | 43.40 | 42.25 | 42.90 | 41.65 | qfq | 7,056,497 | 302,365,964 | 0.94% |
| 2024-12-10 | 43.28 | 43.85 | 42.36 | 42.50 | 41.26 | qfq | 9,885,089 | 426,134,219 | 1.67% |
| 2024-12-09 | 42.30 | 42.58 | 41.52 | 41.80 | 40.58 | qfq | 4,632,916 | 194,547,255 | -1.48% |
| 2024-12-06 | 41.87 | 42.60 | 41.35 | 42.43 | 41.20 | qfq | 7,884,778 | 331,512,651 | 0.98% |
| 2024-12-05 | 43.10 | 43.18 | 41.39 | 42.02 | 40.80 | qfq | 11,235,919 | 471,435,512 | -2.82% |
| 2024-12-04 | 44.28 | 44.39 | 43.02 | 43.24 | 41.98 | qfq | 5,817,394 | 253,556,653 | -1.99% |
| 2024-12-03 | 44.12 | 45.00 | 43.65 | 44.12 | 42.84 | qfq | 6,175,327 | 273,502,031 | -0.02% |
| 2024-12-02 | 43.91 | 44.59 | 43.20 | 44.13 | 42.85 | qfq | 5,852,693 | 257,745,815 | 0.52% |
| 2024-11-29 | 44.35 | 45.16 | 43.80 | 43.90 | 42.62 | qfq | 7,863,454 | 349,043,980 | -0.99% |
| 2024-11-28 | 45.07 | 45.10 | 43.85 | 44.34 | 43.05 | qfq | 7,658,167 | 339,531,735 | -2.31% |
| 2024-11-27 | 44.42 | 45.39 | 43.20 | 45.39 | 44.07 | qfq | 7,253,894 | 321,765,704 | 1.50% |
| 2024-11-26 | 46.13 | 46.32 | 44.60 | 44.72 | 43.42 | qfq | 7,621,720 | 345,991,103 | -3.31% |
| 2024-11-25 | 46.01 | 48.19 | 45.84 | 46.25 | 44.90 | qfq | 9,991,450 | 470,158,309 | -0.34% |
| 2024-11-22 | 47.14 | 48.65 | 46.41 | 46.41 | 45.06 | qfq | 11,675,497 | 554,888,929 | -3.53% |
| 2024-11-21 | 46.44 | 48.65 | 46.30 | 48.11 | 46.71 | qfq | 15,556,480 | 742,424,570 | 3.06% |
| 2024-11-20 | 46.79 | 47.48 | 45.65 | 46.68 | 45.32 | qfq | 18,089,303 | 840,323,576 | -0.24% |
| 2024-11-19 | 43.00 | 46.79 | 42.72 | 46.79 | 45.43 | qfq | 16,629,306 | 745,776,450 | 9.99% |
| 2024-11-18 | 44.52 | 44.88 | 42.19 | 42.54 | 41.30 | qfq | 12,184,562 | 525,873,425 | -3.05% |
| 2024-11-15 | 46.44 | 46.88 | 43.78 | 43.88 | 42.60 | qfq | 19,237,289 | 869,155,120 | -6.46% |
| 2024-11-14 | 49.52 | 50.28 | 46.80 | 46.91 | 45.55 | qfq | 20,214,141 | 978,494,556 | -6.18% |
| 2024-11-13 | 46.74 | 50.64 | 46.66 | 50.00 | 48.55 | qfq | 27,467,168 | 1,347,288,523 | 6.45% |
| 2024-11-12 | 46.04 | 49.56 | 46.04 | 46.97 | 45.60 | qfq | 36,087,293 | 1,752,391,343 | 4.26% |
| 2024-11-11 | 42.49 | 45.26 | 42.00 | 45.05 | 43.74 | qfq | 19,679,618 | 868,433,583 | 6.65% |
| 2024-11-08 | 43.25 | 44.98 | 42.00 | 42.24 | 41.01 | qfq | 16,899,221 | 737,467,005 | -0.24% |
| 2024-11-07 | 41.00 | 42.58 | 41.00 | 42.34 | 41.11 | qfq | 11,889,720 | 498,689,753 | 1.00% |
| 2024-11-06 | 40.50 | 44.10 | 40.41 | 41.92 | 40.70 | qfq | 24,659,337 | 1,061,349,274 | 3.74% |
| 2024-11-05 | 39.39 | 40.60 | 39.10 | 40.41 | 39.23 | qfq | 12,926,391 | 518,604,322 | 2.49% |
| 2024-11-04 | 39.25 | 40.21 | 38.97 | 39.43 | 38.28 | qfq | 10,633,129 | 420,761,109 | 0.46% |
| 2024-11-01 | 38.40 | 40.88 | 38.28 | 39.25 | 38.11 | qfq | 19,423,244 | 767,250,022 | 1.53% |
| 2024-10-31 | 37.50 | 39.04 | 37.15 | 38.66 | 37.54 | qfq | 13,774,783 | 523,847,992 | 3.04% |
| 2024-10-30 | 37.78 | 38.05 | 37.20 | 37.52 | 36.43 | qfq | 7,664,702 | 288,033,527 | -1.08% |
| 2024-10-29 | 39.04 | 39.47 | 37.88 | 37.93 | 36.83 | qfq | 11,820,729 | 452,615,541 | -2.87% |
| 2024-10-28 | 39.35 | 39.46 | 38.26 | 39.05 | 37.91 | qfq | 10,920,766 | 424,036,648 | -0.71% |
| 2024-10-25 | 36.91 | 39.58 | 36.91 | 39.33 | 38.19 | qfq | 23,107,605 | 894,129,697 | 6.61% |
| 2024-10-24 | 37.45 | 37.58 | 36.76 | 36.89 | 35.82 | qfq | 9,641,564 | 356,852,391 | -2.41% |
| 2024-10-23 | 37.39 | 38.49 | 36.66 | 37.80 | 36.70 | qfq | 18,946,861 | 712,333,280 | 2.44% |
| 2024-10-22 | 36.31 | 36.95 | 35.85 | 36.90 | 35.83 | qfq | 10,575,519 | 384,968,814 | 1.71% |
| 2024-10-21 | 36.44 | 37.17 | 36.00 | 36.28 | 35.22 | qfq | 12,357,792 | 450,303,900 | 0.67% |
| 2024-10-18 | 35.08 | 36.97 | 34.91 | 36.04 | 34.99 | qfq | 13,107,267 | 469,924,079 | 2.74% |
| 2024-10-17 | 35.99 | 36.08 | 35.01 | 35.08 | 34.06 | qfq | 6,892,226 | 244,779,515 | -1.10% |
| 2024-10-16 | 35.00 | 36.50 | 34.81 | 35.47 | 34.44 | qfq | 10,902,655 | 389,743,613 | 0.03% |
| 2024-10-15 | 36.43 | 36.73 | 35.45 | 35.46 | 34.43 | qfq | 7,958,780 | 286,721,236 | -2.72% |
| 2024-10-14 | 36.00 | 36.70 | 35.30 | 36.45 | 35.39 | qfq | 9,504,230 | 343,026,593 | 1.42% |
