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
英维克002837.SZ
最近收盘价61.572026-07-17
最近交易日2026-07-17
成交量（股）52,406,932
成交额（元）3,358,808,508
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-06-01 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | bonus_share | — | — | 0.3 | — | 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 | 68.40 | 68.85 | 61.20 | 61.57 | 61.57 | qfq | 52,406,932 | 3,358,808,508 | -9.27% |
| 2026-07-16 | 66.50 | 70.77 | 64.00 | 67.86 | 67.86 | qfq | 45,715,303 | 3,115,832,113 | 0.18% |
| 2026-07-15 | 70.00 | 70.89 | 67.02 | 67.74 | 67.74 | qfq | 36,225,798 | 2,487,925,557 | -3.41% |
| 2026-07-14 | 66.86 | 71.59 | 65.35 | 70.13 | 70.13 | qfq | 54,344,951 | 3,728,556,556 | 4.70% |
| 2026-07-13 | 72.72 | 74.81 | 66.40 | 66.98 | 66.98 | qfq | 58,225,858 | 4,060,756,718 | -8.92% |
| 2026-07-10 | 74.87 | 78.50 | 73.38 | 73.54 | 73.54 | qfq | 72,001,743 | 5,495,359,760 | -3.07% |
| 2026-07-09 | 73.44 | 76.55 | 68.24 | 75.87 | 75.87 | qfq | 74,503,308 | 5,418,373,285 | 5.20% |
| 2026-07-08 | 72.00 | 74.79 | 70.50 | 72.12 | 72.12 | qfq | 54,417,692 | 3,973,570,319 | 1.16% |
| 2026-07-07 | 72.00 | 76.88 | 71.05 | 71.29 | 71.29 | qfq | 50,510,061 | 3,705,214,636 | -3.74% |
| 2026-07-06 | 71.01 | 76.99 | 71.00 | 74.06 | 74.06 | qfq | 65,190,701 | 4,875,197,950 | 3.68% |
| 2026-07-03 | 71.38 | 74.41 | 70.50 | 71.43 | 71.43 | qfq | 43,283,993 | 3,140,725,060 | 0.04% |
| 2026-07-02 | 72.00 | 75.27 | 69.80 | 71.40 | 71.40 | qfq | 52,477,775 | 3,790,190,469 | -4.46% |
| 2026-07-01 | 79.56 | 80.49 | 74.00 | 74.73 | 74.73 | qfq | 63,325,298 | 4,855,278,029 | -6.07% |
| 2026-06-30 | 75.68 | 80.68 | 74.49 | 79.56 | 79.56 | qfq | 60,539,915 | 4,755,326,362 | 3.73% |
| 2026-06-29 | 80.91 | 82.82 | 75.20 | 76.70 | 76.70 | qfq | 71,206,425 | 5,567,001,867 | -7.11% |
| 2026-06-26 | 84.39 | 85.58 | 81.00 | 82.57 | 82.57 | qfq | 76,072,568 | 6,335,171,405 | -5.08% |
| 2026-06-25 | 85.00 | 89.69 | 84.10 | 86.99 | 86.99 | qfq | 103,094,332 | 8,944,337,136 | 4.98% |
| 2026-06-24 | 79.00 | 83.56 | 76.88 | 82.86 | 82.86 | qfq | 105,250,674 | 8,531,163,920 | 1.69% |
| 2026-06-23 | 85.03 | 85.03 | 79.00 | 81.48 | 81.48 | qfq | 135,856,597 | 11,188,878,304 | 5.41% |
| 2026-06-22 | 74.55 | 77.50 | 72.80 | 77.30 | 77.30 | qfq | 86,194,813 | 6,527,271,978 | 3.94% |
| 2026-06-18 | 75.03 | 76.13 | 73.54 | 74.37 | 74.37 | qfq | 55,363,608 | 4,124,748,064 | -0.34% |
| 2026-06-17 | 72.00 | 75.48 | 72.00 | 74.62 | 74.62 | qfq | 56,203,139 | 4,162,255,100 | 1.95% |
| 2026-06-16 | 70.56 | 75.14 | 70.41 | 73.19 | 73.19 | qfq | 70,686,505 | 5,180,308,880 | 3.77% |
| 2026-06-15 | 67.30 | 70.68 | 66.27 | 70.53 | 70.53 | qfq | 54,168,628 | 3,748,836,696 | 6.73% |
| 2026-06-12 | 68.50 | 70.00 | 66.08 | 66.08 | 66.08 | qfq | 59,717,907 | 4,102,450,246 | -1.58% |
| 2026-06-11 | 68.90 | 69.50 | 66.21 | 67.14 | 67.14 | qfq | 38,601,892 | 2,597,139,351 | -2.55% |
| 2026-06-10 | 70.88 | 72.69 | 68.25 | 68.90 | 68.90 | qfq | 71,581,610 | 5,059,960,533 | -1.18% |
| 2026-06-09 | 64.00 | 69.72 | 63.55 | 69.72 | 69.72 | qfq | 67,823,192 | 4,600,037,503 | 10.00% |
| 2026-06-08 | 62.40 | 65.80 | 62.20 | 63.38 | 63.38 | qfq | 40,250,880 | 2,571,262,498 | -3.82% |
| 2026-06-05 | 68.60 | 68.60 | 65.58 | 65.90 | 65.90 | qfq | 46,884,988 | 3,137,961,310 | -4.80% |
| 2026-06-04 | 67.49 | 69.89 | 67.18 | 69.22 | 69.22 | qfq | 47,532,052 | 3,274,875,733 | 1.32% |
| 2026-06-03 | 67.50 | 70.92 | 67.28 | 68.32 | 68.32 | qfq | 65,287,085 | 4,494,953,456 | 1.23% |
| 2026-06-02 | 66.30 | 68.00 | 64.40 | 67.49 | 67.49 | qfq | 51,480,891 | 3,423,665,588 | 2.16% |
| 2026-06-01 | 68.51 | 70.59 | 65.66 | 66.06 | 66.06 | qfq | 65,340,955 | 4,426,359,014 | -27.41% |
| 2026-05-29 | 97.52 | 97.77 | 88.02 | 91.00 | 69.87 | qfq | 64,770,454 | 5,912,464,089 | -6.69% |
| 2026-05-28 | 95.02 | 97.78 | 93.50 | 97.52 | 74.88 | qfq | 40,656,648 | 3,892,195,359 | 2.63% |
| 2026-05-27 | 97.50 | 99.34 | 94.11 | 95.02 | 72.96 | qfq | 47,545,366 | 4,588,065,885 | -3.60% |
| 2026-05-26 | 106.00 | 106.00 | 96.35 | 98.57 | 75.68 | qfq | 79,674,749 | 7,898,005,628 | -7.10% |
| 2026-05-25 | 106.33 | 106.33 | 103.00 | 106.10 | 81.46 | qfq | 41,109,101 | 4,305,803,633 | 1.11% |
| 2026-05-22 | 102.44 | 106.35 | 100.77 | 104.94 | 80.57 | qfq | 40,176,319 | 4,161,824,521 | 4.39% |
| 2026-05-21 | 108.40 | 109.45 | 100.33 | 100.53 | 77.19 | qfq | 67,045,947 | 7,085,719,860 | -7.27% |
| 2026-05-20 | 101.00 | 110.48 | 99.00 | 108.41 | 83.24 | qfq | 70,589,360 | 7,473,100,966 | 5.87% |
| 2026-05-19 | 101.01 | 103.46 | 97.00 | 102.40 | 78.62 | qfq | 47,508,842 | 4,754,315,360 | 0.27% |
| 2026-05-18 | 100.51 | 104.86 | 99.11 | 102.12 | 78.41 | qfq | 40,061,439 | 4,081,709,103 | 1.62% |
| 2026-05-15 | 104.00 | 105.00 | 99.63 | 100.49 | 77.16 | qfq | 43,686,627 | 4,454,610,604 | -1.67% |
| 2026-05-14 | 108.90 | 111.29 | 102.19 | 102.20 | 78.47 | qfq | 54,047,989 | 5,707,114,646 | -3.93% |
| 2026-05-13 | 99.00 | 107.20 | 97.80 | 106.38 | 81.68 | qfq | 69,324,481 | 7,214,498,402 | 6.39% |
| 2026-05-12 | 102.16 | 102.60 | 99.58 | 99.99 | 76.77 | qfq | 44,321,054 | 4,449,667,947 | -2.12% |
| 2026-05-11 | 102.40 | 103.00 | 97.29 | 102.16 | 78.44 | qfq | 59,957,865 | 6,020,696,208 | -0.12% |
| 2026-05-08 | 101.00 | 104.32 | 99.01 | 102.28 | 78.53 | qfq | 44,557,274 | 4,566,607,220 | -0.24% |
| 2026-05-07 | 98.50 | 103.50 | 97.01 | 102.53 | 78.72 | qfq | 58,731,478 | 5,934,172,036 | 4.87% |
| 2026-05-06 | 96.03 | 100.40 | 95.80 | 97.77 | 75.07 | qfq | 50,908,974 | 5,003,722,385 | 3.35% |
| 2026-04-30 | 95.02 | 96.38 | 93.06 | 94.60 | 72.63 | qfq | 29,212,287 | 2,759,327,637 | 0.11% |
| 2026-04-29 | 92.27 | 95.80 | 92.27 | 94.50 | 72.56 | qfq | 29,715,448 | 2,811,636,703 | 1.79% |
