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
恩捷股份002812.SZ
最近收盘价50.162026-07-17
最近交易日2026-07-17
成交量（股）23,720,295
成交额（元）1,206,599,611
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 2024-06-03 | cash_dividend | 1.5426097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-21 | cash_dividend | 0.2049999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-15 | 2023-08-21 | cash_dividend | 0.1779999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 51.19 | 52.37 | 49.65 | 50.16 | 50.16 | qfq | 23,720,295 | 1,206,599,611 | -2.28% |
| 2026-07-16 | 54.00 | 54.44 | 50.96 | 51.33 | 51.33 | qfq | 24,896,744 | 1,303,040,051 | -6.60% |
| 2026-07-15 | 53.78 | 55.97 | 53.43 | 54.96 | 54.96 | qfq | 24,792,376 | 1,366,118,679 | 2.35% |
| 2026-07-14 | 52.63 | 54.03 | 51.28 | 53.70 | 53.70 | qfq | 22,687,216 | 1,194,277,144 | 2.03% |
| 2026-07-13 | 54.50 | 55.44 | 52.40 | 52.63 | 52.63 | qfq | 29,087,570 | 1,553,105,221 | -3.96% |
| 2026-07-10 | 61.30 | 62.24 | 54.71 | 54.80 | 54.80 | qfq | 51,674,905 | 2,941,917,802 | -7.64% |
| 2026-07-09 | 59.01 | 60.95 | 57.29 | 59.33 | 59.33 | qfq | 44,972,459 | 2,646,141,959 | -2.66% |
| 2026-07-08 | 68.00 | 68.30 | 60.95 | 60.95 | 60.95 | qfq | 44,016,656 | 2,774,312,449 | -10.00% |
| 2026-07-07 | 66.30 | 70.60 | 66.30 | 67.72 | 67.72 | qfq | 47,408,076 | 3,265,353,095 | 4.18% |
| 2026-07-06 | 63.01 | 66.75 | 62.11 | 65.00 | 65.00 | qfq | 28,007,127 | 1,820,720,554 | 0.76% |
| 2026-07-03 | 65.65 | 65.68 | 63.72 | 64.51 | 64.51 | qfq | 21,068,890 | 1,358,391,178 | -0.78% |
| 2026-07-02 | 64.99 | 67.90 | 63.61 | 65.02 | 65.02 | qfq | 27,365,235 | 1,801,746,966 | -0.64% |
| 2026-07-01 | 67.02 | 67.30 | 63.19 | 65.44 | 65.44 | qfq | 30,637,058 | 2,000,725,022 | -2.20% |
| 2026-06-30 | 64.69 | 67.53 | 64.30 | 66.91 | 66.91 | qfq | 22,175,471 | 1,470,969,640 | 2.43% |
| 2026-06-29 | 62.53 | 66.30 | 62.11 | 65.32 | 65.32 | qfq | 27,689,474 | 1,784,474,167 | 3.91% |
| 2026-06-26 | 67.57 | 68.25 | 62.76 | 62.86 | 62.86 | qfq | 33,929,724 | 2,199,619,182 | -7.92% |
| 2026-06-25 | 69.38 | 70.00 | 67.69 | 68.27 | 68.27 | qfq | 23,995,700 | 1,645,946,260 | -1.68% |
| 2026-06-24 | 68.80 | 70.30 | 66.25 | 69.44 | 69.44 | qfq | 31,893,483 | 2,187,218,104 | 0.92% |
| 2026-06-23 | 72.00 | 72.50 | 68.41 | 68.81 | 68.81 | qfq | 31,293,181 | 2,197,426,005 | -4.50% |
| 2026-06-22 | 66.92 | 72.30 | 65.25 | 72.05 | 72.05 | qfq | 47,967,084 | 3,311,286,654 | 6.43% |
| 2026-06-18 | 69.78 | 70.60 | 67.60 | 67.70 | 67.70 | qfq | 34,577,589 | 2,372,390,147 | -3.81% |
| 2026-06-17 | 69.78 | 70.55 | 68.70 | 70.38 | 70.38 | qfq | 32,566,543 | 2,268,769,949 | 0.87% |
| 2026-06-16 | 68.71 | 70.77 | 67.40 | 69.77 | 69.77 | qfq | 41,893,701 | 2,910,275,242 | 2.72% |
| 2026-06-15 | 68.72 | 69.33 | 66.69 | 67.92 | 67.92 | qfq | 47,731,220 | 3,239,366,665 | 0.56% |
| 2026-06-12 | 62.00 | 67.54 | 61.28 | 67.54 | 67.54 | qfq | 47,498,357 | 3,103,321,091 | 10.00% |
| 2026-06-11 | 61.00 | 64.08 | 60.16 | 61.40 | 61.40 | qfq | 28,046,122 | 1,731,405,873 | 0.62% |
| 2026-06-10 | 62.50 | 63.58 | 60.62 | 61.02 | 61.02 | qfq | 19,385,309 | 1,194,287,792 | -3.05% |
| 2026-06-09 | 62.10 | 63.68 | 60.50 | 62.94 | 62.94 | qfq | 23,616,657 | 1,463,379,843 | 3.01% |
| 2026-06-08 | 61.99 | 63.92 | 59.93 | 61.10 | 61.10 | qfq | 27,186,466 | 1,670,324,865 | -3.49% |
| 2026-06-05 | 64.05 | 65.66 | 62.63 | 63.31 | 63.31 | qfq | 25,954,798 | 1,659,528,287 | -1.65% |
| 2026-06-04 | 66.00 | 66.20 | 64.20 | 64.37 | 64.37 | qfq | 28,014,950 | 1,816,802,162 | -3.00% |
| 2026-06-03 | 67.30 | 68.06 | 66.00 | 66.36 | 66.36 | qfq | 24,653,941 | 1,648,676,871 | -1.92% |
| 2026-06-02 | 69.17 | 69.62 | 66.48 | 67.66 | 67.66 | qfq | 24,619,568 | 1,659,532,318 | -2.00% |
| 2026-06-01 | 69.96 | 72.35 | 68.68 | 69.04 | 69.04 | qfq | 24,011,528 | 1,691,535,359 | -2.03% |
| 2026-05-29 | 71.13 | 72.22 | 69.60 | 70.47 | 70.47 | qfq | 27,161,854 | 1,918,514,647 | -1.87% |
| 2026-05-28 | 71.96 | 74.42 | 71.62 | 71.81 | 71.81 | qfq | 30,683,736 | 2,237,907,077 | -0.32% |
| 2026-05-27 | 70.00 | 72.97 | 69.58 | 72.04 | 72.04 | qfq | 37,217,656 | 2,672,493,779 | 2.45% |
| 2026-05-26 | 68.96 | 70.95 | 67.11 | 70.32 | 70.32 | qfq | 37,872,769 | 2,624,755,474 | 1.33% |
| 2026-05-25 | 72.35 | 72.60 | 67.06 | 69.40 | 69.40 | qfq | 57,731,623 | 3,985,241,186 | -5.28% |
| 2026-05-22 | 75.69 | 76.25 | 72.28 | 73.27 | 73.27 | qfq | 40,102,491 | 2,950,630,545 | -3.95% |
| 2026-05-21 | 80.58 | 80.58 | 76.13 | 76.28 | 76.28 | qfq | 36,266,820 | 2,849,155,490 | -5.34% |
| 2026-05-20 | 77.70 | 81.48 | 76.96 | 80.58 | 80.58 | qfq | 38,201,835 | 3,030,256,802 | 2.69% |
| 2026-05-19 | 75.40 | 78.80 | 74.77 | 78.47 | 78.47 | qfq | 33,570,516 | 2,591,327,825 | 4.07% |
| 2026-05-18 | 75.00 | 76.69 | 72.01 | 75.40 | 75.40 | qfq | 30,968,169 | 2,314,688,512 | -1.37% |
| 2026-05-15 | 75.10 | 77.61 | 74.21 | 76.45 | 76.45 | qfq | 32,792,595 | 2,494,771,737 | 0.88% |
| 2026-05-14 | 79.93 | 81.00 | 75.77 | 75.78 | 75.78 | qfq | 50,197,231 | 3,895,098,407 | -6.94% |
| 2026-05-13 | 81.99 | 82.83 | 81.10 | 81.43 | 81.43 | qfq | 28,035,597 | 2,289,265,304 | -2.39% |
| 2026-05-12 | 81.50 | 83.80 | 78.23 | 83.42 | 83.42 | qfq | 46,486,523 | 3,739,033,347 | 1.99% |
| 2026-05-11 | 80.30 | 82.66 | 79.78 | 81.79 | 81.79 | qfq | 36,785,038 | 2,994,479,058 | 0.64% |
| 2026-05-08 | 83.78 | 85.57 | 80.72 | 81.27 | 81.27 | qfq | 47,647,662 | 3,921,899,234 | -4.74% |
| 2026-05-07 | 87.00 | 87.49 | 84.00 | 85.31 | 85.31 | qfq | 49,803,114 | 4,248,209,963 | -2.56% |
| 2026-05-06 | 83.78 | 87.71 | 82.91 | 87.55 | 87.55 | qfq | 50,366,548 | 4,323,213,100 | 5.55% |
| 2026-04-30 | 84.00 | 85.66 | 82.01 | 82.95 | 82.95 | qfq | 46,953,874 | 3,905,649,349 | -1.80% |
| 2026-04-29 | 78.53 | 85.89 | 77.80 | 84.47 | 84.47 | qfq | 65,635,872 | 5,414,808,313 | 7.59% |
| 2026-04-28 | 80.86 | 81.25 | 76.77 | 78.51 | 78.51 | qfq | 47,079,430 | 3,688,266,196 | -2.89% |
| 2026-04-27 | 80.24 | 84.00 | 80.01 | 80.85 | 80.85 | qfq | 82,430,073 | 6,727,180,610 | 4.76% |
| 2026-04-24 | 70.50 | 77.18 | 70.10 | 77.18 | 77.18 | qfq | 65,955,819 | 4,946,335,564 | 10.01% |
| 2026-04-23 | 74.00 | 74.25 | 69.60 | 70.16 | 70.16 | qfq | 54,362,184 | 3,857,277,660 | -6.13% |
| 2026-04-22 | 75.08 | 77.78 | 73.91 | 74.74 | 74.74 | qfq | 40,019,819 | 3,016,028,920 | -1.45% |
| 2026-04-21 | 72.60 | 76.35 | 70.61 | 75.84 | 75.84 | qfq | 50,662,373 | 3,776,090,740 | 5.11% |
| 2026-04-20 | 71.49 | 72.98 | 70.45 | 72.15 | 72.15 | qfq | 31,371,903 | 2,253,348,366 | 0.67% |
| 2026-04-17 | 70.94 | 73.66 | 70.60 | 71.67 | 71.67 | qfq | 33,165,626 | 2,378,163,017 | 0.41% |
| 2026-04-16 | 71.58 | 72.55 | 70.06 | 71.38 | 71.38 | qfq | 33,026,409 | 2,361,169,881 | 0.88% |
| 2026-04-15 | 72.00 | 72.18 | 69.58 | 70.76 | 70.76 | qfq | 39,351,168 | 2,792,645,853 | 0.08% |
| 2026-04-14 | 67.48 | 70.72 | 67.26 | 70.70 | 70.70 | qfq | 42,753,316 | 2,964,597,165 | 5.71% |
| 2026-04-13 | 65.93 | 67.80 | 65.25 | 66.88 | 66.88 | qfq | 32,044,370 | 2,133,475,951 | 0.13% |
| 2026-04-10 | 65.51 | 67.95 | 65.13 | 66.79 | 66.79 | qfq | 36,587,130 | 2,440,795,420 | 1.47% |
| 2026-04-09 | 69.18 | 69.48 | 65.80 | 65.82 | 65.82 | qfq | 35,160,301 | 2,360,496,013 | -4.53% |
| 2026-04-08 | 70.00 | 70.40 | 68.00 | 68.94 | 68.94 | qfq | 37,685,530 | 2,605,439,365 | -1.22% |
| 2026-04-07 | 66.25 | 70.52 | 65.60 | 69.79 | 69.79 | qfq | 27,629,081 | 1,867,028,085 | 5.38% |
| 2026-04-03 | 65.68 | 66.91 | 64.13 | 66.23 | 66.23 | qfq | 25,336,133 | 1,661,801,399 | 0.50% |
| 2026-04-02 | 66.60 | 69.02 | 65.13 | 65.90 | 65.90 | qfq | 27,237,052 | 1,820,642,358 | -1.45% |
| 2026-04-01 | 68.63 | 70.10 | 66.50 | 66.87 | 66.87 | qfq | 31,643,486 | 2,148,695,424 | -1.34% |
| 2026-03-31 | 73.00 | 74.19 | 67.76 | 67.78 | 67.78 | qfq | 41,463,886 | 2,929,322,607 | -8.65% |
| 2026-03-30 | 71.52 | 74.61 | 69.47 | 74.20 | 74.20 | qfq | 39,990,917 | 2,903,010,875 | 2.81% |
| 2026-03-27 | 68.35 | 72.17 | 68.35 | 72.17 | 72.17 | qfq | 41,362,610 | 2,909,569,226 | 2.82% |
| 2026-03-26 | 67.02 | 72.77 | 66.28 | 70.19 | 70.19 | qfq | 48,950,338 | 3,431,248,507 | 4.75% |
| 2026-03-25 | 67.00 | 68.48 | 65.50 | 67.01 | 67.01 | qfq | 33,934,812 | 2,271,823,337 | 0.63% |
| 2026-03-24 | 66.50 | 67.45 | 62.60 | 66.59 | 66.59 | qfq | 31,907,683 | 2,085,305,294 | 0.89% |
| 2026-03-23 | 65.31 | 68.37 | 64.68 | 66.00 | 66.00 | qfq | 41,021,065 | 2,731,680,306 | -0.98% |
| 2026-03-20 | 64.76 | 70.28 | 64.20 | 66.65 | 66.65 | qfq | 46,262,505 | 3,102,586,009 | 3.08% |
| 2026-03-19 | 68.23 | 68.50 | 63.68 | 64.66 | 64.66 | qfq | 38,986,985 | 2,552,352,970 | -6.00% |
| 2026-03-18 | 68.94 | 70.84 | 67.67 | 68.79 | 68.79 | qfq | 28,557,038 | 1,966,085,245 | -0.16% |
| 2026-03-17 | 71.66 | 72.66 | 68.00 | 68.90 | 68.90 | qfq | 31,030,815 | 2,166,416,689 | -3.85% |