| 2024-10-11 | 38.00 | 38.10 | 35.44 | 35.94 | 34.89 | qfq | 13,035,270 | 475,466,226 | -5.20% |
| 2024-10-10 | 38.70 | 39.07 | 37.30 | 37.91 | 36.81 | qfq | 13,332,033 | 509,903,901 | -2.27% |
| 2024-10-09 | 41.80 | 41.80 | 38.79 | 38.79 | 37.19 | qfq | 20,851,432 | 829,729,990 | -10.00% |
| 2024-10-08 | 45.77 | 45.77 | 40.61 | 43.10 | 41.32 | qfq | 32,641,183 | 1,418,469,620 | 3.58% |
| 2024-09-30 | 40.21 | 41.67 | 38.65 | 41.61 | 39.89 | qfq | 25,860,980 | 1,047,345,876 | 9.30% |
| 2024-09-27 | 35.18 | 38.07 | 35.17 | 38.07 | 36.50 | qfq | 22,563,009 | 838,173,486 | 10.00% |
| 2024-09-26 | 33.11 | 34.63 | 32.80 | 34.61 | 33.18 | qfq | 10,149,746 | 342,821,212 | 4.53% |
| 2024-09-25 | 33.53 | 34.30 | 33.09 | 33.11 | 31.74 | qfq | 13,001,270 | 438,718,861 | 0.03% |
| 2024-09-24 | 30.81 | 33.30 | 30.81 | 33.10 | 31.73 | qfq | 18,771,354 | 606,720,185 | 8.31% |
| 2024-09-23 | 30.69 | 30.94 | 30.26 | 30.56 | 29.30 | qfq | 5,444,346 | 166,978,743 | -0.42% |
| 2024-09-20 | 31.60 | 31.64 | 30.50 | 30.69 | 29.42 | qfq | 8,343,260 | 256,869,296 | -3.34% |
| 2024-09-19 | 31.65 | 32.40 | 30.98 | 31.75 | 30.44 | qfq | 7,717,405 | 244,830,704 | 0.70% |
| 2024-09-18 | 32.37 | 32.65 | 31.48 | 31.53 | 30.23 | qfq | 7,377,256 | 234,199,479 | -2.56% |
| 2024-09-13 | 34.10 | 34.35 | 32.32 | 32.36 | 31.02 | qfq | 9,438,723 | 310,472,232 | -4.85% |
| 2024-09-12 | 34.30 | 35.25 | 33.91 | 34.01 | 32.60 | qfq | 12,793,051 | 442,644,757 | -1.68% |
| 2024-09-11 | 32.56 | 34.94 | 32.56 | 34.59 | 33.16 | qfq | 22,148,667 | 756,824,241 | 6.73% |
| 2024-09-10 | 31.87 | 32.97 | 31.75 | 32.41 | 31.07 | qfq | 8,472,430 | 273,383,387 | 1.57% |
| 2024-09-09 | 31.52 | 32.44 | 31.32 | 31.91 | 30.59 | qfq | 5,465,480 | 173,322,657 | 0.50% |
| 2024-09-06 | 32.20 | 32.48 | 31.66 | 31.75 | 30.44 | qfq | 3,777,130 | 120,412,424 | -1.67% |
| 2024-09-05 | 31.80 | 32.80 | 31.80 | 32.29 | 30.96 | qfq | 4,720,790 | 152,949,983 | 1.10% |
| 2024-09-04 | 31.91 | 32.53 | 31.78 | 31.94 | 30.62 | qfq | 6,547,682 | 210,143,483 | -0.90% |
| 2024-09-03 | 31.76 | 33.13 | 31.27 | 32.23 | 30.90 | qfq | 9,365,112 | 303,416,169 | 1.70% |
| 2024-09-02 | 32.22 | 32.77 | 31.67 | 31.69 | 30.38 | qfq | 8,388,727 | 269,608,379 | -2.46% |
| 2024-08-30 | 30.98 | 33.49 | 30.94 | 32.49 | 31.15 | qfq | 17,299,899 | 567,798,282 | 3.97% |
| 2024-08-29 | 30.22 | 31.59 | 29.92 | 31.25 | 29.96 | qfq | 5,896,845 | 182,215,312 | 2.49% |
| 2024-08-28 | 30.37 | 30.70 | 30.17 | 30.49 | 29.23 | qfq | 2,843,437 | 86,484,062 | -0.20% |
| 2024-08-27 | 30.99 | 31.03 | 30.37 | 30.55 | 29.29 | qfq | 3,833,903 | 117,383,776 | -1.77% |
| 2024-08-26 | 30.90 | 31.88 | 30.82 | 31.10 | 29.81 | qfq | 5,021,992 | 157,827,592 | 0.94% |
| 2024-08-23 | 31.24 | 31.53 | 30.66 | 30.81 | 29.54 | qfq | 4,431,320 | 136,852,898 | -2.03% |
| 2024-08-22 | 32.31 | 32.53 | 31.40 | 31.45 | 30.15 | qfq | 5,836,840 | 185,791,857 | -3.23% |
| 2024-08-21 | 31.13 | 32.88 | 30.86 | 32.50 | 31.16 | qfq | 10,412,089 | 334,445,781 | 3.47% |
| 2024-08-20 | 31.48 | 32.45 | 31.23 | 31.41 | 30.11 | qfq | 6,316,803 | 200,548,976 | -0.10% |
| 2024-08-19 | 31.44 | 31.86 | 31.36 | 31.44 | 30.14 | qfq | 3,701,571 | 116,621,962 | -0.51% |
| 2024-08-16 | 32.30 | 32.38 | 31.55 | 31.60 | 30.29 | qfq | 6,264,533 | 199,353,843 | -1.83% |
| 2024-08-15 | 31.86 | 32.74 | 31.61 | 32.19 | 30.86 | qfq | 5,734,764 | 184,643,592 | 0.22% |
| 2024-08-14 | 32.63 | 33.02 | 32.10 | 32.12 | 30.79 | qfq | 3,514,350 | 113,760,735 | -1.92% |
| 2024-08-13 | 32.51 | 33.08 | 32.12 | 32.75 | 31.40 | qfq | 4,675,230 | 152,122,049 | 0.80% |
| 2024-08-12 | 33.33 | 33.43 | 32.37 | 32.49 | 31.15 | qfq | 5,095,243 | 166,372,652 | -2.02% |
| 2024-08-09 | 33.68 | 34.00 | 33.10 | 33.16 | 31.79 | qfq | 5,839,260 | 195,348,391 | -1.04% |
| 2024-08-08 | 32.74 | 34.35 | 32.62 | 33.51 | 32.12 | qfq | 11,258,499 | 378,155,052 | 2.16% |
| 2024-08-07 | 32.67 | 33.04 | 32.10 | 32.80 | 31.44 | qfq | 4,996,061 | 163,177,819 | 0.37% |
| 2024-08-06 | 32.30 | 33.05 | 32.23 | 32.68 | 31.33 | qfq | 6,113,457 | 199,229,159 | 2.32% |