| 2026-04-28 | 95.80 | 96.99 | 92.16 | 92.84 | 71.28 | qfq | 34,918,839 | 3,275,130,393 | -3.29% |
| 2026-04-27 | 94.21 | 97.94 | 94.16 | 96.00 | 73.71 | qfq | 43,115,816 | 4,161,043,977 | 0.83% |
| 2026-04-24 | 99.14 | 99.97 | 94.00 | 95.21 | 73.10 | qfq | 69,024,622 | 6,601,387,672 | -5.43% |
| 2026-04-23 | 100.00 | 103.00 | 99.29 | 100.68 | 77.30 | qfq | 93,511,975 | 9,431,084,420 | -3.38% |
| 2026-04-22 | 98.07 | 108.97 | 98.07 | 104.20 | 80.00 | qfq | 159,447,742 | 16,119,273,349 | -4.38% |
| 2026-04-21 | 108.97 | 108.97 | 108.97 | 108.97 | 83.67 | qfq | 5,979,300 | 651,564,321 | -10.00% |
| 2026-04-20 | 113.20 | 121.74 | 111.68 | 121.08 | 92.96 | qfq | 84,798,684 | 10,129,168,977 | 9.41% |
| 2026-04-17 | 105.68 | 112.63 | 104.41 | 110.67 | 84.97 | qfq | 57,543,019 | 6,284,630,522 | 4.23% |
| 2026-04-16 | 106.90 | 106.91 | 104.20 | 106.18 | 81.52 | qfq | 36,624,006 | 3,863,268,463 | 0.83% |
| 2026-04-15 | 110.01 | 110.09 | 104.36 | 105.31 | 80.86 | qfq | 59,069,221 | 6,308,291,479 | -4.08% |
| 2026-04-14 | 103.16 | 111.70 | 101.51 | 109.79 | 84.30 | qfq | 65,768,773 | 7,079,036,226 | 6.74% |
| 2026-04-13 | 99.06 | 103.30 | 99.05 | 102.86 | 78.98 | qfq | 61,006,295 | 6,226,863,424 | 3.85% |
| 2026-04-10 | 94.95 | 102.40 | 94.65 | 99.05 | 76.05 | qfq | 75,955,430 | 7,546,417,862 | 6.40% |
| 2026-04-09 | 90.00 | 94.88 | 89.51 | 93.09 | 71.47 | qfq | 42,179,743 | 3,923,600,842 | 1.74% |
| 2026-04-08 | 88.88 | 91.77 | 87.95 | 91.50 | 70.25 | qfq | 44,383,453 | 3,987,109,411 | 7.85% |
| 2026-04-07 | 84.01 | 86.35 | 83.71 | 84.84 | 65.14 | qfq | 26,360,378 | 2,250,238,557 | 1.45% |
| 2026-04-03 | 84.01 | 85.49 | 82.80 | 83.63 | 64.21 | qfq | 28,181,021 | 2,369,641,162 | 1.04% |
| 2026-04-02 | 86.08 | 86.63 | 82.50 | 82.77 | 63.55 | qfq | 34,006,687 | 2,852,007,807 | -5.06% |
| 2026-04-01 | 86.90 | 87.40 | 85.31 | 87.18 | 66.94 | qfq | 34,381,443 | 2,974,977,051 | 3.36% |
| 2026-03-31 | 88.89 | 89.50 | 83.80 | 84.35 | 64.76 | qfq | 51,803,264 | 4,449,883,619 | -6.04% |
| 2026-03-30 | 90.00 | 90.83 | 88.01 | 89.77 | 68.92 | qfq | 36,809,333 | 3,293,097,405 | -3.61% |
| 2026-03-27 | 93.00 | 94.29 | 90.88 | 93.13 | 71.50 | qfq | 40,213,268 | 3,710,678,411 | -2.49% |
| 2026-03-26 | 97.52 | 97.65 | 95.07 | 95.51 | 73.33 | qfq | 28,113,425 | 2,706,548,598 | -3.04% |
| 2026-03-25 | 99.51 | 101.20 | 98.00 | 98.50 | 75.63 | qfq | 32,376,275 | 3,225,104,187 | 0.10% |
| 2026-03-24 | 99.00 | 99.50 | 95.50 | 98.40 | 75.55 | qfq | 28,382,839 | 2,762,210,378 | 0.41% |
| 2026-03-23 | 100.66 | 102.40 | 97.60 | 98.00 | 75.24 | qfq | 43,737,877 | 4,333,128,623 | -6.67% |
| 2026-03-20 | 105.00 | 108.46 | 103.00 | 105.00 | 80.62 | qfq | 49,695,261 | 5,276,363,355 | 0.89% |
| 2026-03-19 | 103.00 | 106.48 | 103.00 | 104.07 | 79.90 | qfq | 36,387,780 | 3,802,381,170 | -2.45% |
| 2026-03-18 | 102.31 | 107.33 | 101.40 | 106.68 | 81.91 | qfq | 59,646,119 | 6,276,626,837 | 5.33% |
| 2026-03-17 | 107.00 | 107.50 | 100.00 | 101.28 | 77.76 | qfq | 48,365,126 | 4,922,930,381 | -3.62% |
| 2026-03-16 | 98.38 | 105.50 | 96.50 | 105.08 | 80.68 | qfq | 63,501,117 | 6,464,583,143 | 8.08% |
| 2026-03-13 | 96.00 | 98.70 | 96.00 | 97.22 | 74.64 | qfq | 22,401,493 | 2,184,160,551 | -0.77% |
| 2026-03-12 | 100.70 | 101.83 | 97.22 | 97.97 | 75.22 | qfq | 28,261,017 | 2,793,412,421 | -2.24% |
| 2026-03-11 | 99.60 | 102.84 | 98.60 | 100.21 | 76.94 | qfq | 38,783,558 | 3,902,356,381 | 1.02% |
| 2026-03-10 | 99.90 | 100.99 | 98.49 | 99.20 | 76.17 | qfq | 36,997,562 | 3,683,467,570 | 2.27% |
| 2026-03-09 | 98.50 | 98.74 | 93.00 | 97.00 | 74.48 | qfq | 41,004,814 | 3,892,590,097 | -4.24% |
| 2026-03-06 | 100.88 | 103.26 | 100.88 | 101.30 | 77.78 | qfq | 23,970,448 | 2,441,085,246 | -0.78% |
| 2026-03-05 | 104.55 | 105.33 | 100.53 | 102.10 | 78.39 | qfq | 35,079,180 | 3,613,604,059 | -0.37% |
| 2026-03-04 | 101.14 | 105.49 | 100.68 | 102.48 | 78.68 | qfq | 28,367,359 | 2,923,885,857 | 0.08% |
| 2026-03-03 | 111.66 | 111.80 | 102.14 | 102.40 | 78.62 | qfq | 51,803,350 | 5,457,529,990 | -7.79% |
| 2026-03-02 | 105.50 | 112.72 | 105.03 | 111.05 | 85.26 | qfq | 50,852,493 | 5,612,174,054 | 2.35% |
| 2026-02-27 | 109.01 | 110.50 | 107.31 | 108.50 | 83.31 | qfq | 45,566,290 | 4,939,489,941 | -4.57% |
| 2026-02-26 | 111.08 | 115.72 | 106.22 | 113.70 | 87.30 | qfq | 67,195,627 | 7,489,646,116 | 3.63% |
| 2026-02-25 | 110.00 | 110.53 | 107.60 | 109.72 | 84.24 | qfq | 32,793,069 | 3,573,660,151 | 0.57% |
| 2026-02-24 | 112.01 | 113.00 | 105.73 | 109.10 | 83.77 | qfq | 49,711,235 | 5,423,314,586 | -3.57% |
| 2026-02-13 | 109.51 | 116.50 | 109.00 | 113.14 | 86.87 | qfq | 80,649,318 | 9,152,032,797 | 3.37% |
| 2026-02-12 | 105.11 | 109.45 | 105.11 | 109.45 | 84.04 | qfq | 80,493,174 | 8,731,754,428 | 10.00% |
| 2026-02-11 | 104.11 | 106.50 | 99.06 | 99.50 | 76.40 | qfq | 40,185,311 | 4,076,873,318 | -4.13% |
| 2026-02-10 | 104.22 | 107.00 | 103.13 | 103.79 | 79.69 | qfq | 30,355,520 | 3,185,928,016 | -0.03% |
| 2026-02-09 | 102.68 | 105.00 | 100.86 | 103.82 | 79.71 | qfq | 38,643,226 | 3,996,831,149 | 4.14% |
| 2026-02-06 | 96.90 | 103.68 | 96.54 | 99.69 | 76.54 | qfq | 42,820,383 | 4,313,056,213 | 0.42% |
| 2026-02-05 | 104.01 | 106.80 | 98.18 | 99.27 | 76.22 | qfq | 49,836,220 | 5,053,506,363 | -6.62% |
| 2026-02-04 | 109.78 | 111.39 | 103.89 | 106.31 | 81.62 | qfq | 55,054,547 | 5,877,470,705 | -3.15% |
| 2026-02-03 | 106.00 | 110.00 | 101.11 | 109.77 | 84.28 | qfq | 78,141,249 | 8,294,663,547 | 5.74% |
| 2026-02-02 | 107.51 | 109.90 | 103.51 | 103.81 | 79.70 | qfq | 50,612,670 | 5,338,205,154 | -2.97% |
| 2026-01-30 | 97.00 | 107.31 | 97.00 | 106.99 | 82.15 | qfq | 86,032,885 | 8,982,652,187 | 7.69% |
| 2026-01-29 | 101.01 | 102.50 | 98.87 | 99.35 | 76.28 | qfq | 49,675,859 | 4,978,647,637 | -4.69% |