| 2026-03-16 | 72.97 | 74.50 | 71.20 | 71.66 | 71.66 | qfq | 33,211,699 | 2,400,557,946 | -1.82% |
| 2026-03-13 | 71.48 | 76.57 | 71.23 | 72.99 | 72.99 | qfq | 51,820,957 | 3,856,695,999 | 2.96% |
| 2026-03-12 | 69.39 | 72.70 | 68.60 | 70.89 | 70.89 | qfq | 34,388,602 | 2,432,320,716 | 1.65% |
| 2026-03-11 | 66.04 | 70.88 | 65.87 | 69.74 | 69.74 | qfq | 38,426,824 | 2,650,971,967 | 5.05% |
| 2026-03-10 | 65.80 | 68.30 | 65.51 | 66.39 | 66.39 | qfq | 32,013,359 | 2,133,157,528 | 1.13% |
| 2026-03-09 | 60.00 | 65.90 | 59.65 | 65.65 | 65.65 | qfq | 42,197,359 | 2,670,104,689 | 7.18% |
| 2026-03-06 | 61.55 | 62.08 | 60.49 | 61.25 | 61.25 | qfq | 15,434,051 | 945,732,539 | -0.50% |
| 2026-03-05 | 62.68 | 63.18 | 60.99 | 61.56 | 61.56 | qfq | 20,855,674 | 1,288,716,595 | -0.31% |
| 2026-03-04 | 60.49 | 62.75 | 60.01 | 61.75 | 61.75 | qfq | 25,011,721 | 1,544,023,496 | 0.26% |
| 2026-03-03 | 60.90 | 63.45 | 59.47 | 61.59 | 61.59 | qfq | 37,765,750 | 2,327,977,903 | 1.50% |
| 2026-03-02 | 60.85 | 62.50 | 60.00 | 60.68 | 60.68 | qfq | 28,076,368 | 1,711,015,283 | -2.02% |
| 2026-02-27 | 62.57 | 62.96 | 61.25 | 61.93 | 61.93 | qfq | 29,658,542 | 1,835,872,123 | -0.90% |
| 2026-02-26 | 66.90 | 66.99 | 62.38 | 62.49 | 62.49 | qfq | 44,569,785 | 2,820,646,778 | -4.83% |
| 2026-02-25 | 66.00 | 68.50 | 64.73 | 65.66 | 65.66 | qfq | 38,090,718 | 2,534,200,107 | -0.98% |
| 2026-02-24 | 64.57 | 68.80 | 64.00 | 66.31 | 66.31 | qfq | 36,798,250 | 2,436,501,211 | 2.81% |
| 2026-02-13 | 60.44 | 65.50 | 59.98 | 64.50 | 64.50 | qfq | 41,092,804 | 2,630,660,768 | 4.88% |
| 2026-02-12 | 59.80 | 61.84 | 59.20 | 61.50 | 61.50 | qfq | 33,375,937 | 2,016,476,513 | 0.94% |
| 2026-02-11 | 57.16 | 61.37 | 56.60 | 60.93 | 60.93 | qfq | 46,390,220 | 2,751,825,401 | 5.97% |
| 2026-02-10 | 58.50 | 59.06 | 56.90 | 57.50 | 57.50 | qfq | 24,294,778 | 1,400,967,227 | -1.03% |
| 2026-02-09 | 59.00 | 59.50 | 57.50 | 58.10 | 58.10 | qfq | 43,526,210 | 2,530,716,958 | 1.15% |
| 2026-02-06 | 51.00 | 57.44 | 50.77 | 57.44 | 57.44 | qfq | 53,240,282 | 2,946,323,718 | 10.00% |
| 2026-02-05 | 53.20 | 55.40 | 52.06 | 52.22 | 52.22 | qfq | 34,477,659 | 1,844,598,363 | -1.40% |
| 2026-02-04 | 51.20 | 53.23 | 50.89 | 52.96 | 52.96 | qfq | 23,747,823 | 1,233,866,807 | 2.44% |
| 2026-02-03 | 51.13 | 52.75 | 51.13 | 51.70 | 51.70 | qfq | 23,144,771 | 1,199,705,272 | 1.53% |
| 2026-02-02 | 50.90 | 52.47 | 50.30 | 50.92 | 50.92 | qfq | 22,604,464 | 1,160,606,725 | -0.14% |
| 2026-01-30 | 49.86 | 51.70 | 49.22 | 50.99 | 50.99 | qfq | 39,302,016 | 1,992,693,698 | 4.81% |
| 2026-01-29 | 49.05 | 49.59 | 47.84 | 48.65 | 48.65 | qfq | 15,079,755 | 737,276,564 | -0.69% |
| 2026-01-28 | 49.56 | 49.60 | 48.51 | 48.99 | 48.99 | qfq | 19,474,787 | 953,798,534 | -0.89% |
| 2026-01-27 | 51.17 | 51.34 | 48.00 | 49.43 | 49.43 | qfq | 30,020,966 | 1,475,634,192 | -3.87% |
| 2026-01-26 | 53.28 | 53.58 | 51.22 | 51.42 | 51.42 | qfq | 19,765,470 | 1,028,611,042 | -2.76% |
| 2026-01-23 | 51.00 | 52.93 | 50.82 | 52.88 | 52.88 | qfq | 27,715,873 | 1,448,247,023 | 3.77% |
| 2026-01-22 | 51.49 | 52.95 | 49.88 | 50.96 | 50.96 | qfq | 28,982,408 | 1,471,609,482 | -1.75% |
| 2026-01-21 | 50.87 | 52.20 | 50.50 | 51.87 | 51.87 | qfq | 22,888,843 | 1,183,321,617 | 1.75% |
| 2026-01-20 | 55.70 | 55.99 | 50.32 | 50.98 | 50.98 | qfq | 50,802,602 | 2,653,084,170 | -8.28% |
| 2026-01-19 | 54.22 | 56.00 | 53.00 | 55.58 | 55.58 | qfq | 32,624,922 | 1,790,941,378 | 1.50% |
| 2026-01-16 | 55.10 | 57.18 | 53.90 | 54.76 | 54.76 | qfq | 37,659,319 | 2,083,140,743 | 1.28% |
| 2026-01-15 | 52.49 | 55.29 | 52.44 | 54.07 | 54.07 | qfq | 40,529,537 | 2,200,709,815 | 2.33% |
| 2026-01-14 | 52.79 | 54.40 | 52.01 | 52.84 | 52.84 | qfq | 37,345,683 | 1,986,378,122 | 0.00% |
| 2026-01-13 | 52.69 | 54.39 | 52.64 | 52.84 | 52.84 | qfq | 34,337,077 | 1,837,282,264 | 0.28% |
| 2026-01-12 | 52.55 | 54.24 | 51.85 | 52.69 | 52.69 | qfq | 34,503,290 | 1,820,588,031 | -2.08% |
| 2026-01-09 | 53.42 | 55.48 | 52.55 | 53.81 | 53.81 | qfq | 28,239,197 | 1,538,505,703 | -0.44% |
| 2026-01-08 | 54.79 | 55.16 | 53.21 | 54.05 | 54.05 | qfq | 31,737,820 | 1,715,056,266 | -2.07% |
| 2026-01-07 | 56.00 | 57.30 | 54.49 | 55.19 | 55.19 | qfq | 31,830,873 | 1,779,025,260 | -1.41% |
| 2026-01-06 | 56.41 | 57.18 | 55.50 | 55.98 | 55.98 | qfq | 36,156,635 | 2,032,404,004 | -0.48% |
| 2026-01-05 | 56.64 | 57.31 | 54.58 | 56.25 | 56.25 | qfq | 31,888,892 | 1,784,960,474 | -0.69% |
| 2025-12-31 | 57.14 | 57.50 | 55.89 | 56.64 | 56.64 | qfq | 22,516,641 | 1,275,050,026 | -0.86% |
| 2025-12-30 | 56.04 | 58.58 | 54.30 | 57.13 | 57.13 | qfq | 48,408,945 | 2,722,175,702 | -0.02% |
| 2025-12-29 | 57.25 | 58.57 | 56.28 | 57.14 | 57.14 | qfq | 53,209,941 | 3,049,810,548 | 0.76% |
| 2025-12-26 | 53.10 | 57.18 | 53.08 | 56.71 | 56.71 | qfq | 64,513,054 | 3,607,517,835 | 9.10% |
| 2025-12-25 | 51.19 | 52.01 | 50.60 | 51.98 | 51.98 | qfq | 23,285,275 | 1,195,274,031 | 0.12% |
| 2025-12-24 | 51.69 | 52.78 | 50.80 | 51.92 | 51.92 | qfq | 38,022,767 | 1,965,624,422 | 0.70% |
| 2025-12-23 | 49.00 | 52.49 | 48.48 | 51.56 | 51.56 | qfq | 53,742,017 | 2,714,238,091 | 5.33% |
| 2025-12-22 | 45.20 | 49.71 | 44.96 | 48.95 | 48.95 | qfq | 51,218,631 | 2,471,274,353 | 8.32% |
| 2025-12-19 | 44.91 | 45.40 | 43.96 | 45.19 | 45.19 | qfq | 27,725,719 | 1,237,804,726 | 0.94% |
| 2025-12-18 | 46.30 | 46.72 | 44.75 | 44.77 | 44.77 | qfq | 36,774,554 | 1,674,582,253 | -4.56% |
| 2025-12-17 | 46.63 | 47.48 | 45.70 | 46.91 | 46.91 | qfq | 39,191,569 | 1,830,003,359 | 1.76% |
| 2025-12-16 | 47.80 | 48.43 | 45.42 | 46.10 | 46.10 | qfq | 59,533,459 | 2,756,029,005 | -7.47% |
| 2025-12-15 | 55.72 | 56.00 | 49.82 | 49.82 | 49.82 | qfq | 51,342,052 | 2,618,433,773 | -9.99% |
| 2025-11-28 | 53.71 | 56.26 | 53.62 | 55.35 | 55.35 | qfq | 34,808,325 | 1,922,841,208 | 3.11% |
| 2025-11-27 | 53.09 | 55.23 | 52.98 | 53.68 | 53.68 | qfq | 29,824,310 | 1,617,349,077 | 0.83% |
| 2025-11-26 | 55.00 | 55.20 | 53.11 | 53.24 | 53.24 | qfq | 26,653,469 | 1,431,511,058 | -2.33% |
| 2025-11-25 | 53.50 | 55.40 | 52.45 | 54.51 | 54.51 | qfq | 47,357,657 | 2,556,141,699 | 3.93% |
| 2025-11-24 | 54.05 | 54.99 | 51.15 | 52.45 | 52.45 | qfq | 61,125,358 | 3,208,320,675 | -5.83% |
| 2025-11-21 | 58.80 | 59.00 | 55.70 | 55.70 | 55.70 | qfq | 54,848,705 | 3,107,742,771 | -10.00% |
| 2025-11-20 | 62.05 | 66.36 | 61.55 | 61.89 | 61.89 | qfq | 70,324,596 | 4,493,483,831 | 0.06% |
| 2025-11-19 | 59.34 | 63.50 | 59.34 | 61.85 | 61.85 | qfq | 65,545,919 | 4,055,156,530 | 2.03% |
| 2025-11-18 | 62.00 | 64.96 | 58.90 | 60.62 | 60.62 | qfq | 71,394,208 | 4,342,019,281 | -2.02% |
| 2025-11-17 | 59.93 | 63.56 | 58.16 | 61.87 | 61.87 | qfq | 76,626,798 | 4,684,434,375 | 1.59% |
| 2025-11-14 | 61.72 | 64.20 | 60.48 | 60.90 | 60.90 | qfq | 91,864,897 | 5,704,427,589 | -1.33% |
| 2025-11-13 | 57.34 | 61.72 | 57.12 | 61.72 | 61.72 | qfq | 73,419,345 | 4,453,427,021 | 10.00% |
| 2025-11-12 | 53.57 | 58.30 | 51.50 | 56.11 | 56.11 | qfq | 70,253,630 | 3,889,341,817 | 3.87% |
| 2025-11-11 | 53.80 | 55.94 | 53.50 | 54.02 | 54.02 | qfq | 53,785,511 | 2,933,780,976 | -0.20% |
| 2025-11-10 | 52.21 | 55.27 | 52.10 | 54.13 | 54.13 | qfq | 92,588,716 | 4,993,776,408 | 5.72% |
| 2025-11-07 | 47.49 | 52.25 | 47.02 | 51.20 | 51.20 | qfq | 99,106,963 | 5,025,521,040 | 7.79% |
| 2025-11-06 | 48.51 | 50.20 | 47.26 | 47.50 | 47.50 | qfq | 45,586,271 | 2,197,132,685 | -0.61% |
| 2025-11-05 | 46.51 | 48.88 | 46.00 | 47.79 | 47.79 | qfq | 47,320,674 | 2,246,909,406 | -0.15% |
| 2025-11-04 | 48.50 | 50.58 | 47.79 | 47.86 | 47.86 | qfq | 57,124,895 | 2,801,023,822 | -1.52% |
| 2025-11-03 | 47.70 | 49.10 | 47.00 | 48.60 | 48.60 | qfq | 68,655,912 | 3,301,943,736 | 0.16% |
| 2025-10-31 | 44.20 | 48.52 | 44.20 | 48.52 | 48.52 | qfq | 48,709,884 | 2,350,603,811 | 10.00% |
| 2025-10-30 | 42.90 | 45.24 | 42.34 | 44.11 | 44.11 | qfq | 49,426,890 | 2,179,464,762 | 2.39% |
| 2025-10-29 | 41.00 | 43.44 | 40.77 | 43.08 | 43.08 | qfq | 36,314,384 | 1,538,268,112 | 5.15% |
| 2025-10-28 | 40.65 | 42.00 | 40.22 | 40.97 | 40.97 | qfq | 21,363,083 | 877,398,935 | 0.05% |
| 2025-10-27 | 41.27 | 41.67 | 40.60 | 40.95 | 40.95 | qfq | 21,247,335 | 873,322,743 | 0.10% |
| 2025-10-24 | 40.68 | 41.35 | 40.35 | 40.91 | 40.91 | qfq | 22,651,794 | 927,079,283 | 1.61% |
| 2025-10-23 | 40.08 | 40.38 | 39.12 | 40.26 | 40.26 | qfq | 18,980,063 | 753,876,682 | 0.22% |
| 2025-10-22 | 40.56 | 40.80 | 39.80 | 40.17 | 40.17 | qfq | 16,518,659 | 663,329,496 | -1.71% |
| 2025-10-21 | 41.19 | 41.26 | 40.48 | 40.87 | 40.87 | qfq | 16,563,694 | 677,985,841 | -0.10% |
| 2025-10-20 | 42.14 | 42.26 | 40.65 | 40.91 | 40.91 | qfq | 20,498,147 | 848,098,248 | -1.06% |
| 2025-10-17 | 42.57 | 43.70 | 41.34 | 41.35 | 41.35 | qfq | 22,457,416 | 943,542,613 | -3.25% |