| 2024-08-05 | 32.27 | 33.40 | 31.91 | 31.94 | 30.62 | qfq | 6,939,195 | 226,232,271 | -1.27% |
| 2024-08-02 | 32.41 | 32.99 | 32.16 | 32.35 | 31.01 | qfq | 4,554,140 | 148,514,789 | -0.64% |
| 2024-08-01 | 33.40 | 33.65 | 32.24 | 32.56 | 31.21 | qfq | 7,743,620 | 253,751,710 | -2.57% |
| 2024-07-31 | 32.00 | 33.42 | 31.74 | 33.42 | 32.04 | qfq | 8,164,970 | 268,335,224 | 4.80% |
| 2024-07-30 | 32.15 | 32.30 | 31.73 | 31.89 | 30.57 | qfq | 3,920,060 | 125,222,730 | -1.39% |
| 2024-07-29 | 33.33 | 33.44 | 32.06 | 32.34 | 31.00 | qfq | 5,829,018 | 189,400,356 | -2.88% |
| 2024-07-26 | 32.35 | 33.98 | 32.35 | 33.30 | 31.92 | qfq | 7,162,675 | 239,728,180 | 2.65% |
| 2024-07-25 | 31.75 | 32.95 | 31.63 | 32.44 | 31.10 | qfq | 7,835,781 | 254,842,375 | 1.41% |
| 2024-07-24 | 32.62 | 32.97 | 31.94 | 31.99 | 30.67 | qfq | 5,949,008 | 192,891,875 | -2.50% |
| 2024-07-23 | 34.25 | 34.44 | 32.74 | 32.81 | 31.45 | qfq | 5,678,660 | 189,712,029 | -3.92% |
| 2024-07-22 | 33.94 | 34.48 | 33.73 | 34.15 | 32.74 | qfq | 5,903,220 | 201,388,707 | -0.96% |
| 2024-07-19 | 33.98 | 35.10 | 33.51 | 34.48 | 33.05 | qfq | 8,544,340 | 294,001,213 | 0.64% |
| 2024-07-18 | 33.99 | 34.38 | 33.36 | 34.26 | 32.84 | qfq | 5,506,442 | 186,301,700 | 0.26% |
| 2024-07-17 | 34.60 | 34.83 | 34.13 | 34.17 | 32.76 | qfq | 5,280,281 | 181,654,065 | -1.33% |
| 2024-07-16 | 34.74 | 35.25 | 34.43 | 34.63 | 33.20 | qfq | 6,112,338 | 212,247,778 | -0.32% |
| 2024-07-15 | 35.10 | 35.60 | 34.68 | 34.74 | 33.30 | qfq | 4,636,970 | 161,796,953 | -1.89% |
| 2024-07-12 | 36.22 | 36.22 | 35.23 | 35.41 | 33.95 | qfq | 10,939,092 | 390,189,557 | -1.91% |
| 2024-07-11 | 33.33 | 36.10 | 33.33 | 36.10 | 34.61 | qfq | 13,995,822 | 492,597,585 | 9.99% |
| 2024-07-10 | 32.22 | 34.20 | 32.21 | 32.82 | 31.46 | qfq | 10,339,923 | 344,721,723 | 1.89% |
| 2024-07-09 | 32.39 | 32.54 | 31.77 | 32.21 | 30.88 | qfq | 6,707,416 | 215,771,501 | -0.65% |
| 2024-07-08 | 33.30 | 33.46 | 32.28 | 32.42 | 31.08 | qfq | 5,521,589 | 180,971,732 | -3.37% |
| 2024-07-05 | 33.35 | 33.69 | 32.90 | 33.55 | 32.16 | qfq | 4,848,061 | 161,611,717 | 0.12% |
| 2024-07-04 | 34.59 | 34.79 | 33.45 | 33.51 | 32.12 | qfq | 6,344,557 | 214,524,321 | -2.76% |
| 2024-07-03 | 34.82 | 35.34 | 34.40 | 34.46 | 33.04 | qfq | 5,064,784 | 175,835,973 | -1.09% |
| 2024-07-02 | 35.95 | 36.06 | 34.69 | 34.84 | 33.40 | qfq | 5,916,275 | 208,838,409 | -2.93% |
| 2024-07-01 | 35.26 | 36.00 | 34.48 | 35.89 | 34.41 | qfq | 7,416,787 | 260,656,530 | 0.31% |
| 2024-06-28 | 36.76 | 37.13 | 35.52 | 35.78 | 34.30 | qfq | 9,289,187 | 336,651,133 | -3.30% |
| 2024-06-27 | 37.89 | 38.30 | 36.92 | 37.00 | 35.47 | qfq | 5,176,805 | 193,537,552 | -2.84% |
| 2024-06-26 | 36.15 | 38.35 | 35.78 | 38.08 | 36.51 | qfq | 8,175,372 | 305,115,591 | 5.02% |
| 2024-06-25 | 36.78 | 36.94 | 35.67 | 36.26 | 34.76 | qfq | 8,034,479 | 290,025,690 | -1.60% |
| 2024-06-24 | 38.69 | 38.69 | 36.56 | 36.85 | 35.33 | qfq | 11,035,230 | 409,091,805 | -5.39% |
| 2024-06-21 | 39.55 | 39.92 | 38.66 | 38.95 | 37.34 | qfq | 5,864,393 | 228,880,171 | -1.94% |
| 2024-06-20 | 40.80 | 41.02 | 39.72 | 39.72 | 38.08 | qfq | 3,955,710 | 159,071,678 | -2.53% |
| 2024-06-19 | 41.61 | 41.70 | 40.68 | 40.75 | 39.07 | qfq | 4,339,350 | 177,997,253 | -2.18% |
| 2024-06-18 | 41.63 | 42.08 | 41.50 | 41.66 | 39.94 | qfq | 3,735,887 | 155,830,940 | -0.43% |
| 2024-06-17 | 42.20 | 42.50 | 41.57 | 41.84 | 40.11 | qfq | 5,039,583 | 211,326,383 | -1.78% |
| 2024-06-14 | 42.20 | 42.85 | 41.02 | 42.60 | 40.84 | qfq | 6,482,156 | 271,034,615 | 0.33% |
| 2024-06-13 | 42.50 | 43.02 | 42.46 | 42.46 | 40.70 | qfq | 3,326,715 | 141,973,481 | -0.70% |
| 2024-06-12 | 42.71 | 43.00 | 42.40 | 42.76 | 40.99 | qfq | 3,322,690 | 141,773,443 | -0.49% |
| 2024-06-11 | 42.95 | 43.67 | 42.51 | 42.97 | 41.19 | qfq | 4,218,850 | 181,009,056 | -1.40% |
| 2024-06-07 | 44.52 | 44.55 | 42.91 | 43.58 | 41.78 | qfq | 5,150,248 | 224,188,615 | -1.27% |
| 2024-06-06 | 43.80 | 45.68 | 43.76 | 44.14 | 42.32 | qfq | 7,619,681 | 340,432,641 | 1.28% |
| 2024-06-05 | 43.09 | 44.08 | 43.02 | 43.58 | 41.78 | qfq | 5,505,999 | 241,055,084 | 0.48% |