| 2026-01-28 | 98.07 | 106.90 | 97.00 | 104.24 | 80.03 | qfq | 81,124,017 | 8,289,877,259 | 6.45% |
| 2026-01-27 | 96.37 | 98.79 | 94.07 | 97.92 | 75.18 | qfq | 31,035,184 | 3,001,234,257 | 0.60% |
| 2026-01-26 | 96.50 | 100.76 | 96.25 | 97.34 | 74.74 | qfq | 28,263,474 | 2,773,387,093 | -0.01% |
| 2026-01-23 | 99.50 | 99.65 | 96.70 | 97.35 | 74.74 | qfq | 30,127,742 | 2,939,517,626 | -2.16% |
| 2026-01-22 | 99.62 | 101.00 | 97.81 | 99.50 | 76.40 | qfq | 28,067,515 | 2,775,320,018 | 0.13% |
| 2026-01-21 | 96.00 | 100.38 | 95.00 | 99.37 | 76.30 | qfq | 38,104,072 | 3,764,396,347 | 3.18% |
| 2026-01-20 | 101.50 | 102.67 | 95.70 | 96.31 | 73.95 | qfq | 58,423,438 | 5,703,244,616 | -5.94% |
| 2026-01-19 | 100.12 | 105.00 | 100.10 | 102.39 | 78.61 | qfq | 41,588,730 | 4,281,064,008 | -0.24% |
| 2026-01-16 | 105.00 | 105.20 | 100.92 | 102.64 | 78.81 | qfq | 52,539,730 | 5,411,213,210 | -0.67% |
| 2026-01-15 | 98.16 | 105.00 | 97.81 | 103.33 | 79.34 | qfq | 77,224,698 | 7,935,243,534 | 4.37% |
| 2026-01-14 | 97.88 | 102.17 | 95.53 | 99.00 | 76.01 | qfq | 63,749,123 | 6,283,644,066 | 2.39% |
| 2026-01-13 | 99.85 | 102.66 | 96.20 | 96.69 | 74.24 | qfq | 54,364,251 | 5,392,952,282 | -3.39% |
| 2026-01-12 | 101.00 | 102.00 | 98.35 | 100.08 | 76.84 | qfq | 55,425,810 | 5,547,166,793 | -2.06% |
| 2026-01-09 | 101.11 | 103.94 | 98.80 | 102.19 | 78.46 | qfq | 49,978,569 | 5,087,264,230 | 0.62% |
| 2026-01-08 | 104.50 | 105.50 | 100.56 | 101.56 | 77.98 | qfq | 44,109,347 | 4,519,470,861 | -2.81% |
| 2026-01-07 | 100.67 | 106.60 | 100.67 | 104.50 | 80.23 | qfq | 63,098,843 | 6,566,317,366 | 1.95% |
| 2026-01-06 | 106.90 | 107.28 | 101.50 | 102.50 | 78.70 | qfq | 64,324,280 | 6,644,682,432 | -3.30% |
| 2026-01-05 | 107.20 | 108.50 | 104.00 | 106.00 | 81.39 | qfq | 57,181,582 | 6,056,767,905 | -0.83% |
| 2025-12-31 | 111.17 | 112.00 | 106.00 | 106.89 | 82.07 | qfq | 64,250,927 | 6,957,538,388 | -5.57% |
| 2025-12-30 | 109.36 | 117.30 | 107.55 | 113.20 | 86.91 | qfq | 65,481,064 | 7,448,680,899 | 3.55% |
| 2025-12-29 | 110.59 | 111.65 | 106.80 | 109.32 | 83.94 | qfq | 55,584,682 | 6,053,763,176 | -1.15% |
| 2025-12-26 | 110.33 | 113.77 | 109.50 | 110.59 | 84.91 | qfq | 53,606,469 | 5,939,787,159 | -0.20% |
| 2025-12-25 | 110.60 | 116.50 | 109.88 | 110.81 | 85.08 | qfq | 71,440,099 | 8,026,913,392 | -0.32% |
| 2025-12-24 | 106.00 | 112.73 | 105.00 | 111.17 | 85.36 | qfq | 84,185,538 | 9,170,862,230 | 7.06% |
| 2025-12-23 | 93.94 | 103.84 | 93.46 | 103.84 | 79.73 | qfq | 76,749,030 | 7,602,747,550 | 10.00% |
| 2025-12-22 | 92.80 | 95.28 | 91.96 | 94.40 | 72.48 | qfq | 56,855,666 | 5,337,380,716 | 3.59% |
| 2025-12-19 | 94.16 | 94.90 | 90.21 | 91.13 | 69.97 | qfq | 71,297,340 | 6,560,938,811 | -3.21% |
| 2025-12-18 | 95.01 | 99.44 | 94.01 | 94.15 | 72.29 | qfq | 107,801,910 | 10,390,725,622 | 1.29% |
| 2025-12-17 | 88.00 | 92.95 | 87.96 | 92.95 | 71.37 | qfq | 71,676,856 | 6,601,309,277 | 10.00% |
| 2025-12-16 | 82.00 | 87.00 | 81.00 | 84.50 | 64.88 | qfq | 72,721,507 | 6,095,443,072 | 3.07% |
| 2025-12-15 | 78.04 | 83.33 | 77.81 | 81.98 | 62.94 | qfq | 59,956,608 | 4,897,714,684 | 3.94% |
| 2025-12-12 | 75.01 | 80.00 | 73.29 | 78.87 | 60.56 | qfq | 52,307,620 | 4,026,830,415 | 4.85% |
| 2025-12-11 | 76.31 | 78.23 | 75.06 | 75.22 | 57.75 | qfq | 30,621,331 | 2,344,378,359 | -2.43% |
| 2025-12-10 | 77.25 | 78.00 | 75.06 | 77.09 | 59.19 | qfq | 39,300,537 | 3,010,765,088 | -1.97% |
| 2025-12-09 | 76.89 | 79.94 | 76.50 | 78.64 | 60.38 | qfq | 60,417,898 | 4,729,759,528 | 2.97% |
| 2025-12-08 | 71.66 | 77.29 | 71.62 | 76.37 | 58.64 | qfq | 58,798,027 | 4,438,434,546 | 6.65% |
| 2025-12-05 | 71.54 | 72.14 | 69.51 | 71.61 | 54.98 | qfq | 24,394,275 | 1,733,540,744 | 1.03% |
| 2025-12-04 | 70.86 | 71.70 | 68.80 | 70.88 | 54.42 | qfq | 26,513,208 | 1,864,996,632 | -0.59% |
| 2025-12-03 | 71.55 | 73.40 | 70.70 | 71.30 | 54.74 | qfq | 32,132,508 | 2,313,053,172 | -0.10% |
| 2025-12-02 | 73.26 | 73.66 | 70.70 | 71.37 | 54.80 | qfq | 30,102,023 | 2,163,537,240 | -3.07% |
| 2025-12-01 | 72.00 | 74.74 | 71.50 | 73.63 | 56.53 | qfq | 34,356,272 | 2,525,245,997 | 2.53% |
| 2025-11-28 | 72.42 | 73.78 | 70.95 | 71.81 | 55.14 | qfq | 30,319,836 | 2,183,760,071 | -0.98% |
| 2025-11-27 | 74.10 | 76.47 | 72.08 | 72.52 | 55.68 | qfq | 47,702,113 | 3,550,698,302 | -3.02% |
| 2025-11-26 | 71.60 | 76.60 | 70.54 | 74.78 | 57.42 | qfq | 67,794,958 | 5,026,031,699 | 1.92% |
| 2025-11-25 | 69.39 | 75.77 | 69.12 | 73.37 | 56.33 | qfq | 89,739,419 | 6,644,635,393 | 6.52% |
| 2025-11-24 | 69.60 | 70.55 | 64.90 | 68.88 | 52.89 | qfq | 46,898,146 | 3,149,546,281 | -0.03% |
| 2025-11-21 | 70.29 | 70.99 | 67.41 | 68.90 | 52.90 | qfq | 46,214,141 | 3,204,021,646 | -5.51% |
| 2025-11-20 | 75.08 | 75.49 | 70.70 | 72.92 | 55.99 | qfq | 49,078,342 | 3,571,052,057 | 0.87% |
| 2025-11-19 | 74.00 | 74.98 | 71.16 | 72.29 | 55.50 | qfq | 44,110,665 | 3,217,626,926 | -2.78% |
| 2025-11-18 | 73.13 | 76.50 | 72.70 | 74.36 | 57.09 | qfq | 62,215,290 | 4,652,563,165 | -0.08% |
| 2025-11-17 | 72.00 | 76.00 | 71.22 | 74.42 | 57.14 | qfq | 75,711,922 | 5,608,531,513 | 6.06% |
| 2025-11-14 | 72.87 | 73.33 | 69.79 | 70.17 | 53.88 | qfq | 62,536,359 | 4,431,976,718 | -4.80% |
| 2025-11-13 | 67.00 | 73.71 | 66.67 | 73.71 | 56.59 | qfq | 87,624,212 | 6,293,591,775 | 10.00% |
| 2025-11-12 | 65.50 | 68.20 | 64.46 | 67.01 | 51.45 | qfq | 34,768,035 | 2,310,206,676 | 1.22% |
| 2025-11-11 | 67.02 | 68.00 | 65.88 | 66.20 | 50.83 | qfq | 23,003,166 | 1,537,920,171 | -0.53% |
| 2025-11-10 | 69.25 | 70.01 | 65.53 | 66.55 | 51.10 | qfq | 31,515,608 | 2,107,520,548 | -3.90% |
| 2025-11-07 | 68.47 | 70.90 | 67.17 | 69.25 | 53.17 | qfq | 31,387,098 | 2,166,031,760 | 0.14% |