| 2025-10-16 | 43.28 | 43.84 | 42.49 | 42.74 | 42.74 | qfq | 19,877,068 | 855,352,539 | -1.93% |
| 2025-10-15 | 43.21 | 43.83 | 42.13 | 43.58 | 43.58 | qfq | 21,798,632 | 938,084,910 | 0.76% |
| 2025-10-14 | 45.85 | 46.23 | 42.68 | 43.25 | 43.25 | qfq | 32,785,946 | 1,452,095,569 | -5.67% |
| 2025-10-13 | 42.01 | 46.00 | 42.01 | 45.85 | 45.85 | qfq | 33,785,087 | 1,491,933,809 | 2.37% |
| 2025-10-10 | 48.00 | 48.25 | 44.55 | 44.79 | 44.79 | qfq | 45,213,253 | 2,068,285,573 | -8.37% |
| 2025-10-09 | 47.60 | 49.99 | 46.77 | 48.88 | 48.88 | qfq | 51,726,503 | 2,510,132,626 | 4.67% |
| 2025-09-30 | 45.70 | 47.77 | 45.37 | 46.70 | 46.70 | qfq | 47,334,221 | 2,212,249,894 | 2.08% |
| 2025-09-29 | 44.78 | 47.14 | 44.78 | 45.75 | 45.75 | qfq | 49,633,028 | 2,273,161,973 | 3.16% |
| 2025-09-26 | 44.66 | 45.70 | 44.30 | 44.35 | 44.35 | qfq | 37,206,030 | 1,671,578,652 | -2.29% |
| 2025-09-25 | 46.60 | 48.18 | 45.35 | 45.39 | 45.39 | qfq | 79,435,399 | 3,714,855,033 | 1.79% |
| 2025-09-24 | 40.40 | 44.59 | 40.37 | 44.59 | 44.59 | qfq | 38,578,726 | 1,646,516,583 | 9.99% |
| 2025-09-23 | 42.09 | 42.39 | 39.80 | 40.54 | 40.54 | qfq | 34,376,896 | 1,402,313,593 | -3.41% |
| 2025-09-22 | 42.70 | 43.97 | 41.68 | 41.97 | 41.97 | qfq | 28,223,800 | 1,190,162,222 | -2.08% |
| 2025-09-19 | 42.70 | 44.00 | 42.58 | 42.86 | 42.86 | qfq | 30,525,806 | 1,321,698,979 | 0.07% |
| 2025-09-18 | 44.21 | 44.36 | 42.40 | 42.83 | 42.83 | qfq | 38,620,399 | 1,676,376,226 | -3.56% |
| 2025-09-17 | 44.25 | 44.70 | 43.03 | 44.41 | 44.41 | qfq | 39,543,950 | 1,738,717,793 | 0.34% |
| 2025-09-16 | 43.30 | 44.79 | 41.80 | 44.26 | 44.26 | qfq | 57,245,452 | 2,466,419,115 | 1.61% |
| 2025-09-15 | 43.05 | 44.73 | 43.03 | 43.56 | 43.56 | qfq | 53,844,080 | 2,369,889,012 | 0.81% |
| 2025-09-12 | 44.85 | 45.48 | 42.68 | 43.21 | 43.21 | qfq | 68,981,613 | 3,016,461,484 | -4.99% |
| 2025-09-11 | 44.10 | 46.20 | 43.00 | 45.48 | 45.48 | qfq | 87,198,479 | 3,915,479,108 | 4.41% |
| 2025-09-10 | 38.80 | 43.56 | 38.78 | 43.56 | 43.56 | qfq | 64,269,280 | 2,643,807,826 | 10.00% |
| 2025-09-09 | 39.52 | 41.08 | 38.73 | 39.60 | 39.60 | qfq | 69,589,265 | 2,751,949,809 | 0.00% |
| 2025-09-08 | 39.00 | 40.50 | 38.58 | 39.60 | 39.60 | qfq | 92,459,872 | 3,644,170,702 | 7.08% |
| 2025-09-05 | 33.60 | 36.98 | 33.59 | 36.98 | 36.98 | qfq | 55,949,070 | 1,998,307,259 | 9.99% |
| 2025-09-04 | 33.04 | 34.99 | 32.99 | 33.62 | 33.62 | qfq | 54,931,877 | 1,871,571,367 | 2.72% |
| 2025-09-03 | 32.70 | 33.68 | 32.56 | 32.73 | 32.73 | qfq | 33,804,897 | 1,118,282,276 | 0.46% |
| 2025-09-02 | 32.69 | 33.69 | 32.35 | 32.58 | 32.58 | qfq | 33,383,430 | 1,099,661,176 | -0.06% |
| 2025-09-01 | 32.42 | 33.00 | 32.27 | 32.60 | 32.60 | qfq | 28,729,135 | 937,251,778 | 0.93% |
| 2025-08-29 | 31.41 | 33.10 | 31.39 | 32.30 | 32.30 | qfq | 42,808,772 | 1,390,661,860 | 2.64% |
| 2025-08-28 | 31.11 | 32.07 | 30.60 | 31.47 | 31.47 | qfq | 24,863,885 | 780,274,934 | 1.16% |
| 2025-08-27 | 32.03 | 32.54 | 31.10 | 31.11 | 31.11 | qfq | 26,576,634 | 848,719,186 | -2.63% |
| 2025-08-26 | 32.11 | 32.32 | 31.85 | 31.95 | 31.95 | qfq | 20,639,278 | 661,352,277 | -0.90% |
| 2025-08-25 | 32.01 | 32.60 | 31.92 | 32.24 | 32.24 | qfq | 19,679,274 | 633,819,312 | 1.10% |
| 2025-08-22 | 31.41 | 31.96 | 31.31 | 31.89 | 31.89 | qfq | 15,169,465 | 481,306,997 | 1.40% |
| 2025-08-21 | 31.96 | 32.08 | 31.26 | 31.45 | 31.45 | qfq | 15,489,566 | 489,738,454 | -1.78% |
| 2025-08-20 | 31.92 | 32.04 | 31.42 | 32.02 | 32.02 | qfq | 14,525,906 | 461,257,987 | 0.09% |
| 2025-08-19 | 31.99 | 32.32 | 31.54 | 31.99 | 31.99 | qfq | 17,044,602 | 544,258,352 | -0.25% |
| 2025-08-18 | 32.28 | 32.43 | 31.92 | 32.07 | 32.07 | qfq | 19,916,176 | 640,770,688 | 0.00% |
| 2025-08-15 | 31.03 | 32.16 | 31.02 | 32.07 | 32.07 | qfq | 20,497,147 | 651,598,365 | 2.95% |
| 2025-08-14 | 32.10 | 32.33 | 31.01 | 31.15 | 31.15 | qfq | 20,155,364 | 636,757,764 | -1.98% |
| 2025-08-13 | 32.11 | 32.66 | 31.69 | 31.78 | 31.78 | qfq | 27,493,456 | 882,338,567 | 1.44% |
| 2025-08-12 | 31.68 | 31.69 | 31.00 | 31.33 | 31.33 | qfq | 16,931,210 | 528,598,499 | -1.23% |
| 2025-08-11 | 30.48 | 31.77 | 30.41 | 31.72 | 31.72 | qfq | 30,252,017 | 939,619,115 | 5.49% |
| 2025-08-08 | 30.36 | 30.66 | 30.05 | 30.07 | 30.07 | qfq | 11,344,595 | 343,159,698 | -1.05% |
| 2025-08-07 | 30.63 | 30.81 | 30.15 | 30.39 | 30.39 | qfq | 14,647,437 | 446,119,601 | -0.82% |
| 2025-08-06 | 30.71 | 30.75 | 30.28 | 30.64 | 30.64 | qfq | 19,777,014 | 603,164,483 | -0.75% |
| 2025-08-05 | 29.53 | 31.87 | 29.50 | 30.87 | 30.87 | qfq | 38,443,646 | 1,189,110,049 | 4.57% |
| 2025-08-04 | 29.44 | 29.52 | 28.82 | 29.52 | 29.52 | qfq | 12,337,228 | 359,933,417 | -0.14% |
| 2025-08-01 | 29.59 | 29.94 | 29.44 | 29.56 | 29.56 | qfq | 10,760,223 | 318,859,972 | -0.07% |
| 2025-07-31 | 30.29 | 30.45 | 29.45 | 29.58 | 29.58 | qfq | 16,697,068 | 498,745,548 | -2.47% |
| 2025-07-30 | 31.27 | 31.34 | 30.15 | 30.33 | 30.33 | qfq | 20,603,513 | 631,582,992 | -3.01% |
| 2025-07-29 | 30.83 | 31.35 | 30.61 | 31.27 | 31.27 | qfq | 19,066,641 | 590,775,388 | 1.00% |
| 2025-07-28 | 30.16 | 31.04 | 30.00 | 30.96 | 30.96 | qfq | 20,261,293 | 621,035,368 | 1.57% |
| 2025-07-25 | 30.72 | 31.10 | 30.36 | 30.48 | 30.48 | qfq | 23,895,248 | 734,996,540 | 0.46% |
| 2025-07-24 | 29.35 | 30.35 | 29.32 | 30.34 | 30.34 | qfq | 25,107,213 | 752,029,898 | 3.27% |
| 2025-07-23 | 29.60 | 30.17 | 29.33 | 29.38 | 29.38 | qfq | 19,565,899 | 580,987,662 | -0.71% |
| 2025-07-22 | 29.20 | 29.86 | 29.09 | 29.59 | 29.59 | qfq | 19,535,835 | 577,308,953 | 1.20% |
| 2025-07-21 | 29.15 | 29.24 | 28.95 | 29.24 | 29.24 | qfq | 9,445,214 | 275,042,168 | 0.38% |
| 2025-07-18 | 29.17 | 29.57 | 28.96 | 29.13 | 29.13 | qfq | 15,450,414 | 452,165,367 | 0.03% |
| 2025-07-17 | 28.26 | 29.20 | 28.11 | 29.12 | 29.12 | qfq | 19,867,733 | 570,247,277 | 3.30% |
| 2025-07-16 | 28.11 | 28.44 | 28.06 | 28.19 | 28.19 | qfq | 8,123,162 | 229,241,399 | 0.00% |
| 2025-07-15 | 28.55 | 28.71 | 27.82 | 28.19 | 28.19 | qfq | 13,887,701 | 391,511,317 | -1.12% |
| 2025-07-14 | 28.60 | 29.22 | 28.41 | 28.51 | 28.51 | qfq | 15,005,890 | 430,933,717 | -0.18% |
| 2025-07-11 | 28.79 | 29.07 | 28.52 | 28.56 | 28.56 | qfq | 15,231,105 | 438,019,932 | -0.80% |
| 2025-07-10 | 28.45 | 28.92 | 28.38 | 28.79 | 28.79 | qfq | 14,557,270 | 417,760,594 | -0.35% |
| 2025-07-09 | 29.39 | 29.45 | 28.84 | 28.89 | 28.89 | qfq | 11,779,617 | 343,403,870 | -1.53% |
| 2025-07-08 | 28.56 | 29.47 | 28.52 | 29.34 | 29.34 | qfq | 15,885,389 | 462,555,672 | 2.62% |
| 2025-07-07 | 28.66 | 28.90 | 28.51 | 28.59 | 28.59 | qfq | 8,546,047 | 244,829,638 | -0.80% |
| 2025-07-04 | 29.36 | 29.38 | 28.72 | 28.82 | 28.82 | qfq | 13,981,734 | 404,278,055 | -2.07% |
| 2025-07-03 | 29.00 | 29.73 | 28.61 | 29.43 | 29.43 | qfq | 20,151,161 | 589,145,788 | 1.41% |
| 2025-07-02 | 28.99 | 29.15 | 28.56 | 29.02 | 29.02 | qfq | 15,860,660 | 457,069,463 | 0.42% |
| 2025-07-01 | 29.33 | 29.34 | 28.53 | 28.90 | 28.90 | qfq | 16,099,966 | 464,221,434 | -1.33% |
| 2025-06-30 | 29.95 | 29.95 | 29.09 | 29.29 | 29.29 | qfq | 17,175,974 | 503,547,327 | -1.11% |
| 2025-06-27 | 29.58 | 30.90 | 29.54 | 29.62 | 29.62 | qfq | 27,022,676 | 809,620,279 | 0.89% |
| 2025-06-26 | 28.75 | 30.44 | 28.69 | 29.36 | 29.36 | qfq | 40,219,248 | 1,199,077,977 | 3.27% |
| 2025-06-25 | 28.19 | 28.54 | 28.00 | 28.43 | 28.43 | qfq | 18,631,338 | 526,852,623 | 1.10% |
| 2025-06-24 | 26.78 | 28.12 | 26.77 | 28.12 | 28.12 | qfq | 25,958,604 | 718,486,399 | 5.04% |
| 2025-06-23 | 26.26 | 26.77 | 26.07 | 26.77 | 26.77 | qfq | 11,324,989 | 301,277,375 | 1.75% |
| 2025-06-20 | 26.28 | 26.87 | 26.26 | 26.31 | 26.31 | qfq | 11,684,397 | 310,546,498 | 0.27% |
| 2025-06-19 | 26.44 | 26.98 | 26.19 | 26.24 | 26.24 | qfq | 12,393,311 | 329,673,007 | -0.98% |
| 2025-06-18 | 26.49 | 26.62 | 26.10 | 26.50 | 26.50 | qfq | 10,069,777 | 264,976,059 | -0.19% |
| 2025-06-17 | 26.05 | 26.94 | 26.01 | 26.55 | 26.55 | qfq | 18,620,876 | 495,587,254 | 1.84% |
| 2025-06-16 | 26.08 | 26.15 | 25.87 | 26.07 | 26.07 | qfq | 12,679,904 | 329,954,317 | -0.76% |
| 2025-06-13 | 27.18 | 27.19 | 26.05 | 26.27 | 26.27 | qfq | 39,369,729 | 1,041,393,603 | -5.67% |
| 2025-06-12 | 28.10 | 28.10 | 27.68 | 27.85 | 27.85 | qfq | 10,498,904 | 291,786,921 | -1.10% |
| 2025-06-11 | 27.92 | 28.63 | 27.92 | 28.16 | 28.16 | qfq | 10,146,579 | 286,915,531 | 0.86% |
| 2025-06-10 | 28.22 | 28.91 | 27.73 | 27.92 | 27.92 | qfq | 12,962,786 | 366,790,674 | -0.78% |
| 2025-06-09 | 27.82 | 28.33 | 27.81 | 28.14 | 28.14 | qfq | 11,219,218 | 315,726,955 | 1.30% |
| 2025-06-06 | 27.86 | 28.08 | 27.68 | 27.78 | 27.78 | qfq | 6,259,564 | 174,502,955 | -0.36% |
| 2025-06-05 | 28.02 | 28.02 | 27.68 | 27.88 | 27.88 | qfq | 6,255,681 | 173,719,496 | -0.39% |
| 2025-06-04 | 27.77 | 28.21 | 27.76 | 27.99 | 27.99 | qfq | 8,093,164 | 226,419,605 | 1.05% |