| 2024-06-04 | 42.73 | 43.44 | 42.62 | 43.37 | 41.58 | qfq | 3,604,916 | 155,327,072 | 0.88% |
| 2024-06-03 | 43.19 | 43.22 | 42.33 | 42.99 | 41.21 | qfq | 4,031,581 | 172,650,402 | -0.05% |
| 2024-05-31 | 43.26 | 43.67 | 43.01 | 43.01 | 41.23 | qfq | 3,710,519 | 160,762,235 | -0.92% |
| 2024-05-30 | 43.84 | 43.84 | 42.87 | 43.41 | 41.62 | qfq | 5,890,284 | 254,731,641 | -4.45% |
| 2024-05-29 | 44.55 | 45.58 | 44.35 | 45.43 | 41.66 | qfq | 6,854,898 | 310,654,631 | 1.84% |
| 2024-05-28 | 45.30 | 45.37 | 44.45 | 44.61 | 40.91 | qfq | 4,973,955 | 223,077,174 | -1.52% |
| 2024-05-27 | 45.04 | 45.67 | 44.86 | 45.30 | 41.54 | qfq | 4,125,132 | 186,327,439 | 0.89% |
| 2024-05-24 | 45.03 | 45.40 | 44.56 | 44.90 | 41.18 | qfq | 4,911,758 | 220,803,207 | -0.62% |
| 2024-05-23 | 45.70 | 45.70 | 45.05 | 45.18 | 41.43 | qfq | 4,722,889 | 213,660,259 | -1.38% |
| 2024-05-22 | 45.43 | 45.97 | 45.30 | 45.81 | 42.01 | qfq | 5,497,315 | 250,934,827 | 1.26% |
| 2024-05-21 | 45.68 | 45.73 | 45.10 | 45.24 | 41.49 | qfq | 3,689,294 | 167,022,211 | -0.92% |
| 2024-05-20 | 45.98 | 46.40 | 45.58 | 45.66 | 41.87 | qfq | 5,806,381 | 266,279,930 | -0.70% |
| 2024-05-17 | 45.55 | 45.98 | 45.00 | 45.98 | 42.17 | qfq | 4,611,680 | 209,534,852 | 0.94% |
| 2024-05-16 | 45.80 | 46.06 | 45.51 | 45.55 | 41.77 | qfq | 3,717,400 | 169,968,396 | -0.20% |
| 2024-05-15 | 45.60 | 46.04 | 45.52 | 45.64 | 41.85 | qfq | 3,213,670 | 147,184,470 | -0.15% |
| 2024-05-14 | 45.75 | 46.29 | 45.45 | 45.71 | 41.92 | qfq | 3,654,940 | 167,309,275 | -0.07% |
| 2024-05-13 | 46.45 | 46.45 | 45.45 | 45.74 | 41.95 | qfq | 5,015,138 | 230,064,930 | -2.51% |
| 2024-05-10 | 47.50 | 47.78 | 46.41 | 46.92 | 43.03 | qfq | 5,141,002 | 240,621,740 | -1.45% |
| 2024-05-09 | 46.66 | 48.03 | 46.64 | 47.61 | 43.66 | qfq | 7,596,609 | 361,575,851 | 3.16% |
| 2024-05-08 | 47.58 | 47.58 | 46.05 | 46.15 | 42.32 | qfq | 6,498,867 | 302,710,867 | -3.13% |
| 2024-05-07 | 48.20 | 48.48 | 47.60 | 47.64 | 43.69 | qfq | 5,267,218 | 251,903,097 | -0.77% |
| 2024-05-06 | 48.30 | 49.16 | 47.71 | 48.01 | 44.03 | qfq | 7,780,698 | 376,318,676 | 0.90% |
| 2024-04-30 | 48.35 | 50.26 | 47.56 | 47.58 | 43.63 | qfq | 8,211,843 | 399,198,452 | -1.12% |
| 2024-04-29 | 45.35 | 48.12 | 45.24 | 48.12 | 44.13 | qfq | 8,673,194 | 410,489,185 | 5.55% |
| 2024-04-26 | 45.21 | 45.85 | 44.93 | 45.59 | 41.81 | qfq | 5,764,028 | 261,669,788 | 0.44% |
| 2024-04-25 | 44.76 | 46.09 | 44.61 | 45.39 | 41.63 | qfq | 6,436,043 | 292,458,159 | 0.27% |
| 2024-04-24 | 44.50 | 45.70 | 43.02 | 45.27 | 41.52 | qfq | 12,474,957 | 548,219,215 | -2.20% |
| 2024-04-23 | 48.23 | 48.46 | 45.40 | 46.29 | 42.45 | qfq | 9,740,086 | 450,866,024 | -3.94% |
| 2024-04-22 | 48.62 | 50.81 | 48.04 | 48.19 | 44.19 | qfq | 4,531,770 | 221,477,766 | -0.80% |
| 2024-04-19 | 49.32 | 49.38 | 48.33 | 48.58 | 44.55 | qfq | 3,902,663 | 190,186,250 | -1.84% |
| 2024-04-18 | 49.20 | 50.30 | 48.20 | 49.49 | 45.39 | qfq | 4,730,670 | 234,121,049 | 0.41% |
| 2024-04-17 | 48.57 | 49.50 | 48.40 | 49.29 | 45.20 | qfq | 4,219,543 | 206,623,096 | 1.97% |
| 2024-04-16 | 49.70 | 50.49 | 48.15 | 48.34 | 44.33 | qfq | 6,122,494 | 300,623,485 | -3.55% |
| 2024-04-15 | 49.40 | 50.44 | 48.71 | 50.12 | 45.96 | qfq | 5,791,674 | 288,723,857 | 1.25% |
| 2024-04-12 | 50.00 | 50.49 | 49.29 | 49.50 | 45.39 | qfq | 4,838,374 | 240,122,554 | -1.30% |
| 2024-04-11 | 50.73 | 50.98 | 49.62 | 50.15 | 45.99 | qfq | 5,250,609 | 264,242,517 | -2.17% |
| 2024-04-10 | 52.84 | 52.85 | 50.82 | 51.26 | 47.01 | qfq | 5,526,635 | 284,258,688 | -2.40% |
| 2024-04-09 | 51.50 | 53.18 | 51.21 | 52.52 | 48.16 | qfq | 8,205,949 | 431,836,438 | 1.82% |
| 2024-04-08 | 51.66 | 53.27 | 51.40 | 51.58 | 47.30 | qfq | 11,894,614 | 623,694,415 | -0.37% |
| 2024-04-03 | 50.00 | 52.49 | 49.55 | 51.77 | 47.48 | qfq | 12,631,481 | 651,630,865 | 2.88% |
| 2024-04-02 | 49.70 | 50.63 | 49.37 | 50.32 | 46.15 | qfq | 7,157,861 | 358,597,638 | 0.50% |
| 2024-04-01 | 47.63 | 50.35 | 47.63 | 50.07 | 45.92 | qfq | 8,475,644 | 420,738,796 | 4.90% |
| 2024-03-29 | 47.33 | 48.18 | 47.00 | 47.73 | 43.77 | qfq | 4,844,151 | 230,059,355 | 0.63% |