| 2025-11-06 | 67.08 | 69.49 | 67.02 | 69.15 | 53.09 | qfq | 31,091,575 | 2,139,329,447 | 3.63% |
| 2025-11-05 | 66.00 | 67.26 | 65.44 | 66.73 | 51.23 | qfq | 33,752,238 | 2,240,248,900 | -3.16% |
| 2025-11-04 | 71.69 | 71.87 | 68.50 | 68.91 | 52.91 | qfq | 27,495,695 | 1,918,704,161 | -4.13% |
| 2025-11-03 | 70.08 | 72.31 | 68.90 | 71.88 | 55.19 | qfq | 31,224,029 | 2,214,184,083 | 2.60% |
| 2025-10-31 | 72.26 | 72.88 | 70.00 | 70.06 | 53.79 | qfq | 41,345,752 | 2,937,329,604 | -4.46% |
| 2025-10-30 | 78.01 | 78.80 | 73.31 | 73.33 | 56.30 | qfq | 59,414,116 | 4,455,925,420 | -6.08% |
| 2025-10-29 | 77.80 | 78.96 | 75.10 | 78.08 | 59.95 | qfq | 54,641,932 | 4,230,797,606 | 3.73% |
| 2025-10-28 | 76.99 | 77.30 | 74.80 | 75.27 | 57.79 | qfq | 54,316,816 | 4,106,784,239 | -3.78% |
| 2025-10-27 | 77.00 | 78.64 | 74.43 | 78.23 | 60.06 | qfq | 62,623,744 | 4,811,749,386 | 5.72% |
| 2025-10-24 | 71.50 | 74.49 | 70.49 | 74.00 | 56.82 | qfq | 48,445,257 | 3,538,947,773 | 4.77% |
| 2025-10-23 | 71.70 | 71.74 | 68.75 | 70.63 | 54.23 | qfq | 33,940,765 | 2,380,508,400 | -2.91% |
| 2025-10-22 | 71.70 | 73.28 | 71.17 | 72.75 | 55.86 | qfq | 37,493,632 | 2,717,083,390 | 1.11% |
| 2025-10-21 | 68.82 | 72.79 | 68.21 | 71.95 | 55.24 | qfq | 52,251,859 | 3,713,609,081 | 4.03% |
| 2025-10-20 | 68.92 | 71.47 | 67.50 | 69.16 | 53.10 | qfq | 47,750,327 | 3,316,715,639 | 0.42% |
| 2025-10-17 | 76.00 | 76.23 | 68.87 | 68.87 | 52.88 | qfq | 65,613,627 | 4,618,860,248 | -10.00% |
| 2025-10-16 | 74.01 | 79.10 | 73.44 | 76.52 | 58.75 | qfq | 57,629,959 | 4,402,248,568 | 2.97% |
| 2025-10-15 | 75.20 | 76.33 | 70.50 | 74.31 | 57.05 | qfq | 68,216,938 | 4,964,197,037 | -3.83% |
| 2025-10-14 | 78.11 | 84.50 | 77.17 | 77.27 | 59.33 | qfq | 99,990,470 | 8,094,196,959 | -1.69% |
| 2025-10-13 | 70.00 | 79.10 | 70.00 | 78.60 | 60.35 | qfq | 59,448,028 | 4,474,045,400 | 2.70% |
| 2025-10-10 | 77.37 | 79.98 | 75.73 | 76.53 | 58.76 | qfq | 51,946,443 | 4,050,431,162 | -1.57% |
| 2025-10-09 | 81.00 | 82.85 | 77.60 | 77.75 | 59.70 | qfq | 64,204,063 | 5,141,087,430 | -2.79% |
| 2025-09-30 | 84.70 | 85.25 | 79.85 | 79.98 | 61.41 | qfq | 68,746,273 | 5,615,381,181 | -4.54% |
| 2025-09-29 | 79.82 | 84.50 | 79.34 | 83.78 | 64.33 | qfq | 61,188,091 | 5,018,816,719 | 4.99% |
| 2025-09-26 | 86.05 | 86.90 | 79.68 | 79.80 | 61.27 | qfq | 77,713,642 | 6,383,295,696 | -6.43% |
| 2025-09-25 | 79.23 | 86.91 | 79.23 | 85.28 | 65.48 | qfq | 102,221,564 | 8,607,147,535 | 7.94% |
| 2025-09-24 | 80.13 | 80.99 | 77.50 | 79.01 | 60.66 | qfq | 78,769,955 | 6,228,518,842 | -4.46% |
| 2025-09-23 | 87.61 | 89.99 | 80.38 | 82.70 | 63.50 | qfq | 117,342,826 | 9,978,932,825 | 1.00% |
| 2025-09-22 | 74.12 | 81.88 | 74.12 | 81.88 | 62.87 | qfq | 60,425,436 | 4,837,297,340 | 9.99% |
| 2025-09-19 | 78.00 | 79.70 | 74.20 | 74.44 | 57.15 | qfq | 70,327,971 | 5,324,908,547 | -4.66% |
| 2025-09-18 | 74.76 | 81.20 | 74.76 | 78.08 | 59.95 | qfq | 96,559,448 | 7,566,943,164 | 3.53% |
| 2025-09-17 | 75.16 | 78.35 | 73.70 | 75.42 | 57.91 | qfq | 59,424,662 | 4,495,965,448 | -0.13% |
| 2025-09-16 | 73.50 | 76.80 | 73.38 | 75.52 | 57.98 | qfq | 63,297,953 | 4,763,886,975 | 1.41% |
| 2025-09-15 | 73.92 | 76.00 | 72.21 | 74.47 | 57.18 | qfq | 61,737,075 | 4,568,966,693 | -1.12% |
| 2025-09-12 | 74.15 | 79.40 | 73.10 | 75.31 | 57.82 | qfq | 88,895,632 | 6,803,633,164 | -0.66% |
| 2025-09-11 | 72.40 | 76.88 | 70.99 | 75.81 | 58.21 | qfq | 105,381,004 | 7,868,157,949 | 4.81% |
| 2025-09-10 | 68.31 | 73.87 | 67.50 | 72.33 | 55.53 | qfq | 104,844,176 | 7,497,176,447 | 7.71% |
| 2025-09-09 | 68.90 | 70.30 | 66.60 | 67.15 | 51.56 | qfq | 49,912,954 | 3,410,709,156 | -2.86% |
| 2025-09-08 | 69.08 | 70.55 | 68.00 | 69.13 | 53.08 | qfq | 62,853,754 | 4,353,203,704 | -2.73% |
| 2025-09-05 | 68.68 | 71.52 | 66.90 | 71.07 | 54.57 | qfq | 75,789,847 | 5,252,182,589 | 5.01% |
| 2025-09-04 | 73.75 | 74.11 | 66.38 | 67.68 | 51.96 | qfq | 103,248,646 | 7,161,194,286 | -8.23% |
| 2025-09-03 | 73.02 | 75.00 | 71.19 | 73.75 | 56.62 | qfq | 85,921,462 | 6,278,596,135 | 2.22% |
| 2025-09-02 | 78.63 | 79.89 | 72.14 | 72.15 | 55.40 | qfq | 99,376,246 | 7,412,658,013 | -9.99% |
| 2025-09-01 | 81.62 | 82.48 | 77.18 | 80.16 | 61.55 | qfq | 93,563,505 | 7,435,379,772 | 0.20% |
| 2025-08-29 | 82.00 | 85.00 | 79.60 | 80.00 | 61.42 | qfq | 121,304,569 | 9,922,873,746 | 1.21% |
| 2025-08-28 | 69.60 | 79.04 | 68.69 | 79.04 | 60.69 | qfq | 125,146,954 | 9,391,535,323 | 10.01% |
| 2025-08-27 | 68.70 | 74.84 | 67.97 | 71.85 | 55.17 | qfq | 126,159,255 | 9,132,488,888 | 5.60% |
| 2025-08-26 | 67.30 | 72.61 | 67.01 | 68.04 | 52.24 | qfq | 106,860,752 | 7,435,056,708 | -0.09% |
| 2025-08-25 | 65.37 | 69.85 | 64.50 | 68.10 | 52.29 | qfq | 109,099,266 | 7,342,139,650 | 3.72% |
| 2025-08-22 | 63.50 | 67.00 | 63.50 | 65.66 | 50.41 | qfq | 108,194,159 | 7,061,703,576 | 1.64% |
| 2025-08-21 | 71.16 | 71.60 | 62.99 | 64.60 | 49.60 | qfq | 112,955,753 | 7,430,810,865 | -6.78% |
| 2025-08-20 | 66.00 | 69.98 | 64.80 | 69.30 | 53.21 | qfq | 95,560,340 | 6,445,457,651 | 2.73% |
| 2025-08-19 | 69.00 | 69.99 | 64.99 | 67.46 | 51.80 | qfq | 124,664,023 | 8,380,671,977 | -3.90% |
| 2025-08-18 | 64.16 | 70.20 | 63.36 | 70.20 | 53.90 | qfq | 111,673,270 | 7,536,688,670 | 10.00% |
| 2025-08-15 | 58.02 | 64.05 | 57.28 | 63.82 | 49.00 | qfq | 109,104,324 | 6,772,254,748 | 9.60% |
| 2025-08-14 | 56.89 | 61.30 | 55.67 | 58.23 | 44.71 | qfq | 104,024,168 | 6,016,247,178 | 2.16% |
| 2025-08-13 | 54.06 | 58.86 | 54.01 | 57.00 | 43.76 | qfq | 97,723,582 | 5,480,397,639 | 4.11% |
| 2025-08-12 | 50.01 | 55.06 | 48.89 | 54.75 | 42.04 | qfq | 100,785,463 | 5,258,955,644 | 9.39% |
| 2025-08-11 | 47.99 | 51.00 | 47.67 | 50.05 | 38.43 | qfq | 112,059,786 | 5,524,607,940 | 7.89% |