| 2025-06-03 | 27.65 | 27.83 | 27.45 | 27.70 | 27.70 | qfq | 5,910,646 | 163,250,110 | -0.32% |
| 2025-05-30 | 28.15 | 28.15 | 27.77 | 27.79 | 27.79 | qfq | 5,402,185 | 150,645,859 | -1.45% |
| 2025-05-29 | 27.94 | 28.26 | 27.90 | 28.20 | 28.20 | qfq | 4,581,634 | 128,990,430 | 0.86% |
| 2025-05-28 | 28.29 | 28.35 | 27.94 | 27.96 | 27.96 | qfq | 5,001,522 | 140,295,956 | -1.65% |
| 2025-05-27 | 28.10 | 28.72 | 27.87 | 28.43 | 28.43 | qfq | 7,644,518 | 215,860,816 | 1.17% |
| 2025-05-26 | 28.35 | 28.38 | 28.02 | 28.10 | 28.10 | qfq | 6,472,339 | 182,241,176 | -1.33% |
| 2025-05-23 | 28.71 | 29.08 | 28.41 | 28.48 | 28.48 | qfq | 7,171,645 | 206,257,298 | -0.97% |
| 2025-05-22 | 29.29 | 29.38 | 28.75 | 28.76 | 28.76 | qfq | 11,179,250 | 323,871,753 | -3.13% |
| 2025-05-21 | 28.71 | 30.50 | 28.71 | 29.69 | 29.69 | qfq | 21,631,320 | 647,226,942 | 3.45% |
| 2025-05-20 | 28.53 | 28.88 | 28.36 | 28.70 | 28.70 | qfq | 5,808,745 | 166,501,382 | 0.95% |
| 2025-05-19 | 28.44 | 28.47 | 27.96 | 28.43 | 28.43 | qfq | 5,501,000 | 155,235,442 | -0.04% |
| 2025-05-16 | 28.58 | 28.85 | 28.42 | 28.44 | 28.44 | qfq | 4,557,515 | 130,151,391 | -0.63% |
| 2025-05-15 | 29.08 | 29.18 | 28.62 | 28.62 | 28.62 | qfq | 5,632,045 | 162,285,645 | -2.15% |
| 2025-05-14 | 29.04 | 29.38 | 28.80 | 29.25 | 29.25 | qfq | 6,473,597 | 188,500,048 | 0.27% |
| 2025-05-13 | 29.46 | 29.48 | 28.86 | 29.17 | 29.17 | qfq | 8,300,711 | 242,002,202 | -0.07% |
| 2025-05-12 | 28.86 | 29.23 | 28.75 | 29.19 | 29.19 | qfq | 8,749,776 | 253,544,616 | 2.42% |
| 2025-05-09 | 28.54 | 28.63 | 27.98 | 28.50 | 28.50 | qfq | 6,841,787 | 193,581,945 | -0.56% |
| 2025-05-08 | 27.94 | 28.88 | 27.85 | 28.66 | 28.66 | qfq | 7,765,899 | 221,101,918 | 2.07% |
| 2025-05-07 | 28.46 | 28.51 | 27.80 | 28.08 | 28.08 | qfq | 6,655,170 | 187,092,718 | 0.04% |
| 2025-05-06 | 27.70 | 28.08 | 27.63 | 28.07 | 28.07 | qfq | 6,254,938 | 174,434,922 | 1.34% |
| 2025-04-30 | 27.56 | 27.80 | 27.35 | 27.70 | 27.70 | qfq | 5,830,650 | 160,958,796 | 2.14% |
| 2025-04-29 | 26.52 | 27.24 | 26.43 | 27.12 | 27.12 | qfq | 7,794,941 | 209,718,924 | 1.76% |
| 2025-04-28 | 28.00 | 28.04 | 26.34 | 26.65 | 26.65 | qfq | 15,674,664 | 422,772,392 | -4.72% |
| 2025-04-25 | 27.88 | 28.12 | 27.77 | 27.97 | 27.97 | qfq | 4,922,115 | 137,572,552 | 0.04% |
| 2025-04-24 | 28.29 | 28.77 | 27.94 | 27.96 | 27.96 | qfq | 6,602,360 | 187,009,149 | -0.78% |
| 2025-04-23 | 28.18 | 28.38 | 27.80 | 28.18 | 28.18 | qfq | 8,281,682 | 232,536,485 | -0.07% |
| 2025-04-22 | 28.40 | 28.59 | 28.18 | 28.20 | 28.20 | qfq | 4,850,252 | 137,617,162 | -0.88% |
| 2025-04-21 | 28.18 | 28.52 | 27.89 | 28.45 | 28.45 | qfq | 6,610,898 | 186,837,799 | -1.08% |
| 2025-04-18 | 28.74 | 28.80 | 28.37 | 28.76 | 28.76 | qfq | 3,502,441 | 100,163,837 | 0.35% |
| 2025-04-17 | 28.46 | 28.92 | 28.42 | 28.66 | 28.66 | qfq | 4,193,602 | 120,559,557 | 0.10% |
| 2025-04-16 | 28.89 | 28.89 | 28.26 | 28.63 | 28.63 | qfq | 5,937,260 | 169,348,547 | -1.17% |
| 2025-04-15 | 28.89 | 29.43 | 28.81 | 28.97 | 28.97 | qfq | 6,211,970 | 180,431,991 | 0.24% |
| 2025-04-14 | 29.40 | 29.45 | 28.77 | 28.90 | 28.90 | qfq | 8,130,836 | 236,248,360 | -0.14% |
| 2025-04-11 | 28.10 | 29.38 | 28.02 | 28.94 | 28.94 | qfq | 9,357,750 | 268,946,225 | 2.05% |
| 2025-04-10 | 28.70 | 28.97 | 28.29 | 28.36 | 28.36 | qfq | 10,431,660 | 299,062,638 | 1.03% |
| 2025-04-09 | 27.65 | 28.20 | 26.70 | 28.07 | 28.07 | qfq | 11,410,905 | 314,693,255 | 0.07% |
| 2025-04-08 | 27.74 | 28.39 | 27.50 | 28.05 | 28.05 | qfq | 10,957,603 | 306,007,728 | 0.54% |
| 2025-04-07 | 29.63 | 29.73 | 27.90 | 27.90 | 27.90 | qfq | 13,738,667 | 392,002,110 | -10.00% |
| 2025-04-03 | 30.90 | 31.40 | 30.69 | 31.00 | 31.00 | qfq | 5,333,532 | 165,736,333 | -0.61% |
| 2025-04-02 | 30.85 | 31.22 | 30.79 | 31.19 | 31.19 | qfq | 4,786,805 | 148,720,022 | 1.07% |
| 2025-04-01 | 30.79 | 31.20 | 30.79 | 30.86 | 30.86 | qfq | 5,002,149 | 154,952,484 | 0.23% |
| 2025-03-31 | 31.30 | 31.53 | 30.47 | 30.79 | 30.79 | qfq | 7,384,277 | 228,026,748 | -2.44% |
| 2025-03-28 | 31.82 | 32.09 | 31.54 | 31.56 | 31.56 | qfq | 6,106,123 | 193,985,506 | -0.79% |
| 2025-03-27 | 31.76 | 32.09 | 31.34 | 31.81 | 31.81 | qfq | 6,803,276 | 215,506,352 | -0.56% |
| 2025-03-26 | 32.14 | 32.29 | 31.97 | 31.99 | 31.99 | qfq | 5,816,903 | 186,701,316 | -0.44% |
| 2025-03-25 | 31.97 | 32.24 | 31.77 | 32.13 | 32.13 | qfq | 6,981,232 | 223,784,703 | 0.72% |
| 2025-03-24 | 32.30 | 32.33 | 31.42 | 31.90 | 31.90 | qfq | 9,256,297 | 294,473,447 | -0.93% |
| 2025-03-21 | 33.36 | 33.80 | 32.09 | 32.20 | 32.20 | qfq | 16,012,657 | 523,573,283 | -3.74% |
| 2025-03-20 | 33.83 | 34.10 | 33.40 | 33.45 | 33.45 | qfq | 9,051,958 | 305,190,359 | -1.30% |
| 2025-03-19 | 34.55 | 34.63 | 33.61 | 33.89 | 33.89 | qfq | 12,727,142 | 433,526,651 | -1.97% |
| 2025-03-18 | 34.90 | 35.12 | 34.48 | 34.57 | 34.57 | qfq | 15,150,551 | 526,785,418 | -1.17% |
| 2025-03-17 | 34.05 | 35.27 | 33.70 | 34.98 | 34.98 | qfq | 23,737,670 | 819,751,282 | 3.22% |
| 2025-03-14 | 33.00 | 34.27 | 32.66 | 33.89 | 33.89 | qfq | 20,010,757 | 672,355,508 | 2.02% |
| 2025-03-13 | 32.63 | 34.28 | 32.63 | 33.22 | 33.22 | qfq | 19,496,597 | 653,873,470 | 1.90% |
| 2025-03-12 | 32.85 | 32.99 | 32.55 | 32.60 | 32.60 | qfq | 8,476,030 | 277,482,107 | -0.55% |
| 2025-03-11 | 32.40 | 32.80 | 32.17 | 32.78 | 32.78 | qfq | 9,453,751 | 306,260,473 | 0.12% |
| 2025-03-10 | 32.50 | 32.90 | 32.44 | 32.74 | 32.74 | qfq | 8,182,530 | 267,395,410 | 0.43% |
| 2025-03-07 | 33.33 | 33.33 | 32.49 | 32.60 | 32.60 | qfq | 13,555,814 | 445,271,935 | -2.60% |
| 2025-03-06 | 33.31 | 33.66 | 33.00 | 33.47 | 33.47 | qfq | 13,911,748 | 464,708,892 | 1.33% |
| 2025-03-05 | 33.60 | 33.63 | 32.79 | 33.03 | 33.03 | qfq | 14,538,254 | 480,667,945 | -2.48% |
| 2025-03-04 | 34.00 | 34.09 | 33.13 | 33.87 | 33.87 | qfq | 23,263,555 | 779,275,905 | -2.78% |
| 2025-03-03 | 33.09 | 35.45 | 33.04 | 34.84 | 34.84 | qfq | 35,653,775 | 1,227,099,412 | 6.61% |
| 2025-02-28 | 33.40 | 34.15 | 32.54 | 32.68 | 32.68 | qfq | 21,511,441 | 717,969,506 | -2.30% |
| 2025-02-27 | 33.01 | 34.39 | 32.73 | 33.45 | 33.45 | qfq | 29,722,761 | 998,936,965 | 1.49% |
| 2025-02-26 | 32.02 | 33.07 | 31.77 | 32.96 | 32.96 | qfq | 18,238,536 | 594,944,562 | 3.10% |
| 2025-02-25 | 31.60 | 32.24 | 31.46 | 31.97 | 31.97 | qfq | 10,859,112 | 345,993,776 | 0.09% |
| 2025-02-24 | 31.73 | 32.50 | 31.36 | 31.94 | 31.94 | qfq | 14,729,485 | 468,972,989 | 0.60% |
| 2025-02-21 | 31.25 | 31.88 | 31.20 | 31.75 | 31.75 | qfq | 16,771,446 | 530,515,534 | 1.57% |
| 2025-02-20 | 31.53 | 31.59 | 31.05 | 31.26 | 31.26 | qfq | 10,742,080 | 336,039,252 | -1.57% |
| 2025-02-19 | 31.40 | 31.76 | 30.93 | 31.76 | 31.76 | qfq | 14,503,585 | 455,627,724 | 0.41% |
| 2025-02-18 | 31.68 | 32.77 | 31.43 | 31.63 | 31.63 | qfq | 22,952,957 | 736,324,404 | 1.02% |
| 2025-02-17 | 31.50 | 31.78 | 31.07 | 31.31 | 31.31 | qfq | 11,165,433 | 351,013,428 | -0.22% |
| 2025-02-14 | 30.87 | 31.85 | 30.83 | 31.38 | 31.38 | qfq | 11,997,645 | 375,961,004 | 1.39% |
| 2025-02-13 | 31.10 | 31.69 | 30.93 | 30.95 | 30.95 | qfq | 13,653,769 | 428,457,720 | -0.67% |
| 2025-02-12 | 30.31 | 31.39 | 30.31 | 31.16 | 31.16 | qfq | 12,437,728 | 382,703,203 | 2.06% |
| 2025-02-11 | 30.99 | 31.49 | 30.35 | 30.53 | 30.53 | qfq | 11,342,032 | 347,820,783 | -0.84% |
| 2025-02-10 | 30.26 | 30.93 | 29.95 | 30.79 | 30.79 | qfq | 12,416,107 | 377,811,733 | 1.79% |
| 2025-02-07 | 29.96 | 30.68 | 29.88 | 30.25 | 30.25 | qfq | 13,523,255 | 410,224,257 | 0.90% |
| 2025-02-06 | 29.05 | 29.99 | 28.69 | 29.98 | 29.98 | qfq | 12,704,494 | 375,491,298 | 2.81% |
| 2025-02-05 | 29.05 | 29.23 | 28.80 | 29.16 | 29.16 | qfq | 7,875,157 | 228,399,058 | 0.90% |
| 2025-01-27 | 29.50 | 29.88 | 28.90 | 28.90 | 28.90 | qfq | 7,284,100 | 212,728,505 | -1.70% |
| 2025-01-24 | 29.00 | 29.54 | 28.81 | 29.40 | 29.40 | qfq | 8,090,950 | 236,856,432 | 1.52% |
| 2025-01-23 | 29.61 | 29.98 | 28.88 | 28.96 | 28.96 | qfq | 10,881,410 | 320,392,508 | -1.16% |
| 2025-01-22 | 30.02 | 30.02 | 29.07 | 29.30 | 29.30 | qfq | 14,997,382 | 442,312,557 | -5.09% |
| 2025-01-21 | 31.40 | 31.48 | 30.71 | 30.87 | 30.87 | qfq | 6,865,828 | 212,264,946 | -1.25% |
| 2025-01-20 | 31.33 | 31.66 | 31.16 | 31.26 | 31.26 | qfq | 7,418,763 | 232,374,905 | 0.32% |
| 2025-01-17 | 31.27 | 31.64 | 30.95 | 31.16 | 31.16 | qfq | 7,259,299 | 226,496,350 | -0.45% |
| 2025-01-16 | 31.50 | 32.07 | 30.90 | 31.30 | 31.30 | qfq | 12,836,067 | 403,567,340 | -0.70% |
| 2025-01-15 | 32.99 | 33.00 | 31.43 | 31.52 | 31.52 | qfq | 21,064,310 | 676,181,932 | 2.80% |
| 2025-01-14 | 29.90 | 30.77 | 29.81 | 30.66 | 30.66 | qfq | 9,660,466 | 293,047,789 | 2.68% |
| 2025-01-13 | 28.94 | 30.00 | 28.78 | 29.86 | 29.86 | qfq | 8,828,130 | 261,725,057 | 2.37% |