| 2024-03-28 | 47.80 | 48.52 | 47.11 | 47.43 | 43.50 | qfq | 5,639,647 | 269,670,826 | -0.52% |
| 2024-03-27 | 49.30 | 49.35 | 47.67 | 47.68 | 43.73 | qfq | 5,039,955 | 244,494,665 | -3.42% |
| 2024-03-26 | 48.06 | 49.52 | 48.06 | 49.37 | 45.28 | qfq | 8,486,719 | 415,216,154 | 2.73% |
| 2024-03-25 | 49.27 | 49.48 | 48.05 | 48.06 | 44.07 | qfq | 7,142,880 | 347,380,336 | -3.10% |
| 2024-03-22 | 51.00 | 51.12 | 49.30 | 49.60 | 45.49 | qfq | 7,361,196 | 366,767,336 | -3.09% |
| 2024-03-21 | 52.82 | 52.96 | 51.15 | 51.18 | 46.93 | qfq | 6,356,384 | 328,305,542 | -2.55% |
| 2024-03-20 | 52.12 | 52.75 | 51.93 | 52.52 | 48.16 | qfq | 4,718,646 | 246,703,412 | 0.29% |
| 2024-03-19 | 53.00 | 53.34 | 52.30 | 52.37 | 48.03 | qfq | 5,176,215 | 273,226,575 | -1.23% |
| 2024-03-18 | 53.00 | 53.40 | 52.13 | 53.02 | 48.62 | qfq | 7,718,387 | 406,763,591 | 0.49% |
| 2024-03-15 | 52.05 | 52.98 | 50.81 | 52.76 | 48.38 | qfq | 9,722,031 | 503,268,763 | 0.59% |
| 2024-03-14 | 52.65 | 53.85 | 52.21 | 52.45 | 48.10 | qfq | 7,782,148 | 412,934,402 | -1.37% |
| 2024-03-13 | 53.84 | 54.09 | 52.88 | 53.18 | 48.77 | qfq | 7,063,983 | 376,926,772 | -0.43% |
| 2024-03-12 | 53.38 | 54.89 | 53.08 | 53.41 | 48.98 | qfq | 13,383,013 | 719,622,873 | 0.70% |
| 2024-03-11 | 50.97 | 53.93 | 50.97 | 53.04 | 48.64 | qfq | 18,021,383 | 946,616,618 | 5.59% |
| 2024-03-08 | 50.06 | 50.58 | 49.38 | 50.23 | 46.06 | qfq | 7,638,313 | 381,246,875 | 0.30% |
| 2024-03-07 | 51.30 | 51.66 | 50.08 | 50.08 | 45.93 | qfq | 9,158,619 | 465,118,059 | -2.13% |
| 2024-03-06 | 50.92 | 52.10 | 49.74 | 51.17 | 46.93 | qfq | 12,548,731 | 637,357,467 | -0.60% |
| 2024-03-05 | 52.95 | 53.17 | 51.17 | 51.48 | 47.21 | qfq | 14,528,429 | 755,209,123 | -4.33% |
| 2024-03-04 | 54.79 | 55.25 | 53.71 | 53.81 | 49.35 | qfq | 11,543,729 | 627,545,098 | -1.10% |
| 2024-03-01 | 55.30 | 56.31 | 54.15 | 54.41 | 49.90 | qfq | 13,802,836 | 755,641,700 | -1.41% |
| 2024-02-29 | 51.80 | 55.25 | 51.65 | 55.19 | 50.61 | qfq | 20,286,217 | 1,088,224,814 | 6.16% |
| 2024-02-28 | 52.23 | 55.66 | 51.85 | 51.99 | 47.68 | qfq | 21,010,394 | 1,127,327,664 | 2.71% |
| 2024-02-27 | 48.62 | 50.98 | 48.42 | 50.62 | 46.42 | qfq | 10,941,456 | 545,735,729 | 2.78% |
| 2024-02-26 | 47.74 | 50.50 | 47.56 | 49.25 | 45.16 | qfq | 14,902,960 | 733,125,510 | 2.84% |
| 2024-02-23 | 47.62 | 48.25 | 46.96 | 47.89 | 43.92 | qfq | 8,763,756 | 417,270,178 | 0.65% |
| 2024-02-22 | 47.47 | 48.26 | 47.11 | 47.58 | 43.63 | qfq | 9,228,631 | 438,282,749 | -0.61% |
| 2024-02-21 | 45.97 | 49.64 | 45.81 | 47.87 | 43.90 | qfq | 13,310,486 | 638,378,539 | 2.86% |
| 2024-02-20 | 47.07 | 47.24 | 45.54 | 46.54 | 42.68 | qfq | 10,510,392 | 485,493,908 | -1.92% |
| 2024-02-19 | 47.87 | 48.48 | 46.90 | 47.45 | 43.51 | qfq | 9,857,734 | 468,711,690 | -0.11% |
| 2024-02-08 | 48.00 | 50.58 | 47.48 | 47.50 | 43.56 | qfq | 12,507,776 | 615,173,872 | -0.63% |
| 2024-02-07 | 44.17 | 47.86 | 44.00 | 47.80 | 43.84 | qfq | 13,690,383 | 639,015,112 | 7.80% |
| 2024-02-06 | 40.33 | 44.38 | 40.00 | 44.34 | 40.66 | qfq | 14,735,370 | 636,004,645 | 9.67% |
| 2024-02-05 | 42.51 | 42.98 | 39.50 | 40.43 | 37.08 | qfq | 9,673,834 | 398,373,432 | -6.11% |
| 2024-02-02 | 44.85 | 45.99 | 41.49 | 43.06 | 39.49 | qfq | 11,033,864 | 481,852,124 | -3.97% |
| 2024-02-01 | 44.22 | 45.87 | 44.20 | 44.84 | 41.12 | qfq | 7,331,807 | 330,498,256 | 0.45% |
| 2024-01-31 | 46.45 | 46.99 | 44.55 | 44.64 | 40.94 | qfq | 10,678,159 | 487,252,972 | -4.62% |
| 2024-01-30 | 47.47 | 48.75 | 46.70 | 46.80 | 42.92 | qfq | 7,745,235 | 370,304,117 | -2.40% |
| 2024-01-29 | 52.00 | 52.00 | 47.90 | 47.95 | 43.97 | qfq | 14,425,100 | 707,606,967 | -8.49% |
| 2024-01-26 | 51.51 | 54.99 | 51.11 | 52.40 | 48.05 | qfq | 12,695,847 | 671,583,054 | 0.96% |
| 2024-01-25 | 51.22 | 52.20 | 49.78 | 51.90 | 47.60 | qfq | 10,256,743 | 523,892,778 | 0.70% |
| 2024-01-24 | 51.86 | 52.36 | 49.69 | 51.54 | 47.27 | qfq | 9,377,651 | 478,914,300 | -1.13% |
| 2024-01-23 | 51.12 | 52.50 | 50.11 | 52.13 | 47.81 | qfq | 9,820,771 | 507,590,545 | 2.00% |