| 2025-08-08 | 41.87 | 46.39 | 41.87 | 46.39 | 35.62 | qfq | 94,192,369 | 4,276,123,654 | 10.01% |
| 2025-08-07 | 41.71 | 44.77 | 41.66 | 42.17 | 32.38 | qfq | 86,525,747 | 3,705,283,318 | -2.16% |
| 2025-08-06 | 41.31 | 45.10 | 41.30 | 43.10 | 33.09 | qfq | 116,587,167 | 5,072,454,563 | 5.12% |
| 2025-08-05 | 42.53 | 42.99 | 40.40 | 41.00 | 31.48 | qfq | 92,550,772 | 3,817,496,051 | -3.55% |
| 2025-08-04 | 41.05 | 43.10 | 39.61 | 42.51 | 32.64 | qfq | 108,869,452 | 4,507,640,316 | 3.61% |
| 2025-08-01 | 40.98 | 42.50 | 39.56 | 41.03 | 31.50 | qfq | 149,730,907 | 6,174,501,413 | 2.04% |
| 2025-07-31 | 40.15 | 40.21 | 40.11 | 40.21 | 30.87 | qfq | 26,141,977 | 1,050,691,003 | 10.01% |
| 2025-07-30 | 35.58 | 36.55 | 35.19 | 36.55 | 28.06 | qfq | 78,941,609 | 2,858,524,916 | 9.99% |
| 2025-07-29 | 32.70 | 33.50 | 32.30 | 33.23 | 25.51 | qfq | 26,911,685 | 885,801,736 | 0.73% |
| 2025-07-28 | 31.95 | 32.99 | 31.73 | 32.99 | 25.33 | qfq | 32,649,023 | 1,059,837,310 | 4.23% |
| 2025-07-25 | 31.91 | 32.10 | 31.21 | 31.65 | 24.30 | qfq | 21,279,560 | 670,568,124 | -0.78% |
| 2025-07-24 | 31.70 | 32.02 | 31.32 | 31.90 | 24.49 | qfq | 22,199,461 | 703,288,721 | 0.85% |
| 2025-07-23 | 31.31 | 32.03 | 31.25 | 31.63 | 24.29 | qfq | 23,051,749 | 730,430,934 | -0.03% |
| 2025-07-22 | 32.61 | 32.91 | 31.33 | 31.64 | 24.29 | qfq | 45,266,383 | 1,442,635,557 | -4.09% |
| 2025-07-21 | 33.67 | 34.00 | 32.60 | 32.99 | 25.33 | qfq | 32,781,052 | 1,079,621,803 | -3.40% |
| 2025-07-18 | 33.50 | 34.42 | 32.93 | 34.15 | 26.22 | qfq | 34,737,432 | 1,173,741,998 | 2.99% |
| 2025-07-17 | 32.56 | 33.16 | 32.37 | 33.16 | 25.46 | qfq | 31,718,804 | 1,041,026,024 | 1.34% |
| 2025-07-16 | 33.92 | 35.20 | 32.68 | 32.72 | 25.12 | qfq | 49,721,701 | 1,679,319,867 | -3.40% |
| 2025-07-15 | 31.72 | 33.89 | 31.72 | 33.87 | 26.01 | qfq | 46,674,050 | 1,545,894,509 | 6.38% |
| 2025-07-14 | 30.66 | 32.37 | 30.63 | 31.84 | 24.45 | qfq | 36,792,587 | 1,163,309,444 | 3.95% |
| 2025-07-11 | 30.67 | 30.95 | 30.30 | 30.63 | 23.52 | qfq | 20,532,104 | 628,838,382 | -1.16% |
| 2025-07-10 | 30.60 | 31.25 | 29.90 | 30.99 | 23.79 | qfq | 31,142,282 | 951,969,903 | 1.31% |
| 2025-07-09 | 30.87 | 30.98 | 30.23 | 30.59 | 23.49 | qfq | 26,847,813 | 819,631,302 | -0.87% |
| 2025-07-08 | 28.83 | 30.87 | 28.54 | 30.86 | 23.69 | qfq | 43,491,228 | 1,314,392,584 | 6.38% |
| 2025-07-07 | 28.80 | 29.81 | 28.48 | 29.01 | 22.27 | qfq | 20,358,270 | 588,564,241 | -1.36% |
| 2025-07-04 | 29.25 | 30.14 | 29.09 | 29.41 | 22.58 | qfq | 32,760,270 | 972,100,021 | 1.98% |
| 2025-07-03 | 28.89 | 29.08 | 28.66 | 28.84 | 22.14 | qfq | 14,408,097 | 415,897,489 | 0.35% |
| 2025-07-02 | 29.11 | 29.29 | 28.64 | 28.74 | 22.07 | qfq | 15,151,621 | 437,195,625 | -2.44% |
| 2025-07-01 | 29.73 | 30.14 | 29.40 | 29.46 | 22.62 | qfq | 18,477,196 | 548,989,714 | -0.84% |
| 2025-06-30 | 29.99 | 30.56 | 29.60 | 29.71 | 22.81 | qfq | 30,507,067 | 916,174,797 | 0.07% |
| 2025-06-27 | 28.80 | 29.88 | 28.36 | 29.69 | 22.80 | qfq | 30,479,018 | 895,772,333 | 2.88% |
| 2025-06-26 | 29.28 | 29.55 | 28.73 | 28.86 | 22.16 | qfq | 27,133,741 | 790,680,814 | -0.72% |
| 2025-06-25 | 28.10 | 29.49 | 28.05 | 29.07 | 22.32 | qfq | 37,385,647 | 1,081,515,326 | 4.87% |
| 2025-06-24 | 27.27 | 27.85 | 27.26 | 27.72 | 21.28 | qfq | 28,969,977 | 799,012,705 | 1.72% |
| 2025-06-23 | 28.38 | 29.00 | 27.10 | 27.25 | 20.92 | qfq | 47,732,462 | 1,318,069,190 | -4.62% |
| 2025-06-20 | 29.80 | 30.10 | 28.33 | 28.57 | 21.94 | qfq | 32,568,321 | 945,004,985 | -5.52% |
| 2025-06-19 | 29.88 | 30.66 | 29.45 | 30.24 | 23.22 | qfq | 35,371,852 | 1,064,928,231 | 1.20% |
| 2025-06-18 | 28.71 | 30.39 | 28.17 | 29.88 | 22.94 | qfq | 41,351,990 | 1,205,515,738 | 4.11% |
| 2025-06-17 | 28.99 | 29.35 | 28.52 | 28.70 | 22.04 | qfq | 28,768,190 | 829,479,417 | -0.28% |
| 2025-06-16 | 26.79 | 29.12 | 26.68 | 28.78 | 22.10 | qfq | 44,677,251 | 1,273,375,168 | 6.28% |
| 2025-06-13 | 27.00 | 27.53 | 26.64 | 27.08 | 20.79 | qfq | 31,650,430 | 853,330,160 | -0.33% |
| 2025-06-12 | 26.41 | 28.00 | 26.12 | 27.17 | 20.86 | qfq | 41,726,782 | 1,142,386,532 | 2.49% |
| 2025-06-11 | 26.77 | 27.11 | 26.44 | 26.51 | 20.35 | qfq | 19,024,466 | 508,127,357 | -0.90% |
| 2025-06-10 | 27.27 | 27.28 | 26.18 | 26.75 | 20.54 | qfq | 24,882,481 | 662,379,677 | -1.55% |
| 2025-06-09 | 26.90 | 27.79 | 26.76 | 27.17 | 20.86 | qfq | 35,425,341 | 966,465,676 | 1.68% |
| 2025-06-06 | 26.89 | 27.59 | 26.37 | 26.72 | 20.52 | qfq | 33,168,398 | 890,778,926 | -0.60% |
| 2025-06-05 | 25.52 | 26.97 | 25.13 | 26.88 | 20.64 | qfq | 40,986,394 | 1,076,151,293 | 5.91% |
| 2025-06-04 | 24.16 | 25.50 | 24.12 | 25.38 | 19.49 | qfq | 33,948,513 | 853,001,765 | 5.53% |
| 2025-06-03 | 23.78 | 24.19 | 23.60 | 24.05 | 18.47 | qfq | 11,901,846 | 284,758,307 | -0.87% |
| 2025-05-30 | 24.69 | 24.69 | 23.88 | 24.26 | 18.63 | qfq | 15,662,375 | 378,892,579 | -25.12% |
| 2025-05-29 | 31.81 | 32.59 | 31.73 | 32.40 | 19.02 | qfq | 16,230,386 | 524,082,876 | 2.79% |
| 2025-05-28 | 31.52 | 32.00 | 31.23 | 31.52 | 18.50 | qfq | 9,293,784 | 294,057,655 | 0.00% |
| 2025-05-27 | 32.20 | 32.22 | 31.48 | 31.52 | 18.50 | qfq | 11,268,276 | 356,916,042 | -2.17% |
| 2025-05-26 | 31.54 | 32.40 | 31.54 | 32.22 | 18.91 | qfq | 12,084,754 | 388,242,727 | 2.29% |
| 2025-05-23 | 31.80 | 32.22 | 31.50 | 31.50 | 18.49 | qfq | 11,713,473 | 373,281,338 | -0.82% |
| 2025-05-22 | 32.20 | 32.45 | 31.72 | 31.76 | 18.64 | qfq | 12,799,258 | 409,799,764 | -1.46% |
| 2025-05-21 | 32.59 | 32.65 | 32.15 | 32.23 | 18.92 | qfq | 10,658,766 | 344,059,677 | -1.53% |
| 2025-05-20 | 32.60 | 32.96 | 32.16 | 32.73 | 19.21 | qfq | 11,098,999 | 361,518,476 | -0.09% |
| 2025-05-19 | 32.81 | 32.85 | 32.15 | 32.76 | 19.23 | qfq | 11,467,614 | 372,151,505 | 0.00% |