| 2025-01-10 | 30.12 | 30.39 | 29.16 | 29.17 | 29.17 | qfq | 7,168,511 | 213,285,048 | -2.99% |
| 2025-01-09 | 29.78 | 30.45 | 29.78 | 30.07 | 30.07 | qfq | 6,374,106 | 192,453,830 | 0.20% |
| 2025-01-08 | 30.28 | 30.35 | 29.20 | 30.01 | 30.01 | qfq | 9,411,985 | 280,640,226 | -1.48% |
| 2025-01-07 | 30.10 | 30.47 | 29.89 | 30.46 | 30.46 | qfq | 6,311,186 | 190,656,394 | 0.96% |
| 2025-01-06 | 30.19 | 30.65 | 29.85 | 30.17 | 30.17 | qfq | 7,698,990 | 232,799,245 | 0.10% |
| 2025-01-03 | 31.05 | 31.28 | 30.14 | 30.14 | 30.14 | qfq | 9,429,841 | 289,377,812 | -2.87% |
| 2025-01-02 | 31.96 | 32.14 | 30.80 | 31.03 | 31.03 | qfq | 10,592,287 | 332,923,744 | -3.00% |
| 2024-12-31 | 33.03 | 33.20 | 31.96 | 31.99 | 31.99 | qfq | 10,927,468 | 353,719,169 | -3.35% |
| 2024-12-30 | 33.10 | 33.42 | 32.85 | 33.10 | 33.10 | qfq | 6,649,350 | 220,242,159 | -0.18% |
| 2024-12-27 | 33.03 | 33.49 | 32.91 | 33.16 | 33.16 | qfq | 7,322,461 | 243,448,640 | 0.30% |
| 2024-12-26 | 33.10 | 33.40 | 32.98 | 33.06 | 33.06 | qfq | 5,978,429 | 198,371,870 | 0.33% |
| 2024-12-25 | 33.54 | 33.78 | 32.80 | 32.95 | 32.95 | qfq | 7,322,259 | 242,421,393 | -1.88% |
| 2024-12-24 | 33.45 | 33.93 | 33.25 | 33.58 | 33.58 | qfq | 8,141,670 | 273,303,430 | 1.67% |
| 2024-12-23 | 33.77 | 34.15 | 33.03 | 33.03 | 33.03 | qfq | 9,248,635 | 310,583,556 | -2.19% |
| 2024-12-20 | 33.52 | 34.16 | 33.50 | 33.77 | 33.77 | qfq | 8,512,704 | 287,935,354 | 0.75% |
| 2024-12-19 | 33.46 | 33.63 | 33.11 | 33.52 | 33.52 | qfq | 8,456,433 | 282,225,175 | -0.83% |
| 2024-12-18 | 34.28 | 34.40 | 33.76 | 33.80 | 33.80 | qfq | 7,616,186 | 259,049,828 | -0.94% |
| 2024-12-17 | 34.32 | 34.76 | 33.97 | 34.12 | 34.12 | qfq | 9,028,144 | 310,085,680 | -0.52% |
| 2024-12-16 | 35.47 | 35.60 | 34.05 | 34.30 | 34.30 | qfq | 13,079,868 | 452,975,914 | -2.92% |
| 2024-12-13 | 36.25 | 36.35 | 35.31 | 35.33 | 35.33 | qfq | 13,913,537 | 495,538,551 | -3.31% |
| 2024-12-12 | 36.68 | 36.85 | 36.19 | 36.54 | 36.54 | qfq | 9,754,643 | 355,840,967 | -0.63% |
| 2024-12-11 | 36.68 | 37.10 | 36.59 | 36.77 | 36.77 | qfq | 8,035,414 | 296,170,684 | 0.03% |
| 2024-12-10 | 38.00 | 38.20 | 36.73 | 36.76 | 36.76 | qfq | 14,279,790 | 533,185,723 | -0.27% |
| 2024-12-09 | 36.33 | 36.93 | 36.16 | 36.86 | 36.86 | qfq | 10,068,587 | 368,195,585 | 0.71% |
| 2024-12-06 | 35.88 | 36.88 | 35.46 | 36.60 | 36.60 | qfq | 12,636,938 | 458,986,336 | 1.89% |
| 2024-12-05 | 35.66 | 36.25 | 35.57 | 35.92 | 35.92 | qfq | 10,044,602 | 360,385,116 | 0.70% |
| 2024-12-04 | 36.56 | 36.85 | 35.53 | 35.67 | 35.67 | qfq | 14,152,136 | 510,201,636 | -3.20% |
| 2024-12-03 | 37.66 | 37.78 | 36.60 | 36.85 | 36.85 | qfq | 13,728,833 | 507,166,918 | -1.86% |
| 2024-12-02 | 37.00 | 37.76 | 36.67 | 37.55 | 37.55 | qfq | 12,450,361 | 465,112,193 | 0.81% |
| 2024-11-29 | 36.89 | 37.99 | 36.40 | 37.25 | 37.25 | qfq | 13,790,213 | 512,542,569 | 0.84% |
| 2024-11-28 | 37.71 | 38.24 | 36.86 | 36.94 | 36.94 | qfq | 12,838,958 | 480,176,627 | -2.74% |
| 2024-11-27 | 37.38 | 38.00 | 36.35 | 37.98 | 37.98 | qfq | 17,697,093 | 656,340,060 | 0.34% |
| 2024-11-26 | 40.49 | 40.49 | 37.80 | 37.85 | 37.85 | qfq | 21,733,264 | 841,021,051 | -6.13% |
| 2024-11-25 | 39.66 | 41.50 | 39.50 | 40.32 | 40.32 | qfq | 26,822,102 | 1,083,603,470 | 3.84% |
| 2024-11-22 | 39.50 | 40.73 | 38.80 | 38.83 | 38.83 | qfq | 21,785,879 | 864,547,970 | -2.24% |
| 2024-11-21 | 39.16 | 40.88 | 39.15 | 39.72 | 39.72 | qfq | 22,131,901 | 884,563,256 | 0.74% |
| 2024-11-20 | 39.50 | 40.05 | 38.90 | 39.43 | 39.43 | qfq | 22,510,180 | 885,612,076 | -1.05% |
| 2024-11-19 | 37.41 | 39.89 | 36.35 | 39.85 | 39.85 | qfq | 25,817,749 | 979,460,058 | 6.61% |
| 2024-11-18 | 37.95 | 38.85 | 37.01 | 37.38 | 37.38 | qfq | 18,689,797 | 710,507,785 | -0.56% |
| 2024-11-15 | 38.80 | 39.49 | 37.58 | 37.59 | 37.59 | qfq | 20,858,417 | 805,219,457 | -4.28% |
| 2024-11-14 | 41.22 | 41.37 | 39.18 | 39.27 | 39.27 | qfq | 24,886,630 | 1,004,265,967 | -3.28% |
| 2024-11-13 | 40.00 | 41.30 | 39.38 | 40.60 | 40.60 | qfq | 26,177,918 | 1,054,406,616 | 0.82% |
| 2024-11-12 | 42.00 | 42.84 | 40.01 | 40.27 | 40.27 | qfq | 41,087,736 | 1,702,958,069 | -3.41% |
| 2024-11-11 | 37.51 | 41.69 | 37.48 | 41.69 | 41.69 | qfq | 42,359,303 | 1,707,536,010 | 10.00% |
| 2024-11-08 | 40.00 | 40.55 | 37.76 | 37.90 | 37.90 | qfq | 34,830,200 | 1,362,253,902 | -2.82% |
| 2024-11-07 | 37.03 | 39.03 | 36.90 | 39.00 | 39.00 | qfq | 31,369,749 | 1,197,579,541 | 6.32% |
| 2024-11-06 | 36.47 | 37.95 | 36.45 | 36.68 | 36.68 | qfq | 27,301,039 | 1,016,371,288 | 1.10% |
| 2024-11-05 | 34.74 | 36.36 | 34.40 | 36.28 | 36.28 | qfq | 25,790,008 | 924,512,799 | 4.34% |
| 2024-11-04 | 34.30 | 35.28 | 33.90 | 34.77 | 34.77 | qfq | 11,234,359 | 389,546,536 | 1.67% |
| 2024-11-01 | 35.39 | 36.09 | 34.03 | 34.20 | 34.20 | qfq | 18,254,863 | 634,586,204 | -3.93% |
| 2024-10-31 | 34.63 | 35.85 | 34.42 | 35.60 | 35.60 | qfq | 19,980,614 | 704,131,391 | 2.59% |
| 2024-10-30 | 34.38 | 35.00 | 34.20 | 34.70 | 34.70 | qfq | 15,405,021 | 532,988,577 | -0.54% |
| 2024-10-29 | 36.36 | 36.98 | 34.81 | 34.89 | 34.89 | qfq | 22,267,623 | 792,175,477 | -3.35% |
| 2024-10-28 | 35.90 | 36.10 | 34.78 | 36.10 | 36.10 | qfq | 27,814,404 | 985,071,028 | 0.70% |
| 2024-10-25 | 33.00 | 36.23 | 33.00 | 35.85 | 35.85 | qfq | 45,303,313 | 1,601,385,422 | 8.83% |
| 2024-10-24 | 33.60 | 33.79 | 32.70 | 32.94 | 32.94 | qfq | 17,013,876 | 563,148,416 | -2.83% |
| 2024-10-23 | 33.49 | 34.35 | 32.90 | 33.90 | 33.90 | qfq | 26,565,713 | 893,741,515 | 1.32% |
| 2024-10-22 | 32.53 | 33.48 | 32.11 | 33.46 | 33.46 | qfq | 17,526,078 | 576,494,102 | 2.42% |
| 2024-10-21 | 32.32 | 33.33 | 32.12 | 32.67 | 32.67 | qfq | 21,264,375 | 694,323,941 | 1.52% |
| 2024-10-18 | 31.01 | 33.08 | 30.68 | 32.18 | 32.18 | qfq | 23,024,228 | 732,104,898 | 3.51% |
| 2024-10-17 | 31.60 | 31.99 | 31.06 | 31.09 | 31.09 | qfq | 11,195,736 | 352,621,905 | -1.40% |
| 2024-10-16 | 31.80 | 32.20 | 31.30 | 31.53 | 31.53 | qfq | 14,799,304 | 469,056,770 | -2.69% |
| 2024-10-15 | 33.40 | 33.56 | 32.40 | 32.40 | 32.40 | qfq | 16,670,879 | 548,611,907 | -3.14% |
| 2024-10-14 | 33.39 | 33.79 | 32.40 | 33.45 | 33.45 | qfq | 17,364,016 | 575,529,087 | 0.57% |
| 2024-10-11 | 35.04 | 35.26 | 32.70 | 33.26 | 33.26 | qfq | 21,516,832 | 728,292,462 | -6.07% |
| 2024-10-10 | 35.90 | 36.44 | 34.35 | 35.41 | 35.41 | qfq | 27,303,646 | 971,860,337 | -0.90% |
| 2024-10-09 | 37.63 | 38.62 | 35.21 | 35.73 | 35.73 | qfq | 45,454,847 | 1,679,695,049 | -5.05% |
| 2024-10-08 | 37.63 | 37.63 | 35.69 | 37.63 | 37.63 | qfq | 45,209,790 | 1,681,857,542 | 10.00% |
| 2024-09-30 | 33.20 | 34.21 | 32.33 | 34.21 | 34.21 | qfq | 38,991,877 | 1,307,670,327 | 10.00% |
| 2024-09-27 | 28.71 | 31.12 | 28.71 | 31.10 | 31.10 | qfq | 35,359,188 | 1,070,538,226 | 9.93% |
| 2024-09-26 | 26.95 | 28.31 | 26.75 | 28.29 | 28.29 | qfq | 23,120,943 | 636,986,477 | 4.97% |
| 2024-09-25 | 27.00 | 27.77 | 26.92 | 26.95 | 26.95 | qfq | 26,535,869 | 723,507,520 | 1.05% |
| 2024-09-24 | 24.72 | 26.68 | 24.68 | 26.67 | 26.67 | qfq | 30,095,796 | 774,258,389 | 8.99% |
| 2024-09-23 | 24.58 | 24.94 | 24.42 | 24.47 | 24.47 | qfq | 9,055,809 | 222,978,994 | -0.53% |
| 2024-09-20 | 25.19 | 25.20 | 24.46 | 24.60 | 24.60 | qfq | 10,657,782 | 263,468,861 | -2.30% |
| 2024-09-19 | 24.84 | 25.46 | 24.43 | 25.18 | 25.18 | qfq | 11,998,442 | 299,927,097 | 2.15% |
| 2024-09-18 | 24.94 | 25.10 | 24.40 | 24.65 | 24.65 | qfq | 7,730,355 | 190,445,709 | -1.40% |
| 2024-09-13 | 26.13 | 26.26 | 25.00 | 25.00 | 25.00 | qfq | 13,847,504 | 352,393,023 | -4.32% |
| 2024-09-12 | 26.74 | 26.96 | 26.11 | 26.13 | 26.13 | qfq | 11,874,466 | 314,153,801 | -2.68% |
| 2024-09-11 | 25.83 | 27.15 | 25.73 | 26.85 | 26.85 | qfq | 17,935,236 | 478,035,684 | 3.99% |
| 2024-09-10 | 26.43 | 26.53 | 25.79 | 25.82 | 25.82 | qfq | 10,419,539 | 270,993,207 | -2.31% |
| 2024-09-09 | 26.32 | 26.90 | 26.19 | 26.43 | 26.43 | qfq | 7,374,661 | 195,230,642 | -0.83% |
| 2024-09-06 | 27.49 | 27.51 | 26.60 | 26.65 | 26.65 | qfq | 8,743,815 | 235,456,860 | -2.91% |
| 2024-09-05 | 27.33 | 28.40 | 27.30 | 27.45 | 27.45 | qfq | 13,769,861 | 381,615,735 | -0.22% |
| 2024-09-04 | 26.40 | 28.06 | 26.40 | 27.51 | 27.51 | qfq | 22,954,501 | 632,796,843 | 3.34% |
| 2024-09-03 | 26.12 | 27.10 | 25.86 | 26.62 | 26.62 | qfq | 10,392,940 | 276,211,540 | 1.64% |
| 2024-09-02 | 26.89 | 27.24 | 26.19 | 26.19 | 26.19 | qfq | 9,596,625 | 255,147,556 | -2.68% |
| 2024-08-30 | 26.58 | 27.37 | 26.42 | 26.91 | 26.91 | qfq | 14,397,255 | 388,703,145 | 1.24% |
| 2024-08-29 | 25.42 | 26.74 | 25.31 | 26.58 | 26.58 | qfq | 14,456,086 | 379,164,316 | 4.32% |
| 2024-08-28 | 25.41 | 25.66 | 25.13 | 25.48 | 25.48 | qfq | 6,961,740 | 177,018,692 | 0.28% |