| 2024-01-22 | 53.90 | 54.17 | 50.21 | 51.11 | 46.87 | qfq | 16,274,523 | 844,277,460 | -6.56% |
| 2024-01-19 | 54.81 | 57.50 | 54.60 | 54.70 | 50.16 | qfq | 12,653,668 | 706,771,709 | -0.80% |
| 2024-01-18 | 53.02 | 55.57 | 52.11 | 55.14 | 50.57 | qfq | 13,761,955 | 742,268,286 | 4.43% |
| 2024-01-17 | 54.50 | 54.63 | 52.70 | 52.80 | 48.42 | qfq | 8,690,630 | 465,601,684 | -3.39% |
| 2024-01-16 | 54.37 | 55.40 | 53.82 | 54.65 | 50.12 | qfq | 10,004,392 | 545,357,638 | -0.31% |
| 2024-01-15 | 56.03 | 56.30 | 54.77 | 54.82 | 50.27 | qfq | 11,301,839 | 625,314,703 | -2.89% |
| 2024-01-12 | 56.40 | 57.83 | 55.60 | 56.45 | 51.77 | qfq | 16,684,151 | 944,747,267 | -1.14% |
| 2024-01-11 | 52.98 | 58.60 | 52.80 | 57.10 | 52.36 | qfq | 24,920,683 | 1,391,763,583 | 6.11% |
| 2024-01-10 | 52.22 | 56.55 | 51.78 | 53.81 | 49.35 | qfq | 21,311,976 | 1,153,550,665 | 2.48% |
| 2024-01-09 | 50.68 | 52.51 | 50.11 | 52.51 | 48.15 | qfq | 13,169,947 | 678,820,805 | 3.45% |
| 2024-01-08 | 51.00 | 52.25 | 50.58 | 50.76 | 46.55 | qfq | 10,772,517 | 553,882,561 | -0.67% |
| 2024-01-05 | 50.16 | 52.99 | 50.16 | 51.10 | 46.86 | qfq | 13,427,582 | 694,470,592 | 1.59% |
| 2024-01-04 | 51.40 | 51.67 | 50.10 | 50.30 | 46.13 | qfq | 9,968,781 | 505,307,093 | -3.19% |
| 2024-01-03 | 51.10 | 52.28 | 50.92 | 51.96 | 47.65 | qfq | 8,711,037 | 449,336,325 | 0.52% |
| 2024-01-02 | 52.15 | 52.15 | 51.10 | 51.69 | 47.40 | qfq | 9,858,645 | 508,979,911 | -1.00% |
| 2023-12-29 | 51.45 | 53.09 | 51.05 | 52.21 | 47.88 | qfq | 21,620,146 | 1,124,555,408 | 1.46% |
| 2023-12-28 | 48.50 | 52.29 | 48.12 | 51.46 | 47.19 | qfq | 27,698,732 | 1,406,614,317 | 8.11% |
| 2023-12-27 | 48.10 | 48.23 | 47.29 | 47.60 | 43.65 | qfq | 8,348,505 | 397,415,966 | -1.79% |
| 2023-12-26 | 48.40 | 49.20 | 48.01 | 48.47 | 44.45 | qfq | 9,715,091 | 471,932,646 | 0.06% |
| 2023-12-25 | 48.00 | 48.60 | 47.59 | 48.44 | 44.42 | qfq | 10,077,115 | 485,217,221 | 0.48% |
| 2023-12-22 | 45.26 | 49.44 | 44.85 | 48.21 | 44.21 | qfq | 22,685,120 | 1,080,069,887 | 5.84% |
| 2023-12-21 | 44.25 | 46.00 | 44.01 | 45.55 | 41.77 | qfq | 7,736,730 | 349,706,662 | 1.95% |
| 2023-12-20 | 45.44 | 45.49 | 44.65 | 44.68 | 40.97 | qfq | 5,348,336 | 240,189,627 | -1.43% |
| 2023-12-19 | 45.76 | 46.00 | 44.67 | 45.33 | 41.57 | qfq | 8,340,384 | 377,283,306 | -0.92% |
| 2023-12-18 | 46.01 | 47.78 | 45.58 | 45.75 | 41.96 | qfq | 10,286,109 | 476,442,714 | -2.66% |
| 2023-12-15 | 46.45 | 48.48 | 46.43 | 47.00 | 43.10 | qfq | 16,369,108 | 780,460,438 | 1.18% |
| 2023-12-14 | 47.72 | 48.20 | 46.22 | 46.45 | 42.60 | qfq | 10,511,808 | 492,904,502 | 0.32% |
| 2023-12-13 | 47.50 | 47.65 | 45.90 | 46.30 | 42.46 | qfq | 11,090,909 | 513,971,847 | -3.08% |
| 2023-12-12 | 47.67 | 48.86 | 47.50 | 47.77 | 43.81 | qfq | 10,185,786 | 487,507,353 | -0.27% |
| 2023-12-11 | 49.01 | 49.01 | 46.61 | 47.90 | 43.93 | qfq | 17,952,257 | 853,812,297 | -4.01% |
| 2023-12-08 | 50.40 | 50.93 | 48.48 | 49.90 | 45.76 | qfq | 22,884,684 | 1,128,200,941 | 0.91% |
| 2023-12-07 | 49.56 | 50.43 | 48.00 | 49.45 | 45.35 | qfq | 33,129,277 | 1,628,801,016 | -0.76% |
| 2023-12-06 | 45.10 | 49.83 | 45.10 | 49.83 | 45.70 | qfq | 27,990,299 | 1,379,125,550 | 10.00% |
| 2023-12-05 | 44.40 | 46.74 | 44.34 | 45.30 | 41.54 | qfq | 15,555,635 | 715,043,140 | 1.16% |
| 2023-12-04 | 43.80 | 45.14 | 43.69 | 44.78 | 41.07 | qfq | 8,942,271 | 398,351,802 | 1.77% |
| 2023-12-01 | 43.96 | 45.48 | 43.19 | 44.00 | 40.35 | qfq | 9,961,794 | 441,159,005 | 0.05% |
| 2023-11-30 | 44.38 | 44.54 | 43.77 | 43.98 | 40.33 | qfq | 3,323,947 | 146,438,932 | -0.83% |
| 2023-11-29 | 44.43 | 44.68 | 44.25 | 44.35 | 40.67 | qfq | 3,489,329 | 155,065,365 | -0.47% |
| 2023-11-28 | 44.00 | 44.70 | 43.54 | 44.56 | 40.86 | qfq | 5,243,472 | 230,993,370 | 0.84% |
| 2023-11-27 | 45.51 | 45.69 | 43.89 | 44.19 | 40.52 | qfq | 8,306,485 | 370,055,220 | -2.90% |
| 2023-11-24 | 46.10 | 46.10 | 45.45 | 45.51 | 41.74 | qfq | 5,429,340 | 247,960,601 | -1.28% |
| 2023-11-23 | 45.86 | 46.14 | 45.55 | 46.10 | 42.28 | qfq | 5,793,559 | 266,045,889 | 0.39% |
| 2023-11-22 | 46.86 | 46.95 | 45.91 | 45.92 | 42.11 | qfq | 6,990,041 | 322,935,213 | -2.40% |