| 2025-05-16 | 32.91 | 33.48 | 32.72 | 32.76 | 19.23 | qfq | 16,480,295 | 544,608,923 | -1.12% |
| 2025-05-15 | 34.22 | 34.23 | 32.93 | 33.13 | 19.45 | qfq | 19,039,316 | 633,520,001 | -3.83% |
| 2025-05-14 | 34.50 | 35.58 | 34.23 | 34.45 | 20.22 | qfq | 38,229,461 | 1,334,861,550 | 1.12% |
| 2025-05-13 | 35.26 | 35.32 | 33.98 | 34.07 | 20.00 | qfq | 21,694,036 | 750,636,474 | -1.33% |
| 2025-05-12 | 34.09 | 34.90 | 33.88 | 34.53 | 20.27 | qfq | 24,229,671 | 832,147,311 | 3.17% |
| 2025-05-09 | 34.57 | 34.57 | 33.30 | 33.47 | 19.65 | qfq | 21,061,822 | 710,151,889 | -3.24% |
| 2025-05-08 | 34.00 | 34.84 | 33.80 | 34.59 | 20.30 | qfq | 28,113,136 | 968,869,567 | 2.10% |
| 2025-05-07 | 34.48 | 34.79 | 33.54 | 33.88 | 19.89 | qfq | 35,745,093 | 1,217,256,387 | 0.68% |
| 2025-05-06 | 32.78 | 33.99 | 32.30 | 33.65 | 19.75 | qfq | 41,483,433 | 1,382,584,375 | 6.45% |
| 2025-04-30 | 31.04 | 31.79 | 30.70 | 31.61 | 18.55 | qfq | 22,602,144 | 712,421,610 | 2.20% |
| 2025-04-29 | 30.10 | 31.38 | 29.70 | 30.93 | 18.15 | qfq | 24,601,340 | 757,253,022 | 2.49% |
| 2025-04-28 | 30.20 | 31.11 | 30.02 | 30.18 | 17.71 | qfq | 19,080,132 | 580,603,311 | -0.66% |
| 2025-04-25 | 30.70 | 31.31 | 30.06 | 30.38 | 17.83 | qfq | 20,187,181 | 616,132,398 | 0.00% |
| 2025-04-24 | 31.67 | 31.83 | 30.33 | 30.38 | 17.83 | qfq | 24,410,699 | 753,934,650 | -3.16% |
| 2025-04-23 | 31.38 | 31.79 | 30.28 | 31.37 | 18.41 | qfq | 43,202,914 | 1,339,627,532 | 1.16% |
| 2025-04-22 | 32.50 | 32.50 | 31.01 | 31.01 | 18.20 | qfq | 38,094,645 | 1,188,554,414 | -9.99% |
| 2025-04-21 | 33.64 | 34.55 | 32.90 | 34.45 | 20.22 | qfq | 18,980,663 | 642,967,959 | 3.27% |
| 2025-04-18 | 32.77 | 33.78 | 32.32 | 33.36 | 19.58 | qfq | 18,086,179 | 602,000,990 | 2.65% |
| 2025-04-17 | 32.06 | 33.26 | 32.06 | 32.50 | 19.08 | qfq | 14,902,577 | 487,260,487 | 0.37% |
| 2025-04-16 | 33.36 | 33.57 | 31.94 | 32.38 | 19.01 | qfq | 18,512,529 | 603,085,216 | -3.92% |
| 2025-04-15 | 33.75 | 34.23 | 33.36 | 33.70 | 19.78 | qfq | 14,592,156 | 493,089,849 | 0.03% |
| 2025-04-14 | 34.61 | 34.62 | 33.59 | 33.69 | 19.77 | qfq | 18,835,293 | 640,699,228 | 0.63% |
| 2025-04-11 | 32.30 | 33.84 | 32.25 | 33.48 | 19.65 | qfq | 23,789,290 | 787,998,029 | 1.82% |
| 2025-04-10 | 33.57 | 34.32 | 32.85 | 32.88 | 19.30 | qfq | 35,522,213 | 1,187,432,500 | 3.66% |
| 2025-04-09 | 29.55 | 32.15 | 28.16 | 31.72 | 18.62 | qfq | 39,890,438 | 1,219,856,694 | 4.69% |
| 2025-04-08 | 32.02 | 32.88 | 30.30 | 30.30 | 17.79 | qfq | 35,032,531 | 1,080,473,743 | -10.01% |
| 2025-04-07 | 33.68 | 34.50 | 33.67 | 33.67 | 19.76 | qfq | 11,768,262 | 397,111,050 | -10.00% |
| 2025-04-03 | 37.91 | 38.87 | 37.20 | 37.41 | 21.96 | qfq | 16,641,365 | 629,545,479 | -3.58% |
| 2025-04-02 | 38.81 | 39.28 | 38.69 | 38.80 | 22.77 | qfq | 11,760,222 | 457,924,841 | -0.05% |
| 2025-04-01 | 39.22 | 40.08 | 38.80 | 38.82 | 22.79 | qfq | 18,491,886 | 728,205,428 | -0.28% |
| 2025-03-31 | 38.76 | 39.62 | 37.82 | 38.93 | 22.85 | qfq | 24,012,507 | 928,183,742 | -0.26% |
| 2025-03-28 | 39.67 | 40.00 | 38.93 | 39.03 | 22.91 | qfq | 17,933,896 | 705,507,961 | -1.91% |
| 2025-03-27 | 40.59 | 40.98 | 39.60 | 39.79 | 23.36 | qfq | 21,274,326 | 853,328,764 | -2.26% |
| 2025-03-26 | 40.59 | 41.10 | 40.40 | 40.71 | 23.90 | qfq | 17,219,470 | 701,681,173 | -1.00% |
| 2025-03-25 | 43.72 | 44.12 | 40.46 | 41.12 | 24.14 | qfq | 31,682,701 | 1,331,470,727 | -5.64% |
| 2025-03-24 | 44.09 | 44.60 | 42.68 | 43.58 | 25.58 | qfq | 16,812,164 | 730,599,306 | -1.29% |
| 2025-03-21 | 44.64 | 44.89 | 43.56 | 44.15 | 25.91 | qfq | 17,467,769 | 770,935,924 | -1.19% |
| 2025-03-20 | 45.05 | 45.82 | 44.50 | 44.68 | 26.23 | qfq | 20,144,392 | 908,713,004 | -1.15% |
| 2025-03-19 | 48.17 | 48.17 | 45.02 | 45.20 | 26.53 | qfq | 33,169,375 | 1,528,038,766 | -7.09% |
| 2025-03-18 | 49.70 | 49.90 | 48.02 | 48.65 | 28.56 | qfq | 18,197,561 | 885,981,432 | -0.02% |
| 2025-03-17 | 49.58 | 50.50 | 48.60 | 48.66 | 28.56 | qfq | 21,950,151 | 1,080,929,184 | -1.10% |
| 2025-03-14 | 47.60 | 49.20 | 47.00 | 49.20 | 28.88 | qfq | 27,730,541 | 1,341,616,775 | 3.25% |
| 2025-03-13 | 47.26 | 48.49 | 46.50 | 47.65 | 27.97 | qfq | 26,629,565 | 1,261,584,493 | 1.15% |
| 2025-03-12 | 48.34 | 49.46 | 47.10 | 47.11 | 27.65 | qfq | 31,696,759 | 1,527,745,050 | -1.73% |
| 2025-03-11 | 45.20 | 48.00 | 44.88 | 47.94 | 28.14 | qfq | 27,879,110 | 1,295,142,154 | 2.77% |
| 2025-03-10 | 44.80 | 46.76 | 44.60 | 46.65 | 27.38 | qfq | 19,986,721 | 914,181,672 | 3.21% |
| 2025-03-07 | 45.80 | 47.28 | 44.60 | 45.20 | 26.53 | qfq | 21,693,861 | 992,076,130 | -2.77% |
| 2025-03-06 | 45.60 | 47.07 | 45.43 | 46.49 | 27.29 | qfq | 28,107,030 | 1,300,121,914 | 3.52% |
| 2025-03-05 | 44.39 | 44.94 | 43.59 | 44.91 | 26.36 | qfq | 25,464,673 | 1,128,945,531 | 2.89% |
| 2025-03-04 | 42.82 | 43.98 | 42.30 | 43.65 | 25.62 | qfq | 22,211,163 | 962,644,393 | 0.30% |
| 2025-03-03 | 44.55 | 45.45 | 43.00 | 43.52 | 25.54 | qfq | 26,545,819 | 1,163,590,563 | -3.55% |
| 2025-02-28 | 46.00 | 46.44 | 44.00 | 45.12 | 26.48 | qfq | 32,615,804 | 1,472,482,041 | -3.47% |
| 2025-02-27 | 48.24 | 48.32 | 45.50 | 46.74 | 27.43 | qfq | 27,736,442 | 1,297,425,668 | -3.09% |
| 2025-02-26 | 48.18 | 48.50 | 46.78 | 48.23 | 28.31 | qfq | 28,343,525 | 1,356,393,552 | 0.17% |
| 2025-02-25 | 49.01 | 49.64 | 47.76 | 48.15 | 28.26 | qfq | 37,896,837 | 1,837,305,893 | -5.05% |
| 2025-02-24 | 48.49 | 52.53 | 48.18 | 50.71 | 29.76 | qfq | 51,695,874 | 2,617,064,126 | 6.20% |
| 2025-02-21 | 44.95 | 47.75 | 44.90 | 47.75 | 28.03 | qfq | 38,866,681 | 1,805,519,372 | 10.00% |
| 2025-02-20 | 43.16 | 43.60 | 42.11 | 43.41 | 25.48 | qfq | 22,778,271 | 975,597,765 | -0.71% |
| 2025-02-19 | 42.80 | 43.98 | 42.61 | 43.72 | 25.66 | qfq | 28,909,829 | 1,259,049,130 | 2.03% |