| 2024-08-27 | 26.01 | 26.18 | 25.31 | 25.41 | 25.41 | qfq | 9,201,218 | 235,943,652 | -2.79% |
| 2024-08-26 | 25.49 | 26.99 | 25.45 | 26.14 | 26.14 | qfq | 13,206,524 | 347,722,994 | 2.95% |
| 2024-08-23 | 25.66 | 25.96 | 25.39 | 25.39 | 25.39 | qfq | 7,749,260 | 197,837,857 | -1.51% |
| 2024-08-22 | 26.50 | 26.58 | 25.75 | 25.78 | 25.78 | qfq | 8,727,390 | 228,205,547 | -2.50% |
| 2024-08-21 | 26.21 | 26.84 | 26.10 | 26.44 | 26.44 | qfq | 10,103,732 | 268,065,610 | 0.42% |
| 2024-08-20 | 26.76 | 27.17 | 26.28 | 26.33 | 26.33 | qfq | 9,281,052 | 247,372,148 | -1.53% |
| 2024-08-19 | 27.01 | 27.33 | 26.72 | 26.74 | 26.74 | qfq | 8,389,242 | 226,230,386 | -1.22% |
| 2024-08-16 | 27.79 | 27.88 | 27.07 | 27.07 | 27.07 | qfq | 9,315,991 | 254,846,320 | -2.31% |
| 2024-08-15 | 27.49 | 28.14 | 27.24 | 27.71 | 27.71 | qfq | 10,467,526 | 289,945,492 | 0.40% |
| 2024-08-14 | 28.35 | 28.66 | 27.53 | 27.60 | 27.60 | qfq | 10,466,588 | 291,072,595 | -2.71% |
| 2024-08-13 | 28.36 | 28.79 | 27.76 | 28.37 | 28.37 | qfq | 10,624,487 | 299,577,068 | 0.25% |
| 2024-08-12 | 28.90 | 29.22 | 28.19 | 28.30 | 28.30 | qfq | 8,869,896 | 252,231,644 | -1.80% |
| 2024-08-09 | 29.74 | 30.09 | 28.82 | 28.82 | 28.82 | qfq | 8,191,270 | 240,053,035 | -2.31% |
| 2024-08-08 | 29.55 | 29.85 | 29.33 | 29.50 | 29.50 | qfq | 6,975,410 | 206,120,655 | -0.81% |
| 2024-08-07 | 29.96 | 29.97 | 29.57 | 29.74 | 29.74 | qfq | 6,980,638 | 207,852,719 | -0.87% |
| 2024-08-06 | 30.00 | 30.35 | 29.58 | 30.00 | 30.00 | qfq | 9,299,106 | 278,784,913 | 1.49% |
| 2024-08-05 | 29.90 | 30.84 | 29.56 | 29.56 | 29.56 | qfq | 11,558,469 | 348,933,869 | -1.10% |
| 2024-08-02 | 30.20 | 30.66 | 29.88 | 29.89 | 29.89 | qfq | 8,129,232 | 245,748,092 | -1.29% |
| 2024-08-01 | 30.76 | 30.92 | 30.10 | 30.28 | 30.28 | qfq | 10,660,977 | 324,316,618 | -1.75% |
| 2024-07-31 | 29.29 | 30.82 | 29.08 | 30.82 | 30.82 | qfq | 13,594,839 | 410,978,403 | 5.33% |
| 2024-07-30 | 29.41 | 29.47 | 28.92 | 29.26 | 29.26 | qfq | 9,133,257 | 266,175,890 | -0.65% |
| 2024-07-29 | 30.00 | 30.21 | 29.20 | 29.45 | 29.45 | qfq | 10,248,498 | 302,208,260 | -1.93% |
| 2024-07-26 | 28.95 | 30.25 | 28.87 | 30.03 | 30.03 | qfq | 15,471,998 | 461,791,691 | 4.05% |
| 2024-07-25 | 27.88 | 29.58 | 27.82 | 28.86 | 28.86 | qfq | 16,451,452 | 475,736,488 | 3.07% |
| 2024-07-24 | 28.20 | 28.80 | 27.96 | 28.00 | 28.00 | qfq | 12,016,009 | 339,666,076 | -2.34% |
| 2024-07-23 | 29.96 | 30.12 | 28.66 | 28.67 | 28.67 | qfq | 12,776,740 | 375,131,376 | -4.34% |
| 2024-07-22 | 30.40 | 30.79 | 29.83 | 29.97 | 29.97 | qfq | 9,773,885 | 295,438,471 | -1.41% |
| 2024-07-19 | 30.10 | 31.00 | 29.93 | 30.40 | 30.40 | qfq | 11,932,733 | 364,025,738 | 0.33% |
| 2024-07-18 | 30.33 | 30.40 | 29.88 | 30.30 | 30.30 | qfq | 9,604,854 | 289,536,664 | -0.72% |
| 2024-07-17 | 30.03 | 31.03 | 30.00 | 30.52 | 30.52 | qfq | 12,611,061 | 385,181,837 | 1.29% |
| 2024-07-16 | 29.85 | 30.32 | 29.71 | 30.13 | 30.13 | qfq | 8,756,101 | 262,642,370 | 0.90% |
| 2024-07-15 | 30.50 | 30.68 | 29.83 | 29.86 | 29.86 | qfq | 9,842,153 | 296,203,781 | -2.67% |
| 2024-07-12 | 30.70 | 31.18 | 30.55 | 30.68 | 30.68 | qfq | 11,360,309 | 350,420,423 | -0.39% |
| 2024-07-11 | 29.99 | 31.00 | 29.77 | 30.80 | 30.80 | qfq | 17,834,133 | 544,276,882 | 4.76% |
| 2024-07-10 | 29.33 | 30.46 | 29.19 | 29.40 | 29.40 | qfq | 12,289,048 | 367,414,050 | -0.64% |
| 2024-07-09 | 29.60 | 29.89 | 28.92 | 29.59 | 29.59 | qfq | 13,301,814 | 390,968,297 | -0.17% |
| 2024-07-08 | 30.39 | 30.39 | 29.43 | 29.64 | 29.64 | qfq | 11,739,078 | 351,039,832 | -4.14% |
| 2024-07-05 | 30.80 | 31.10 | 30.51 | 30.92 | 30.92 | qfq | 6,700,419 | 206,690,813 | 0.36% |
| 2024-07-04 | 31.62 | 31.76 | 30.77 | 30.81 | 30.81 | qfq | 7,908,700 | 245,838,612 | -2.53% |
| 2024-07-03 | 31.44 | 32.14 | 31.07 | 31.61 | 31.61 | qfq | 9,451,074 | 298,795,031 | 0.86% |
| 2024-07-02 | 31.62 | 32.17 | 31.27 | 31.34 | 31.34 | qfq | 8,116,470 | 257,134,518 | -1.38% |
| 2024-07-01 | 31.35 | 32.40 | 30.96 | 31.78 | 31.78 | qfq | 10,991,210 | 346,747,888 | 0.41% |
| 2024-06-28 | 32.10 | 32.54 | 31.31 | 31.65 | 31.65 | qfq | 13,405,854 | 428,002,160 | -1.56% |
| 2024-06-27 | 33.10 | 33.23 | 32.05 | 32.15 | 32.15 | qfq | 10,514,078 | 342,368,614 | -3.71% |
| 2024-06-26 | 32.70 | 33.52 | 32.11 | 33.39 | 33.39 | qfq | 11,211,521 | 369,116,380 | 2.17% |
| 2024-06-25 | 32.93 | 33.13 | 32.33 | 32.68 | 32.68 | qfq | 9,255,150 | 302,680,548 | -1.00% |
| 2024-06-24 | 34.36 | 34.42 | 32.80 | 33.01 | 33.01 | qfq | 17,622,390 | 585,954,249 | -4.60% |
| 2024-06-21 | 34.83 | 35.18 | 34.33 | 34.60 | 34.60 | qfq | 8,806,227 | 305,312,597 | -1.00% |
| 2024-06-20 | 36.07 | 36.23 | 34.91 | 34.95 | 34.95 | qfq | 10,682,682 | 377,998,075 | -3.08% |
| 2024-06-19 | 36.92 | 36.97 | 36.03 | 36.06 | 36.06 | qfq | 8,336,377 | 302,369,409 | -2.04% |
| 2024-06-18 | 37.31 | 37.49 | 36.62 | 36.81 | 36.81 | qfq | 10,861,047 | 401,505,117 | -1.89% |
| 2024-06-17 | 35.86 | 38.43 | 35.78 | 37.52 | 37.52 | qfq | 20,190,319 | 754,619,934 | 3.85% |
| 2024-06-14 | 36.07 | 36.50 | 35.60 | 36.13 | 36.13 | qfq | 10,699,733 | 384,675,916 | -0.74% |
| 2024-06-13 | 36.91 | 37.30 | 36.30 | 36.40 | 36.40 | qfq | 9,955,677 | 365,182,950 | -1.83% |
| 2024-06-12 | 37.01 | 37.12 | 36.60 | 37.08 | 37.08 | qfq | 8,230,335 | 303,473,508 | -0.32% |
| 2024-06-11 | 36.69 | 37.45 | 36.08 | 37.20 | 37.20 | qfq | 7,736,411 | 285,777,563 | 0.81% |
| 2024-06-07 | 38.21 | 38.32 | 36.39 | 36.90 | 36.90 | qfq | 13,762,118 | 510,248,519 | -3.23% |
| 2024-06-06 | 39.10 | 39.49 | 37.90 | 38.13 | 38.13 | qfq | 12,944,775 | 498,807,522 | -2.85% |
| 2024-06-05 | 37.99 | 40.50 | 37.81 | 39.25 | 39.25 | qfq | 22,543,715 | 892,240,269 | 3.34% |
| 2024-06-04 | 37.58 | 38.23 | 37.19 | 37.98 | 37.98 | qfq | 8,655,242 | 327,727,582 | 0.90% |
| 2024-06-03 | 38.12 | 38.15 | 37.22 | 37.64 | 37.64 | qfq | 8,561,101 | 321,017,407 | -4.88% |
| 2024-05-31 | 39.72 | 40.40 | 39.52 | 39.57 | 38.04 | qfq | 10,659,549 | 423,949,070 | -0.33% |
| 2024-05-30 | 39.98 | 40.01 | 39.40 | 39.70 | 38.16 | qfq | 7,516,066 | 297,913,780 | -0.38% |
| 2024-05-29 | 39.26 | 40.81 | 39.14 | 39.85 | 38.31 | qfq | 11,805,969 | 473,529,297 | 2.02% |
| 2024-05-28 | 39.80 | 40.15 | 39.03 | 39.06 | 37.55 | qfq | 7,843,116 | 309,507,844 | -1.49% |
| 2024-05-27 | 39.63 | 39.90 | 38.40 | 39.65 | 38.11 | qfq | 10,109,872 | 393,988,044 | 0.38% |
| 2024-05-24 | 39.77 | 40.59 | 39.19 | 39.50 | 37.97 | qfq | 13,721,826 | 545,931,680 | -0.88% |
| 2024-05-23 | 41.50 | 41.50 | 39.72 | 39.85 | 38.31 | qfq | 13,252,939 | 533,736,844 | -4.09% |
| 2024-05-22 | 40.82 | 41.66 | 40.56 | 41.55 | 39.94 | qfq | 13,114,043 | 540,822,262 | 2.21% |
| 2024-05-21 | 41.14 | 41.28 | 40.35 | 40.65 | 39.07 | qfq | 8,263,190 | 335,499,700 | -1.31% |
| 2024-05-20 | 41.60 | 42.14 | 41.06 | 41.19 | 39.59 | qfq | 10,121,154 | 420,205,459 | -0.87% |
| 2024-05-17 | 40.99 | 41.62 | 40.26 | 41.55 | 39.94 | qfq | 9,043,500 | 370,249,637 | 2.04% |
| 2024-05-16 | 41.22 | 41.49 | 40.44 | 40.72 | 39.14 | qfq | 8,544,182 | 349,730,667 | -0.56% |
| 2024-05-15 | 41.90 | 42.36 | 40.90 | 40.95 | 39.36 | qfq | 8,221,209 | 340,525,955 | -1.44% |
| 2024-05-14 | 41.89 | 42.38 | 41.42 | 41.55 | 39.94 | qfq | 8,931,775 | 372,895,395 | -0.38% |
| 2024-05-13 | 42.38 | 42.64 | 41.63 | 41.71 | 40.09 | qfq | 11,376,798 | 477,674,564 | -3.47% |
| 2024-05-10 | 44.05 | 44.15 | 42.94 | 43.21 | 41.53 | qfq | 11,511,900 | 498,978,842 | -2.28% |
| 2024-05-09 | 43.30 | 44.95 | 43.30 | 44.22 | 42.51 | qfq | 19,386,631 | 858,198,655 | 3.85% |
| 2024-05-08 | 43.68 | 43.68 | 42.53 | 42.58 | 40.93 | qfq | 9,769,888 | 420,598,811 | -2.92% |
| 2024-05-07 | 43.40 | 43.86 | 42.79 | 43.86 | 42.16 | qfq | 12,840,570 | 557,330,288 | 1.43% |
| 2024-05-06 | 43.10 | 44.23 | 43.10 | 43.24 | 41.56 | qfq | 19,272,391 | 838,801,935 | 3.92% |
| 2024-04-30 | 42.42 | 42.78 | 41.50 | 41.61 | 40.00 | qfq | 13,535,118 | 567,707,839 | -2.37% |
| 2024-04-29 | 39.57 | 43.20 | 39.50 | 42.62 | 40.97 | qfq | 30,887,481 | 1,298,004,696 | 7.63% |
| 2024-04-26 | 39.29 | 40.08 | 38.65 | 39.60 | 38.06 | qfq | 18,253,755 | 718,374,108 | 0.20% |
| 2024-04-25 | 36.01 | 40.09 | 36.00 | 39.52 | 37.99 | qfq | 30,915,720 | 1,192,590,607 | 4.69% |
| 2024-04-24 | 38.53 | 38.83 | 37.01 | 37.75 | 36.29 | qfq | 20,771,832 | 783,726,036 | -3.23% |
| 2024-04-23 | 39.82 | 40.20 | 38.83 | 39.01 | 37.50 | qfq | 15,697,033 | 616,733,867 | -2.03% |
| 2024-04-22 | 40.83 | 41.30 | 38.91 | 39.82 | 38.28 | qfq | 19,526,699 | 780,531,692 | -3.82% |
| 2024-04-19 | 42.58 | 42.75 | 41.00 | 41.40 | 39.79 | qfq | 26,648,374 | 1,107,911,399 | -4.17% |
| 2024-04-18 | 43.30 | 44.55 | 42.35 | 43.20 | 41.53 | qfq | 26,408,902 | 1,148,356,657 | -1.26% |
| 2024-04-17 | 42.45 | 44.13 | 42.45 | 43.75 | 42.05 | qfq | 28,041,984 | 1,219,995,998 | 2.87% |