| 2023-11-21 | 47.81 | 47.94 | 47.01 | 47.05 | 43.15 | qfq | 5,488,392 | 260,619,042 | -1.20% |
| 2023-11-20 | 47.51 | 47.73 | 47.10 | 47.62 | 43.67 | qfq | 5,013,102 | 237,755,457 | 0.68% |
| 2023-11-17 | 46.60 | 47.45 | 46.51 | 47.30 | 43.38 | qfq | 5,369,782 | 253,216,196 | 0.62% |
| 2023-11-16 | 48.02 | 48.43 | 47.01 | 47.01 | 43.11 | qfq | 10,065,045 | 477,636,739 | -2.83% |
| 2023-11-15 | 47.92 | 49.28 | 47.70 | 48.38 | 44.37 | qfq | 15,617,060 | 758,595,037 | 2.37% |
| 2023-11-14 | 47.87 | 48.07 | 47.05 | 47.26 | 43.34 | qfq | 9,575,176 | 453,968,996 | -1.52% |
| 2023-11-13 | 48.00 | 48.28 | 47.66 | 47.99 | 44.01 | qfq | 5,842,112 | 279,812,620 | 0.08% |
| 2023-11-10 | 48.35 | 48.88 | 47.40 | 47.95 | 43.97 | qfq | 8,386,177 | 403,557,688 | -1.62% |
| 2023-11-09 | 48.96 | 49.49 | 48.56 | 48.74 | 44.70 | qfq | 7,490,626 | 366,600,043 | -0.43% |
| 2023-11-08 | 49.14 | 49.53 | 48.52 | 48.95 | 44.89 | qfq | 7,845,834 | 384,234,314 | -0.81% |
| 2023-11-07 | 49.66 | 49.66 | 48.80 | 49.35 | 45.26 | qfq | 9,448,516 | 464,473,413 | -1.40% |
| 2023-11-06 | 48.89 | 50.45 | 48.72 | 50.05 | 45.90 | qfq | 12,783,537 | 636,728,851 | 2.37% |
| 2023-11-03 | 48.98 | 49.15 | 48.48 | 48.89 | 44.83 | qfq | 7,306,185 | 356,818,640 | 0.33% |
| 2023-11-02 | 50.08 | 50.20 | 48.68 | 48.73 | 44.69 | qfq | 8,236,952 | 405,196,462 | -2.70% |
| 2023-11-01 | 49.66 | 50.48 | 49.18 | 50.08 | 45.93 | qfq | 10,296,884 | 513,522,380 | 0.26% |
| 2023-10-31 | 50.50 | 51.56 | 49.75 | 49.95 | 45.81 | qfq | 15,660,783 | 790,354,955 | 0.12% |
| 2023-10-30 | 49.50 | 50.60 | 49.48 | 49.89 | 45.75 | qfq | 13,134,869 | 655,819,398 | -0.72% |
| 2023-10-27 | 46.73 | 51.01 | 46.37 | 50.25 | 46.08 | qfq | 22,938,745 | 1,134,503,732 | 5.95% |
| 2023-10-26 | 47.17 | 47.68 | 46.00 | 47.43 | 43.50 | qfq | 12,124,958 | 566,721,417 | -1.33% |
| 2023-10-25 | 48.68 | 48.99 | 47.80 | 48.07 | 44.08 | qfq | 13,250,240 | 640,161,577 | -1.19% |
| 2023-10-24 | 45.80 | 49.90 | 45.80 | 48.65 | 44.61 | qfq | 21,198,774 | 1,025,894,126 | 7.16% |
| 2023-10-23 | 47.50 | 47.68 | 45.00 | 45.40 | 41.63 | qfq | 15,405,463 | 710,581,894 | -5.52% |
| 2023-10-20 | 44.69 | 49.50 | 44.40 | 48.05 | 44.06 | qfq | 25,300,033 | 1,215,577,732 | 6.78% |
| 2023-10-19 | 45.08 | 45.99 | 44.76 | 45.00 | 41.27 | qfq | 6,419,942 | 290,447,697 | -1.57% |
| 2023-10-18 | 47.20 | 47.43 | 45.60 | 45.72 | 41.93 | qfq | 9,179,429 | 422,694,863 | -3.30% |
| 2023-10-17 | 47.56 | 48.14 | 46.95 | 47.28 | 43.36 | qfq | 8,059,671 | 382,278,167 | -0.71% |
| 2023-10-16 | 49.49 | 49.49 | 47.27 | 47.62 | 43.67 | qfq | 9,994,062 | 478,399,080 | -3.15% |
| 2023-10-13 | 49.90 | 50.00 | 48.80 | 49.17 | 45.09 | qfq | 13,038,948 | 642,352,105 | -1.97% |
| 2023-10-12 | 46.02 | 50.16 | 45.82 | 50.16 | 46.00 | qfq | 19,648,343 | 950,735,955 | 10.00% |
| 2023-10-11 | 46.00 | 46.17 | 45.25 | 45.60 | 41.82 | qfq | 4,794,166 | 218,750,997 | -0.48% |
| 2023-10-10 | 44.90 | 46.66 | 44.69 | 45.82 | 42.02 | qfq | 9,640,026 | 441,742,223 | 2.74% |
| 2023-10-09 | 45.12 | 45.20 | 44.19 | 44.60 | 40.90 | qfq | 5,237,258 | 233,424,715 | -1.81% |
| 2023-09-28 | 45.25 | 46.65 | 45.17 | 45.42 | 41.65 | qfq | 6,001,351 | 274,153,929 | 0.15% |
| 2023-09-27 | 45.06 | 46.59 | 44.30 | 45.35 | 41.59 | qfq | 6,310,110 | 287,718,231 | -1.86% |
| 2023-09-26 | 46.75 | 46.88 | 46.03 | 46.21 | 41.46 | qfq | 3,905,412 | 180,943,989 | -1.43% |
| 2023-09-25 | 47.40 | 47.54 | 46.44 | 46.88 | 42.06 | qfq | 4,584,551 | 214,724,983 | -1.47% |
| 2023-09-22 | 47.08 | 47.58 | 46.80 | 47.58 | 42.69 | qfq | 4,997,600 | 236,048,018 | 1.26% |
| 2023-09-21 | 47.29 | 47.81 | 46.64 | 46.99 | 42.16 | qfq | 4,295,927 | 202,146,782 | 0.09% |
| 2023-09-20 | 47.00 | 47.60 | 46.91 | 46.95 | 42.12 | qfq | 3,366,024 | 158,881,669 | -0.53% |
| 2023-09-19 | 47.53 | 47.66 | 46.51 | 47.20 | 42.35 | qfq | 4,761,358 | 223,856,277 | -1.30% |
| 2023-09-18 | 47.00 | 49.09 | 46.71 | 47.82 | 42.90 | qfq | 6,870,069 | 330,566,869 | 1.49% |
| 2023-09-15 | 47.57 | 48.09 | 46.92 | 47.12 | 42.28 | qfq | 4,009,619 | 189,780,532 | -0.42% |