| 2025-02-18 | 44.11 | 44.79 | 42.30 | 42.85 | 25.15 | qfq | 32,706,671 | 1,424,907,444 | -2.86% |
| 2025-02-17 | 41.80 | 44.11 | 41.77 | 44.11 | 25.89 | qfq | 46,265,026 | 2,011,987,523 | 10.00% |
| 2025-02-14 | 40.25 | 41.65 | 39.67 | 40.10 | 23.54 | qfq | 22,539,063 | 911,607,121 | -0.50% |
| 2025-02-13 | 42.21 | 43.08 | 40.20 | 40.30 | 23.65 | qfq | 29,892,919 | 1,239,077,592 | -4.62% |
| 2025-02-12 | 41.08 | 43.18 | 40.91 | 42.25 | 24.80 | qfq | 24,700,306 | 1,045,711,035 | 2.35% |
| 2025-02-11 | 41.21 | 42.36 | 40.60 | 41.28 | 24.23 | qfq | 21,503,187 | 891,166,225 | -0.02% |
| 2025-02-10 | 40.85 | 41.90 | 40.22 | 41.29 | 24.24 | qfq | 28,826,282 | 1,183,894,815 | 1.13% |
| 2025-02-07 | 39.60 | 41.27 | 38.90 | 40.83 | 23.97 | qfq | 38,526,154 | 1,547,448,342 | 5.86% |
| 2025-02-06 | 38.00 | 39.09 | 37.44 | 38.57 | 22.64 | qfq | 46,973,352 | 1,802,763,849 | 3.79% |
| 2025-02-05 | 38.77 | 39.14 | 36.86 | 37.16 | 21.81 | qfq | 54,734,833 | 2,044,394,487 | -9.26% |
| 2025-01-27 | 42.52 | 43.80 | 40.95 | 40.95 | 24.04 | qfq | 38,300,652 | 1,611,937,785 | -10.00% |
| 2025-01-24 | 44.27 | 46.00 | 44.27 | 45.50 | 26.71 | qfq | 27,432,183 | 1,239,679,689 | 2.25% |
| 2025-01-23 | 45.50 | 46.68 | 43.91 | 44.50 | 26.12 | qfq | 40,619,265 | 1,835,247,535 | -0.65% |
| 2025-01-22 | 42.00 | 45.18 | 41.90 | 44.79 | 26.29 | qfq | 41,603,575 | 1,828,608,576 | 7.46% |
| 2025-01-21 | 41.39 | 41.69 | 40.18 | 41.68 | 24.46 | qfq | 27,880,713 | 1,143,726,365 | 2.16% |
| 2025-01-20 | 39.40 | 41.50 | 39.30 | 40.80 | 23.95 | qfq | 32,831,887 | 1,331,311,616 | 5.13% |
| 2025-01-17 | 38.50 | 39.39 | 37.80 | 38.81 | 22.78 | qfq | 19,722,985 | 761,102,335 | 0.65% |
| 2025-01-16 | 39.20 | 39.88 | 38.20 | 38.56 | 22.63 | qfq | 23,180,886 | 901,927,492 | -1.13% |
| 2025-01-15 | 40.30 | 40.40 | 38.89 | 39.00 | 22.89 | qfq | 21,938,008 | 863,101,149 | -2.35% |
| 2025-01-14 | 37.98 | 40.18 | 36.70 | 39.94 | 23.44 | qfq | 34,960,998 | 1,353,277,283 | 6.22% |
| 2025-01-13 | 37.81 | 38.48 | 36.89 | 37.60 | 22.07 | qfq | 20,729,905 | 777,718,214 | -2.13% |
| 2025-01-10 | 39.87 | 39.92 | 38.38 | 38.42 | 22.55 | qfq | 29,068,492 | 1,138,852,099 | -3.13% |
| 2025-01-09 | 39.00 | 41.83 | 39.00 | 39.66 | 23.28 | qfq | 47,794,889 | 1,930,349,685 | 2.35% |
| 2025-01-08 | 37.88 | 39.50 | 37.01 | 38.75 | 22.74 | qfq | 35,347,588 | 1,347,198,101 | 0.52% |
| 2025-01-07 | 36.64 | 38.65 | 36.34 | 38.55 | 22.63 | qfq | 38,253,133 | 1,448,482,649 | 5.85% |
| 2025-01-06 | 36.70 | 37.99 | 36.02 | 36.42 | 21.38 | qfq | 26,360,371 | 973,197,314 | 0.05% |
| 2025-01-03 | 38.25 | 38.42 | 36.22 | 36.40 | 21.37 | qfq | 29,927,844 | 1,106,792,172 | -4.54% |
| 2025-01-02 | 39.31 | 39.80 | 37.53 | 38.13 | 22.38 | qfq | 45,990,540 | 1,780,195,075 | -5.62% |
| 2024-12-31 | 41.41 | 42.35 | 40.18 | 40.40 | 23.71 | qfq | 43,923,827 | 1,808,267,961 | -0.86% |
| 2024-12-30 | 40.90 | 41.90 | 40.25 | 40.75 | 23.92 | qfq | 38,066,936 | 1,567,023,250 | 0.67% |
| 2024-12-27 | 41.13 | 42.10 | 40.17 | 40.48 | 23.76 | qfq | 51,514,853 | 2,117,040,141 | -1.60% |
| 2024-12-26 | 36.95 | 41.14 | 36.90 | 41.14 | 24.15 | qfq | 50,042,153 | 1,991,618,981 | 10.00% |
| 2024-12-25 | 37.33 | 38.85 | 36.81 | 37.40 | 21.95 | qfq | 33,628,368 | 1,274,695,848 | 1.19% |
| 2024-12-24 | 36.33 | 37.33 | 35.97 | 36.96 | 21.69 | qfq | 28,037,300 | 1,028,677,098 | 1.51% |
| 2024-12-23 | 37.51 | 38.64 | 36.27 | 36.41 | 21.37 | qfq | 35,348,992 | 1,318,668,095 | -1.35% |
| 2024-12-20 | 35.11 | 37.87 | 34.35 | 36.91 | 21.66 | qfq | 51,448,582 | 1,875,636,306 | 2.90% |
| 2024-12-19 | 32.53 | 36.32 | 32.50 | 35.87 | 21.05 | qfq | 57,504,163 | 2,029,196,525 | 8.63% |
| 2024-12-18 | 32.96 | 33.44 | 32.58 | 33.02 | 19.38 | qfq | 16,688,007 | 549,385,131 | -0.15% |
| 2024-12-17 | 33.51 | 34.60 | 32.98 | 33.07 | 19.41 | qfq | 18,457,590 | 621,192,360 | -1.84% |
| 2024-12-16 | 33.80 | 35.17 | 33.59 | 33.69 | 19.77 | qfq | 14,610,812 | 498,500,930 | -0.41% |
| 2024-12-13 | 34.10 | 34.88 | 33.68 | 33.83 | 19.86 | qfq | 15,197,543 | 517,066,192 | -2.34% |
| 2024-12-12 | 33.55 | 34.90 | 33.30 | 34.64 | 20.33 | qfq | 26,254,424 | 904,975,155 | 2.97% |
| 2024-12-11 | 33.00 | 33.92 | 32.78 | 33.64 | 19.75 | qfq | 18,145,371 | 606,715,089 | 0.42% |
| 2024-12-10 | 35.30 | 35.44 | 33.17 | 33.50 | 19.66 | qfq | 44,529,754 | 1,512,518,339 | -3.37% |
| 2024-12-09 | 35.50 | 35.85 | 34.45 | 34.67 | 20.35 | qfq | 19,318,453 | 675,185,394 | -3.18% |
| 2024-12-06 | 35.80 | 36.09 | 34.90 | 35.81 | 21.02 | qfq | 18,472,684 | 655,748,362 | -0.64% |
| 2024-12-05 | 35.81 | 36.35 | 35.17 | 36.04 | 21.15 | qfq | 18,432,353 | 659,710,308 | -0.33% |
| 2024-12-04 | 36.32 | 36.98 | 35.60 | 36.16 | 21.22 | qfq | 17,341,064 | 628,374,524 | 0.72% |
| 2024-12-03 | 36.45 | 36.80 | 35.50 | 35.90 | 21.07 | qfq | 19,112,739 | 687,014,433 | -1.81% |
| 2024-12-02 | 37.03 | 37.52 | 36.29 | 36.56 | 21.46 | qfq | 23,734,504 | 874,598,883 | -2.06% |
| 2024-11-29 | 36.57 | 38.10 | 36.55 | 37.33 | 21.91 | qfq | 20,476,497 | 764,476,717 | 1.72% |
| 2024-11-28 | 37.20 | 37.79 | 36.60 | 36.70 | 21.54 | qfq | 19,506,205 | 723,359,024 | -2.39% |
| 2024-11-27 | 34.23 | 37.88 | 33.61 | 37.60 | 22.07 | qfq | 33,975,142 | 1,223,220,037 | 9.05% |
| 2024-11-26 | 34.29 | 34.98 | 33.90 | 34.48 | 20.24 | qfq | 16,699,837 | 575,849,095 | -1.32% |
| 2024-11-25 | 37.09 | 37.74 | 34.09 | 34.94 | 20.51 | qfq | 35,227,877 | 1,248,387,526 | -5.92% |
| 2024-11-22 | 36.83 | 38.91 | 36.12 | 37.14 | 21.80 | qfq | 41,590,656 | 1,569,314,424 | 2.85% |
| 2024-11-21 | 35.00 | 36.24 | 34.27 | 36.11 | 21.20 | qfq | 35,362,338 | 1,253,254,546 | -0.36% |
| 2024-11-20 | 35.90 | 36.87 | 35.45 | 36.24 | 21.27 | qfq | 53,966,190 | 1,962,131,613 | 8.11% |