| 2024-04-16 | 45.22 | 45.99 | 42.36 | 42.53 | 40.88 | qfq | 37,011,603 | 1,613,792,145 | -5.61% |
| 2024-04-15 | 41.18 | 45.06 | 41.18 | 45.06 | 43.31 | qfq | 47,341,840 | 2,106,092,249 | 10.01% |
| 2024-04-12 | 42.26 | 42.31 | 40.90 | 40.96 | 39.37 | qfq | 16,130,040 | 665,559,550 | -3.31% |
| 2024-04-11 | 42.52 | 42.89 | 41.74 | 42.36 | 40.72 | qfq | 14,674,476 | 621,191,519 | -1.47% |
| 2024-04-10 | 44.29 | 44.50 | 42.75 | 42.99 | 41.32 | qfq | 15,734,739 | 681,224,310 | -3.07% |
| 2024-04-09 | 41.64 | 44.78 | 41.64 | 44.35 | 42.63 | qfq | 30,855,690 | 1,355,068,517 | 6.43% |
| 2024-04-08 | 42.98 | 43.89 | 41.65 | 41.67 | 40.05 | qfq | 14,830,689 | 629,668,578 | -3.90% |
| 2024-04-03 | 43.60 | 44.55 | 42.90 | 43.36 | 41.68 | qfq | 19,244,943 | 841,187,781 | -0.87% |
| 2024-04-02 | 43.06 | 44.15 | 42.47 | 43.74 | 42.04 | qfq | 20,157,878 | 874,840,731 | 1.60% |
| 2024-04-01 | 41.79 | 43.10 | 41.79 | 43.05 | 41.38 | qfq | 17,919,183 | 767,692,014 | 3.61% |
| 2024-03-29 | 40.78 | 42.67 | 40.77 | 41.55 | 39.94 | qfq | 17,509,673 | 733,341,816 | 1.94% |
| 2024-03-28 | 40.50 | 41.47 | 40.46 | 40.76 | 39.18 | qfq | 15,151,989 | 619,957,939 | 0.49% |
| 2024-03-27 | 43.13 | 43.42 | 40.55 | 40.56 | 38.99 | qfq | 20,871,478 | 869,743,677 | -6.33% |
| 2024-03-26 | 40.76 | 44.49 | 40.76 | 43.30 | 41.62 | qfq | 31,939,574 | 1,359,000,230 | 6.23% |
| 2024-03-25 | 42.16 | 42.30 | 40.73 | 40.76 | 39.18 | qfq | 18,009,776 | 746,168,696 | -4.14% |
| 2024-03-22 | 44.63 | 44.86 | 42.48 | 42.52 | 40.87 | qfq | 19,813,290 | 854,036,271 | -4.92% |
| 2024-03-21 | 45.40 | 45.81 | 44.56 | 44.72 | 42.99 | qfq | 13,661,079 | 614,656,264 | -1.97% |
| 2024-03-20 | 45.65 | 46.18 | 45.10 | 45.62 | 43.85 | qfq | 14,654,732 | 666,041,451 | -0.04% |
| 2024-03-19 | 46.70 | 46.73 | 45.64 | 45.64 | 43.87 | qfq | 14,554,818 | 670,249,804 | -2.54% |
| 2024-03-18 | 46.56 | 47.20 | 45.90 | 46.83 | 45.01 | qfq | 17,865,959 | 831,623,806 | 2.07% |
| 2024-03-15 | 46.00 | 46.55 | 44.96 | 45.88 | 44.10 | qfq | 12,996,119 | 592,555,840 | -0.84% |
| 2024-03-14 | 47.24 | 47.87 | 45.89 | 46.27 | 44.48 | qfq | 15,008,939 | 702,787,842 | -2.55% |
| 2024-03-13 | 48.03 | 48.50 | 47.23 | 47.48 | 45.64 | qfq | 17,857,946 | 852,715,632 | -1.04% |
| 2024-03-12 | 48.20 | 48.32 | 47.38 | 47.98 | 46.12 | qfq | 37,286,987 | 1,786,540,604 | 2.61% |
| 2024-03-11 | 43.10 | 46.76 | 43.07 | 46.76 | 44.95 | qfq | 29,945,175 | 1,361,451,768 | 10.00% |
| 2024-03-08 | 42.42 | 43.94 | 41.99 | 42.51 | 40.86 | qfq | 13,060,304 | 558,523,272 | 0.00% |
| 2024-03-07 | 44.27 | 44.39 | 42.51 | 42.51 | 40.86 | qfq | 12,854,823 | 557,186,183 | -3.95% |
| 2024-03-06 | 43.77 | 45.38 | 43.56 | 44.26 | 42.54 | qfq | 11,150,642 | 493,277,938 | 0.48% |
| 2024-03-05 | 44.50 | 44.50 | 43.73 | 44.05 | 42.34 | qfq | 11,887,326 | 523,821,760 | -1.96% |
| 2024-03-04 | 45.37 | 46.00 | 44.69 | 44.93 | 43.19 | qfq | 10,824,955 | 489,430,644 | -1.47% |
| 2024-03-01 | 45.58 | 46.42 | 45.28 | 45.60 | 43.83 | qfq | 12,214,576 | 558,342,533 | -0.63% |
| 2024-02-29 | 43.48 | 45.89 | 43.30 | 45.89 | 44.11 | qfq | 18,477,222 | 831,041,620 | 4.18% |
| 2024-02-28 | 45.48 | 47.55 | 44.04 | 44.05 | 42.34 | qfq | 23,881,494 | 1,100,161,416 | -2.65% |
| 2024-02-27 | 44.19 | 45.28 | 44.04 | 45.25 | 43.50 | qfq | 10,350,154 | 462,715,949 | 1.80% |
| 2024-02-26 | 44.34 | 45.19 | 43.98 | 44.45 | 42.73 | qfq | 12,205,137 | 543,496,441 | 0.23% |
| 2024-02-23 | 44.00 | 44.66 | 43.64 | 44.35 | 42.63 | qfq | 12,660,763 | 559,526,130 | 0.84% |
| 2024-02-22 | 43.00 | 43.99 | 42.93 | 43.98 | 42.27 | qfq | 10,799,316 | 471,577,213 | 1.62% |
| 2024-02-21 | 42.14 | 44.39 | 41.76 | 43.28 | 41.60 | qfq | 17,679,069 | 767,218,764 | 1.93% |
| 2024-02-20 | 42.00 | 42.58 | 41.60 | 42.46 | 40.81 | qfq | 11,269,827 | 473,541,433 | 0.26% |
| 2024-02-19 | 42.65 | 42.80 | 41.44 | 42.35 | 40.71 | qfq | 14,994,839 | 630,951,202 | -0.70% |
| 2024-02-08 | 42.00 | 43.15 | 41.03 | 42.65 | 41.00 | qfq | 19,737,038 | 833,146,172 | 2.60% |
| 2024-02-07 | 41.48 | 42.57 | 40.85 | 41.57 | 39.96 | qfq | 18,684,538 | 779,701,934 | 0.31% |
| 2024-02-06 | 38.49 | 41.45 | 38.38 | 41.44 | 39.83 | qfq | 18,328,854 | 733,664,255 | 7.25% |
| 2024-02-05 | 39.90 | 40.28 | 36.98 | 38.64 | 37.14 | qfq | 20,700,200 | 803,961,167 | -4.36% |
| 2024-02-02 | 42.35 | 42.65 | 38.80 | 40.40 | 38.83 | qfq | 16,810,446 | 687,253,137 | -4.04% |
| 2024-02-01 | 42.42 | 43.08 | 41.65 | 42.10 | 40.47 | qfq | 12,361,703 | 522,731,424 | -0.92% |
| 2024-01-31 | 43.67 | 45.32 | 42.49 | 42.49 | 40.84 | qfq | 13,562,845 | 592,603,161 | -2.66% |
| 2024-01-30 | 44.63 | 45.40 | 43.59 | 43.65 | 41.96 | qfq | 11,516,826 | 512,940,823 | -3.02% |
| 2024-01-29 | 47.65 | 48.08 | 45.01 | 45.01 | 43.26 | qfq | 15,504,134 | 717,029,000 | -5.86% |
| 2024-01-26 | 49.02 | 49.74 | 47.79 | 47.81 | 45.96 | qfq | 14,071,222 | 683,106,451 | -3.34% |
| 2024-01-25 | 48.07 | 49.52 | 47.58 | 49.46 | 47.54 | qfq | 13,798,793 | 673,361,822 | 1.44% |
| 2024-01-24 | 49.35 | 49.50 | 47.08 | 48.76 | 46.87 | qfq | 13,093,757 | 631,400,981 | -0.61% |
| 2024-01-23 | 48.36 | 50.26 | 47.71 | 49.06 | 47.16 | qfq | 11,822,320 | 582,236,321 | 0.64% |
| 2024-01-22 | 50.13 | 50.55 | 48.52 | 48.75 | 46.86 | qfq | 15,204,177 | 753,645,112 | -4.04% |
| 2024-01-19 | 51.60 | 53.17 | 50.80 | 50.80 | 48.83 | qfq | 13,503,543 | 699,300,870 | -2.16% |
| 2024-01-18 | 50.51 | 52.00 | 50.20 | 51.92 | 49.91 | qfq | 15,640,901 | 799,712,860 | 1.60% |
| 2024-01-17 | 52.51 | 52.51 | 51.06 | 51.10 | 49.12 | qfq | 9,720,169 | 502,585,064 | -3.15% |
| 2024-01-16 | 52.20 | 53.74 | 51.81 | 52.76 | 50.71 | qfq | 12,288,907 | 646,018,565 | 0.71% |
| 2024-01-15 | 52.95 | 53.35 | 51.94 | 52.39 | 50.36 | qfq | 10,789,877 | 566,031,265 | -1.85% |
| 2024-01-12 | 53.75 | 54.54 | 53.28 | 53.38 | 51.31 | qfq | 13,668,214 | 735,328,858 | -1.48% |
| 2024-01-11 | 51.27 | 54.72 | 50.86 | 54.18 | 52.08 | qfq | 23,017,103 | 1,222,720,832 | 5.82% |
| 2024-01-10 | 50.80 | 53.06 | 50.33 | 51.20 | 49.21 | qfq | 15,251,877 | 789,671,466 | -0.14% |
| 2024-01-09 | 51.01 | 52.25 | 49.88 | 51.27 | 49.28 | qfq | 13,037,850 | 666,310,936 | 0.51% |
| 2024-01-08 | 52.25 | 53.46 | 50.93 | 51.01 | 49.03 | qfq | 11,928,549 | 617,357,734 | -2.63% |
| 2024-01-05 | 53.10 | 55.05 | 52.01 | 52.39 | 50.36 | qfq | 13,709,954 | 733,544,044 | -1.69% |
| 2024-01-04 | 54.91 | 54.97 | 53.07 | 53.29 | 51.22 | qfq | 9,995,843 | 535,655,654 | -2.90% |
| 2024-01-03 | 54.72 | 55.48 | 54.28 | 54.88 | 52.75 | qfq | 10,821,917 | 592,141,712 | 0.02% |
| 2024-01-02 | 56.82 | 56.82 | 54.87 | 54.87 | 52.74 | qfq | 12,499,699 | 694,036,685 | -3.43% |
| 2023-12-29 | 56.70 | 57.53 | 56.38 | 56.82 | 54.62 | qfq | 14,621,949 | 830,468,583 | -0.02% |
| 2023-12-28 | 53.07 | 57.35 | 53.07 | 56.83 | 54.63 | qfq | 26,046,915 | 1,456,067,261 | 6.54% |
| 2023-12-27 | 53.76 | 53.89 | 52.92 | 53.34 | 51.27 | qfq | 13,259,507 | 706,298,503 | -0.93% |
| 2023-12-26 | 53.52 | 54.32 | 53.18 | 53.84 | 51.75 | qfq | 13,419,699 | 721,895,558 | 0.37% |
| 2023-12-25 | 52.87 | 53.80 | 52.50 | 53.64 | 51.56 | qfq | 15,041,581 | 801,131,906 | 0.86% |
| 2023-12-22 | 51.01 | 54.49 | 50.50 | 53.18 | 51.12 | qfq | 29,870,360 | 1,571,356,997 | 3.48% |
| 2023-12-21 | 50.40 | 51.94 | 50.05 | 51.39 | 49.40 | qfq | 28,034,604 | 1,427,202,431 | 1.32% |
| 2023-12-20 | 51.19 | 51.47 | 50.18 | 50.72 | 48.75 | qfq | 19,776,615 | 1,003,442,297 | -1.03% |
| 2023-12-19 | 51.39 | 51.92 | 50.78 | 51.25 | 49.26 | qfq | 10,978,541 | 563,584,207 | -0.31% |
| 2023-12-18 | 52.32 | 52.88 | 51.36 | 51.41 | 49.42 | qfq | 12,019,899 | 622,947,402 | -2.91% |
| 2023-12-15 | 53.60 | 54.37 | 52.66 | 52.95 | 50.90 | qfq | 13,226,538 | 707,114,244 | -0.84% |
| 2023-12-14 | 54.80 | 55.58 | 53.38 | 53.40 | 51.33 | qfq | 11,967,317 | 648,326,127 | -1.96% |
| 2023-12-13 | 56.10 | 56.28 | 54.44 | 54.47 | 52.36 | qfq | 12,352,257 | 681,350,184 | -3.73% |
| 2023-12-12 | 55.86 | 57.26 | 55.78 | 56.58 | 54.39 | qfq | 9,129,900 | 516,903,262 | 0.68% |
| 2023-12-11 | 56.00 | 56.24 | 55.03 | 56.20 | 54.02 | qfq | 14,446,969 | 803,697,281 | -1.16% |
| 2023-12-08 | 58.05 | 58.35 | 56.80 | 56.86 | 54.66 | qfq | 10,272,488 | 587,032,267 | -1.63% |
| 2023-12-07 | 58.42 | 58.48 | 57.39 | 57.80 | 55.56 | qfq | 11,499,360 | 664,813,120 | -1.35% |
| 2023-12-06 | 56.76 | 59.56 | 56.51 | 58.59 | 56.32 | qfq | 18,008,666 | 1,059,471,666 | 2.93% |
| 2023-12-05 | 57.16 | 58.82 | 56.81 | 56.92 | 54.71 | qfq | 12,060,018 | 696,991,097 | -1.21% |
| 2023-12-04 | 57.81 | 58.45 | 57.07 | 57.62 | 55.39 | qfq | 9,145,703 | 527,427,145 | -0.88% |
| 2023-12-01 | 59.00 | 59.37 | 57.58 | 58.13 | 55.88 | qfq | 13,319,768 | 776,951,444 | -1.26% |
| 2023-11-30 | 58.69 | 60.06 | 58.35 | 58.87 | 56.59 | qfq | 10,422,344 | 615,362,977 | 0.03% |
| 2023-11-29 | 60.08 | 60.10 | 58.80 | 58.85 | 56.57 | qfq | 11,240,052 | 666,143,666 | -2.61% |