| 2023-09-14 | 47.65 | 47.84 | 47.14 | 47.32 | 42.46 | qfq | 3,159,280 | 149,696,806 | -1.17% |
| 2023-09-13 | 48.73 | 49.30 | 47.61 | 47.88 | 42.96 | qfq | 5,474,282 | 264,069,178 | -2.43% |
| 2023-09-12 | 48.55 | 50.59 | 48.51 | 49.07 | 44.03 | qfq | 6,863,448 | 339,958,970 | 1.07% |
| 2023-09-11 | 48.29 | 49.21 | 48.03 | 48.55 | 43.56 | qfq | 5,181,404 | 251,992,931 | 0.23% |
| 2023-09-08 | 49.35 | 49.47 | 48.40 | 48.44 | 43.46 | qfq | 3,578,242 | 174,450,106 | -2.10% |
| 2023-09-07 | 50.49 | 50.79 | 49.48 | 49.48 | 44.39 | qfq | 3,972,552 | 198,423,611 | -2.60% |
| 2023-09-06 | 50.68 | 50.98 | 50.36 | 50.80 | 45.58 | qfq | 3,358,050 | 169,859,648 | -0.41% |
| 2023-09-05 | 50.78 | 51.65 | 50.51 | 51.01 | 45.77 | qfq | 5,783,149 | 295,434,874 | 0.02% |
| 2023-09-04 | 50.19 | 51.68 | 49.90 | 51.00 | 45.76 | qfq | 10,231,040 | 520,367,882 | 2.20% |
| 2023-09-01 | 49.86 | 50.50 | 49.79 | 49.90 | 44.77 | qfq | 3,163,785 | 158,488,761 | 0.10% |
| 2023-08-31 | 50.10 | 50.43 | 49.75 | 49.85 | 44.73 | qfq | 3,410,287 | 170,635,025 | -1.21% |
| 2023-08-30 | 50.19 | 50.65 | 49.71 | 50.46 | 45.27 | qfq | 5,476,110 | 275,678,812 | 0.38% |
| 2023-08-29 | 48.15 | 50.54 | 47.56 | 50.27 | 45.10 | qfq | 10,537,706 | 519,810,451 | 4.90% |
| 2023-08-28 | 49.45 | 49.45 | 47.45 | 47.92 | 42.99 | qfq | 8,683,217 | 419,705,420 | 2.92% |
| 2023-08-25 | 47.37 | 47.73 | 46.47 | 46.56 | 41.77 | qfq | 3,934,732 | 184,872,164 | -2.18% |
| 2023-08-24 | 47.31 | 48.27 | 47.20 | 47.60 | 42.71 | qfq | 3,667,202 | 175,276,855 | 0.63% |
| 2023-08-23 | 48.50 | 48.85 | 47.28 | 47.30 | 42.44 | qfq | 3,477,094 | 166,507,934 | -2.97% |
| 2023-08-22 | 48.76 | 49.43 | 47.68 | 48.75 | 43.74 | qfq | 4,985,650 | 241,082,007 | 0.10% |
| 2023-08-21 | 49.19 | 49.80 | 48.70 | 48.70 | 43.69 | qfq | 3,629,756 | 178,740,467 | -0.98% |
| 2023-08-18 | 50.33 | 50.58 | 49.15 | 49.18 | 44.12 | qfq | 4,047,770 | 201,813,968 | -2.34% |
| 2023-08-17 | 50.00 | 50.68 | 49.50 | 50.36 | 45.18 | qfq | 4,330,492 | 217,053,082 | 0.36% |
| 2023-08-16 | 50.86 | 51.35 | 50.16 | 50.18 | 45.02 | qfq | 3,694,610 | 187,433,551 | -1.65% |
| 2023-08-15 | 51.43 | 51.88 | 50.67 | 51.02 | 45.78 | qfq | 3,611,259 | 184,797,770 | -0.89% |
| 2023-08-14 | 51.33 | 51.79 | 50.76 | 51.48 | 46.19 | qfq | 4,179,310 | 213,679,795 | -1.00% |
| 2023-08-11 | 52.88 | 52.97 | 51.98 | 52.00 | 46.65 | qfq | 3,817,557 | 200,042,109 | -1.92% |
| 2023-08-10 | 53.23 | 53.80 | 52.68 | 53.02 | 47.57 | qfq | 3,960,470 | 210,283,421 | -0.15% |
| 2023-08-09 | 53.28 | 53.60 | 53.02 | 53.10 | 47.64 | qfq | 3,020,294 | 160,801,335 | -0.99% |
| 2023-08-08 | 53.77 | 54.02 | 53.00 | 53.63 | 48.12 | qfq | 3,417,399 | 182,794,509 | -0.54% |
| 2023-08-07 | 54.14 | 54.44 | 53.70 | 53.92 | 48.38 | qfq | 3,714,804 | 200,391,342 | -0.41% |
| 2023-08-04 | 54.27 | 55.20 | 53.78 | 54.14 | 48.57 | qfq | 6,242,432 | 339,778,441 | 0.24% |
| 2023-08-03 | 53.50 | 54.24 | 53.31 | 54.01 | 48.46 | qfq | 3,665,056 | 197,675,490 | 0.33% |
| 2023-08-02 | 54.09 | 54.36 | 53.73 | 53.83 | 48.30 | qfq | 3,078,240 | 166,210,424 | -0.50% |
| 2023-08-01 | 54.00 | 54.46 | 53.55 | 54.10 | 48.54 | qfq | 4,675,026 | 252,781,112 | -0.11% |
| 2023-07-31 | 53.80 | 54.75 | 53.80 | 54.16 | 48.59 | qfq | 9,030,312 | 489,787,230 | 0.26% |
| 2023-07-28 | 53.02 | 54.14 | 52.55 | 54.02 | 48.47 | qfq | 4,976,319 | 266,777,078 | 1.14% |
| 2023-07-27 | 54.11 | 54.75 | 53.35 | 53.41 | 47.92 | qfq | 5,744,158 | 310,032,100 | -1.78% |
| 2023-07-26 | 54.00 | 54.78 | 53.58 | 54.38 | 48.79 | qfq | 9,671,615 | 523,633,318 | 0.70% |
| 2023-07-25 | 52.43 | 54.13 | 52.07 | 54.00 | 48.45 | qfq | 13,280,997 | 707,821,420 | 4.49% |
| 2023-07-24 | 53.01 | 53.08 | 51.52 | 51.68 | 46.37 | qfq | 13,161,769 | 685,282,632 | -3.26% |
| 2023-07-21 | 54.15 | 54.50 | 52.64 | 53.42 | 47.93 | qfq | 10,580,991 | 565,838,655 | -2.52% |
| 2023-07-20 | 55.27 | 55.54 | 54.57 | 54.80 | 49.17 | qfq | 9,239,479 | 508,673,902 | -0.42% |
| 2023-07-19 | 55.85 | 55.96 | 54.71 | 55.03 | 49.37 | qfq | 9,509,227 | 524,101,892 | -2.41% |
| 2023-07-18 | 60.69 | 60.89 | 55.17 | 56.39 | 50.59 | qfq | 25,192,242 | 1,435,107,523 | -7.09% |