| 2023-11-28 | 58.80 | 61.19 | 58.65 | 60.43 | 58.09 | qfq | 14,604,426 | 880,412,807 | 2.15% |
| 2023-11-27 | 60.00 | 60.00 | 58.67 | 59.16 | 56.87 | qfq | 10,628,555 | 628,894,249 | -1.66% |
| 2023-11-24 | 61.31 | 61.44 | 60.00 | 60.16 | 57.83 | qfq | 10,762,730 | 651,367,252 | -1.86% |
| 2023-11-23 | 61.36 | 61.88 | 60.80 | 61.30 | 58.92 | qfq | 12,168,053 | 744,448,893 | -0.42% |
| 2023-11-22 | 63.50 | 63.68 | 61.50 | 61.56 | 59.17 | qfq | 18,291,027 | 1,140,943,115 | -3.66% |
| 2023-11-21 | 64.63 | 65.35 | 63.90 | 63.90 | 61.42 | qfq | 13,152,652 | 848,800,052 | -1.24% |
| 2023-11-20 | 66.14 | 66.28 | 64.08 | 64.70 | 62.19 | qfq | 16,287,024 | 1,053,601,514 | -1.81% |
| 2023-11-17 | 65.10 | 66.18 | 65.01 | 65.89 | 63.34 | qfq | 9,777,111 | 643,033,308 | 0.23% |
| 2023-11-16 | 66.98 | 67.18 | 65.68 | 65.74 | 63.19 | qfq | 13,289,689 | 879,384,282 | -2.38% |
| 2023-11-15 | 68.68 | 68.75 | 66.95 | 67.34 | 64.73 | qfq | 20,221,122 | 1,370,576,488 | -0.10% |
| 2023-11-14 | 67.95 | 68.40 | 66.50 | 67.41 | 64.80 | qfq | 14,229,666 | 956,268,748 | -0.85% |
| 2023-11-13 | 68.41 | 69.90 | 67.50 | 67.99 | 65.35 | qfq | 12,091,518 | 823,235,327 | -0.31% |
| 2023-11-10 | 69.10 | 69.59 | 68.12 | 68.20 | 65.56 | qfq | 12,201,001 | 835,233,247 | -2.04% |
| 2023-11-09 | 70.24 | 71.57 | 69.38 | 69.62 | 66.92 | qfq | 18,396,972 | 1,293,363,982 | -0.66% |
| 2023-11-08 | 68.01 | 72.03 | 68.01 | 70.08 | 67.36 | qfq | 27,449,746 | 1,933,084,601 | 2.46% |
| 2023-11-07 | 69.49 | 69.50 | 67.77 | 68.40 | 65.75 | qfq | 18,920,860 | 1,293,130,745 | -1.23% |
| 2023-11-06 | 63.46 | 69.80 | 63.46 | 69.25 | 66.57 | qfq | 33,877,182 | 2,282,480,230 | 8.99% |
| 2023-11-03 | 63.00 | 64.25 | 62.77 | 63.54 | 61.08 | qfq | 15,304,821 | 973,143,149 | 0.76% |
| 2023-11-02 | 65.45 | 65.52 | 62.88 | 63.06 | 60.62 | qfq | 15,618,431 | 993,648,820 | -2.66% |
| 2023-11-01 | 65.80 | 65.93 | 63.73 | 64.78 | 62.27 | qfq | 21,649,208 | 1,403,236,824 | -3.31% |
| 2023-10-31 | 66.67 | 67.47 | 65.60 | 67.00 | 64.40 | qfq | 26,766,999 | 1,776,484,000 | -0.80% |
| 2023-10-30 | 65.00 | 68.44 | 64.71 | 67.54 | 64.92 | qfq | 52,635,386 | 3,497,595,999 | 6.92% |
| 2023-10-27 | 56.56 | 63.17 | 56.11 | 63.17 | 60.72 | qfq | 39,778,247 | 2,451,110,414 | 9.99% |
| 2023-10-26 | 60.85 | 60.92 | 55.63 | 57.43 | 55.20 | qfq | 35,596,251 | 2,030,536,197 | -6.91% |
| 2023-10-25 | 64.03 | 64.03 | 61.12 | 61.69 | 59.30 | qfq | 23,139,551 | 1,442,416,898 | -2.56% |
| 2023-10-24 | 63.80 | 63.99 | 61.85 | 63.31 | 60.86 | qfq | 24,134,088 | 1,519,741,816 | -0.14% |
| 2023-10-23 | 65.00 | 65.21 | 63.16 | 63.40 | 60.94 | qfq | 34,813,536 | 2,232,752,115 | -1.35% |
| 2023-10-20 | 57.75 | 64.27 | 57.36 | 64.27 | 61.78 | qfq | 45,150,703 | 2,832,464,766 | 9.99% |
| 2023-10-19 | 59.00 | 60.00 | 58.05 | 58.43 | 56.16 | qfq | 16,754,294 | 984,546,394 | -2.14% |
| 2023-10-18 | 61.58 | 61.63 | 59.53 | 59.71 | 57.40 | qfq | 22,550,735 | 1,364,378,571 | -4.31% |
| 2023-10-17 | 59.60 | 64.76 | 58.77 | 62.40 | 59.98 | qfq | 39,111,120 | 2,459,678,280 | 6.00% |
| 2023-10-16 | 61.00 | 62.43 | 58.26 | 58.87 | 56.59 | qfq | 17,274,481 | 1,029,327,456 | -2.05% |
| 2023-10-13 | 61.12 | 61.45 | 59.72 | 60.10 | 57.77 | qfq | 11,357,404 | 686,065,899 | -2.62% |
| 2023-10-12 | 58.64 | 62.69 | 58.62 | 61.72 | 59.33 | qfq | 26,432,913 | 1,610,874,542 | 5.49% |
| 2023-10-11 | 59.03 | 59.97 | 58.21 | 58.51 | 56.24 | qfq | 11,192,330 | 660,860,216 | -0.10% |
| 2023-10-10 | 59.80 | 60.10 | 58.52 | 58.57 | 56.30 | qfq | 10,076,902 | 595,795,497 | -0.85% |
| 2023-10-09 | 59.32 | 59.52 | 58.33 | 59.07 | 56.78 | qfq | 12,972,808 | 764,364,010 | -1.39% |
| 2023-09-28 | 60.61 | 61.55 | 59.65 | 59.90 | 57.58 | qfq | 13,391,015 | 807,539,110 | -1.11% |
| 2023-09-27 | 59.98 | 62.50 | 59.92 | 60.57 | 58.22 | qfq | 15,052,089 | 919,034,179 | 0.61% |
| 2023-09-26 | 60.81 | 61.08 | 60.20 | 60.20 | 57.87 | qfq | 6,618,294 | 400,288,268 | -1.33% |
| 2023-09-25 | 61.28 | 61.78 | 60.09 | 61.01 | 58.64 | qfq | 9,654,698 | 586,485,034 | -0.44% |
| 2023-09-22 | 60.00 | 61.31 | 59.90 | 61.28 | 58.90 | qfq | 8,754,529 | 530,858,626 | 1.78% |
| 2023-09-21 | 60.37 | 61.05 | 60.11 | 60.21 | 57.88 | qfq | 6,715,025 | 406,066,494 | -1.20% |
| 2023-09-20 | 61.12 | 61.60 | 60.86 | 60.94 | 58.38 | qfq | 4,532,920 | 277,105,553 | -0.91% |
| 2023-09-19 | 62.24 | 62.49 | 61.13 | 61.50 | 58.92 | qfq | 5,762,970 | 354,550,004 | -1.16% |
| 2023-09-18 | 60.99 | 63.40 | 60.36 | 62.22 | 59.61 | qfq | 10,896,943 | 679,933,941 | 1.72% |
| 2023-09-15 | 61.22 | 61.93 | 60.56 | 61.17 | 58.60 | qfq | 7,999,943 | 489,133,152 | -0.08% |
| 2023-09-14 | 62.00 | 62.00 | 60.84 | 61.22 | 58.65 | qfq | 6,910,624 | 423,807,791 | -1.40% |
| 2023-09-13 | 62.44 | 63.36 | 61.80 | 62.09 | 59.48 | qfq | 7,636,998 | 476,074,243 | -1.04% |
| 2023-09-12 | 62.41 | 63.55 | 62.12 | 62.74 | 60.11 | qfq | 9,285,256 | 583,489,118 | 0.30% |
| 2023-09-11 | 61.80 | 62.99 | 61.21 | 62.55 | 59.92 | qfq | 9,599,577 | 597,397,360 | 1.16% |
| 2023-09-08 | 62.62 | 62.88 | 61.72 | 61.83 | 59.23 | qfq | 8,796,184 | 546,046,173 | -1.76% |
| 2023-09-07 | 64.70 | 64.88 | 62.93 | 62.94 | 60.30 | qfq | 9,682,479 | 616,006,002 | -2.77% |
| 2023-09-06 | 65.46 | 65.46 | 64.08 | 64.73 | 62.01 | qfq | 12,793,269 | 826,812,850 | -1.45% |
| 2023-09-05 | 66.00 | 66.29 | 65.23 | 65.68 | 62.92 | qfq | 9,254,744 | 607,873,173 | -0.76% |
| 2023-09-04 | 65.65 | 67.10 | 64.31 | 66.18 | 63.40 | qfq | 14,520,326 | 957,421,414 | 1.41% |
| 2023-09-01 | 66.45 | 66.63 | 64.71 | 65.26 | 62.52 | qfq | 11,483,181 | 751,297,293 | -1.70% |
| 2023-08-31 | 67.50 | 67.54 | 65.48 | 66.39 | 63.60 | qfq | 13,829,651 | 916,484,228 | -1.92% |
| 2023-08-30 | 68.14 | 68.80 | 66.90 | 67.69 | 64.85 | qfq | 13,277,356 | 900,643,219 | -0.66% |
| 2023-08-29 | 67.70 | 68.47 | 66.74 | 68.14 | 65.28 | qfq | 15,745,437 | 1,066,799,147 | 0.61% |
| 2023-08-28 | 70.24 | 70.88 | 67.33 | 67.73 | 64.89 | qfq | 17,188,394 | 1,187,948,210 | 1.24% |
| 2023-08-25 | 68.13 | 68.20 | 66.15 | 66.90 | 64.09 | qfq | 13,613,479 | 911,287,244 | -2.61% |
| 2023-08-24 | 71.82 | 72.08 | 68.33 | 68.69 | 65.81 | qfq | 22,880,616 | 1,589,547,877 | -3.06% |
| 2023-08-23 | 73.74 | 73.90 | 70.27 | 70.86 | 67.88 | qfq | 23,892,507 | 1,718,038,749 | -6.27% |
| 2023-08-22 | 84.00 | 84.45 | 75.60 | 75.60 | 72.42 | qfq | 22,940,298 | 1,783,834,159 | -10.00% |
| 2023-08-21 | 88.88 | 89.49 | 83.67 | 84.00 | 80.47 | qfq | 10,341,343 | 881,867,541 | -5.41% |
| 2023-08-18 | 90.80 | 91.47 | 88.80 | 88.80 | 84.90 | qfq | 3,920,454 | 352,883,810 | -2.39% |
| 2023-08-17 | 91.29 | 91.50 | 89.10 | 90.97 | 86.97 | qfq | 5,810,579 | 524,738,285 | -0.59% |
| 2023-08-16 | 92.22 | 94.18 | 91.51 | 91.51 | 87.49 | qfq | 3,768,677 | 348,971,987 | -0.78% |
| 2023-08-15 | 94.76 | 94.77 | 91.55 | 92.23 | 88.18 | qfq | 4,243,043 | 391,804,047 | -2.16% |
| 2023-08-14 | 95.24 | 95.78 | 93.70 | 94.27 | 90.13 | qfq | 3,184,049 | 300,499,196 | -1.92% |
| 2023-08-11 | 97.91 | 98.35 | 96.11 | 96.12 | 91.90 | qfq | 3,582,344 | 347,572,800 | -1.84% |
| 2023-08-10 | 97.16 | 98.68 | 96.87 | 97.92 | 93.62 | qfq | 3,951,113 | 385,985,643 | 0.78% |
| 2023-08-09 | 96.61 | 98.47 | 96.52 | 97.16 | 92.89 | qfq | 4,144,133 | 404,294,041 | -0.03% |
| 2023-08-08 | 96.47 | 98.20 | 96.00 | 97.19 | 92.92 | qfq | 4,018,522 | 390,853,185 | 0.93% |
| 2023-08-07 | 96.57 | 97.88 | 95.57 | 96.29 | 92.06 | qfq | 4,059,192 | 391,350,869 | -1.02% |
| 2023-08-04 | 97.86 | 99.10 | 96.82 | 97.28 | 93.01 | qfq | 4,971,611 | 485,801,126 | -0.59% |
| 2023-08-03 | 96.01 | 98.25 | 95.50 | 97.86 | 93.56 | qfq | 5,523,337 | 536,475,421 | 1.30% |
| 2023-08-02 | 96.19 | 98.23 | 95.91 | 96.60 | 92.36 | qfq | 5,481,220 | 531,810,932 | 0.39% |
| 2023-08-01 | 96.00 | 97.85 | 95.85 | 96.22 | 91.99 | qfq | 5,667,180 | 548,243,921 | -0.29% |
| 2023-07-31 | 95.80 | 97.88 | 95.47 | 96.50 | 92.26 | qfq | 6,870,964 | 663,689,440 | 0.74% |
| 2023-07-28 | 93.50 | 96.03 | 92.88 | 95.79 | 91.58 | qfq | 7,580,920 | 719,742,573 | 1.60% |
| 2023-07-27 | 92.90 | 95.60 | 92.82 | 94.28 | 90.14 | qfq | 8,542,476 | 806,806,113 | 1.92% |
| 2023-07-26 | 93.01 | 93.49 | 92.19 | 92.50 | 88.44 | qfq | 3,430,570 | 317,613,412 | -0.57% |
| 2023-07-25 | 91.48 | 93.80 | 91.48 | 93.03 | 88.94 | qfq | 6,439,908 | 596,842,706 | 2.40% |
| 2023-07-24 | 92.30 | 92.34 | 90.03 | 90.85 | 86.86 | qfq | 5,089,953 | 461,549,227 | -1.57% |
| 2023-07-21 | 91.70 | 92.50 | 89.70 | 92.30 | 88.25 | qfq | 4,654,233 | 425,314,893 | 0.22% |
| 2023-07-20 | 92.28 | 93.87 | 91.73 | 92.10 | 88.06 | qfq | 5,502,068 | 509,679,662 | 0.23% |
| 2023-07-19 | 92.48 | 92.60 | 91.38 | 91.89 | 87.85 | qfq | 3,800,574 | 348,418,430 | -0.52% |
| 2023-07-18 | 93.30 | 94.10 | 92.01 | 92.37 | 88.31 | qfq | 4,910,036 | 456,079,920 | -0.66% |