| 2024-11-19 | 32.50 | 33.65 | 32.22 | 33.52 | 19.68 | qfq | 19,341,665 | 637,996,266 | 2.54% |
| 2024-11-18 | 33.77 | 34.99 | 32.12 | 32.69 | 19.19 | qfq | 29,262,342 | 974,559,788 | -1.42% |
| 2024-11-15 | 34.93 | 35.62 | 33.01 | 33.16 | 19.46 | qfq | 25,456,624 | 868,572,722 | -5.23% |
| 2024-11-14 | 37.00 | 37.30 | 34.80 | 34.99 | 20.54 | qfq | 25,048,400 | 899,364,903 | -4.76% |
| 2024-11-13 | 36.27 | 37.00 | 35.80 | 36.74 | 21.57 | qfq | 25,463,161 | 926,904,845 | 0.85% |
| 2024-11-12 | 37.00 | 38.25 | 35.93 | 36.43 | 21.38 | qfq | 32,761,883 | 1,206,092,759 | -3.16% |
| 2024-11-11 | 34.99 | 37.77 | 34.68 | 37.62 | 22.08 | qfq | 39,973,404 | 1,463,778,959 | 6.03% |
| 2024-11-08 | 33.68 | 35.97 | 33.34 | 35.48 | 20.83 | qfq | 40,527,575 | 1,418,402,774 | 7.61% |
| 2024-11-07 | 32.30 | 33.27 | 32.30 | 32.97 | 19.35 | qfq | 22,158,547 | 727,328,894 | 0.24% |
| 2024-11-06 | 34.22 | 34.91 | 32.47 | 32.89 | 19.31 | qfq | 38,289,227 | 1,289,843,980 | -2.92% |
| 2024-11-05 | 32.60 | 35.04 | 32.50 | 33.88 | 19.89 | qfq | 48,007,125 | 1,620,773,333 | 5.22% |
| 2024-11-04 | 31.40 | 32.72 | 31.35 | 32.20 | 18.90 | qfq | 24,830,354 | 798,840,779 | 3.21% |
| 2024-11-01 | 31.76 | 32.19 | 30.60 | 31.20 | 18.31 | qfq | 32,267,907 | 1,008,918,535 | -3.76% |
| 2024-10-31 | 33.12 | 33.43 | 32.23 | 32.42 | 19.03 | qfq | 34,997,817 | 1,145,341,297 | -2.05% |
| 2024-10-30 | 32.09 | 33.45 | 32.05 | 33.10 | 19.43 | qfq | 34,524,496 | 1,132,669,536 | 1.69% |
| 2024-10-29 | 31.57 | 34.39 | 30.93 | 32.55 | 19.11 | qfq | 44,689,862 | 1,456,790,166 | 2.68% |
| 2024-10-28 | 31.66 | 32.51 | 31.06 | 31.70 | 18.61 | qfq | 27,602,128 | 873,281,868 | 0.00% |
| 2024-10-25 | 32.17 | 32.89 | 30.90 | 31.70 | 18.61 | qfq | 43,991,644 | 1,404,104,937 | 0.32% |
| 2024-10-24 | 31.03 | 31.96 | 29.88 | 31.60 | 18.55 | qfq | 33,209,171 | 1,028,654,637 | 0.67% |
| 2024-10-23 | 31.07 | 32.75 | 30.99 | 31.39 | 18.42 | qfq | 43,255,078 | 1,374,821,803 | -0.29% |
| 2024-10-22 | 32.77 | 33.20 | 30.27 | 31.48 | 18.48 | qfq | 80,737,665 | 2,569,958,913 | -2.21% |
| 2024-10-21 | 32.19 | 32.19 | 31.66 | 32.19 | 18.89 | qfq | 28,544,693 | 918,661,758 | 10.01% |
| 2024-10-18 | 29.26 | 29.26 | 29.26 | 29.26 | 17.17 | qfq | 10,527,573 | 308,036,786 | 10.00% |
| 2024-10-17 | 26.38 | 27.19 | 26.00 | 26.60 | 15.61 | qfq | 16,720,426 | 445,539,811 | 1.84% |
| 2024-10-16 | 25.80 | 26.52 | 25.80 | 26.12 | 15.33 | qfq | 8,946,412 | 233,697,001 | -1.17% |
| 2024-10-15 | 26.87 | 27.49 | 26.20 | 26.43 | 15.51 | qfq | 15,341,347 | 411,563,032 | -1.31% |
| 2024-10-14 | 25.75 | 26.85 | 25.40 | 26.78 | 15.72 | qfq | 15,564,419 | 408,517,566 | 4.16% |
| 2024-10-11 | 26.28 | 26.62 | 25.13 | 25.71 | 15.09 | qfq | 16,509,228 | 426,678,317 | -2.13% |
| 2024-10-10 | 26.82 | 27.80 | 26.26 | 26.27 | 15.42 | qfq | 20,131,317 | 544,129,685 | -0.04% |
| 2024-10-09 | 27.28 | 28.32 | 26.28 | 26.28 | 15.43 | qfq | 25,697,120 | 704,333,967 | -8.11% |
| 2024-10-08 | 28.62 | 28.62 | 26.90 | 28.60 | 16.79 | qfq | 31,814,547 | 892,379,470 | 9.92% |
| 2024-09-30 | 24.90 | 26.20 | 24.50 | 26.02 | 15.27 | qfq | 26,801,495 | 683,964,345 | 9.05% |
| 2024-09-27 | 22.66 | 24.50 | 22.66 | 23.86 | 14.00 | qfq | 16,531,377 | 386,844,377 | 6.28% |
| 2024-09-26 | 21.82 | 22.45 | 21.63 | 22.45 | 13.18 | qfq | 11,418,237 | 252,024,203 | 3.36% |
| 2024-09-25 | 22.03 | 22.63 | 21.70 | 21.72 | 12.75 | qfq | 14,281,151 | 316,317,113 | -0.96% |
| 2024-09-24 | 20.82 | 21.96 | 20.76 | 21.93 | 12.87 | qfq | 13,736,014 | 295,089,922 | 5.43% |
| 2024-09-23 | 20.93 | 21.29 | 20.68 | 20.80 | 12.21 | qfq | 6,322,021 | 132,302,494 | -0.62% |
| 2024-09-20 | 21.35 | 21.36 | 20.80 | 20.93 | 12.29 | qfq | 5,936,273 | 124,609,614 | -1.04% |
| 2024-09-19 | 21.16 | 21.75 | 20.95 | 21.15 | 12.41 | qfq | 12,076,038 | 257,646,293 | 0.43% |
| 2024-09-18 | 20.20 | 21.10 | 20.11 | 21.06 | 12.36 | qfq | 12,921,555 | 268,612,571 | 4.52% |
| 2024-09-13 | 20.13 | 20.46 | 20.01 | 20.15 | 11.83 | qfq | 5,361,230 | 108,597,874 | -0.20% |
| 2024-09-12 | 20.62 | 20.98 | 20.11 | 20.19 | 11.85 | qfq | 7,402,989 | 152,212,087 | -1.17% |
| 2024-09-11 | 20.05 | 20.50 | 19.82 | 20.43 | 11.99 | qfq | 7,479,822 | 151,494,349 | 1.74% |
| 2024-09-10 | 19.60 | 20.25 | 19.31 | 20.08 | 11.79 | qfq | 9,772,729 | 193,440,102 | 2.92% |
| 2024-09-09 | 19.90 | 20.16 | 19.26 | 19.51 | 11.45 | qfq | 13,252,541 | 258,678,733 | -3.65% |
| 2024-09-06 | 20.88 | 20.96 | 20.21 | 20.25 | 11.89 | qfq | 9,684,450 | 198,173,304 | -3.02% |
| 2024-09-05 | 20.80 | 21.28 | 20.76 | 20.88 | 12.26 | qfq | 10,238,140 | 214,490,356 | -0.57% |
| 2024-09-04 | 21.80 | 21.83 | 20.71 | 21.00 | 12.33 | qfq | 16,473,839 | 346,984,428 | -5.02% |
| 2024-09-03 | 21.70 | 22.50 | 21.61 | 22.11 | 12.98 | qfq | 13,234,425 | 293,096,283 | 1.33% |
| 2024-09-02 | 21.80 | 22.30 | 21.63 | 21.82 | 12.81 | qfq | 15,763,831 | 347,057,016 | 0.32% |
| 2024-08-30 | 21.08 | 22.40 | 21.00 | 21.75 | 12.77 | qfq | 14,999,202 | 327,546,447 | 3.33% |
| 2024-08-29 | 20.61 | 21.16 | 20.20 | 21.05 | 12.36 | qfq | 10,070,162 | 209,431,440 | 1.30% |
| 2024-08-28 | 20.52 | 20.92 | 20.51 | 20.78 | 12.20 | qfq | 5,338,981 | 110,691,629 | 0.73% |
| 2024-08-27 | 20.81 | 20.90 | 20.58 | 20.63 | 12.11 | qfq | 6,657,900 | 137,903,959 | -1.53% |
| 2024-08-26 | 20.97 | 21.26 | 20.77 | 20.95 | 12.30 | qfq | 7,632,549 | 160,062,467 | -0.10% |
| 2024-08-23 | 20.66 | 21.06 | 20.55 | 20.97 | 12.31 | qfq | 6,632,951 | 138,201,670 | 0.67% |
| 2024-08-22 | 20.79 | 21.07 | 20.65 | 20.83 | 12.23 | qfq | 7,161,627 | 149,172,554 | 0.14% |
| 2024-08-21 | 20.40 | 21.16 | 20.30 | 20.80 | 12.21 | qfq | 9,567,612 | 199,162,313 | 1.46% |
| 2024-08-20 | 20.90 | 21.00 | 20.38 | 20.50 | 12.03 | qfq | 8,519,950 | 175,057,390 | -2.15% |
| 2024-08-19 | 21.18 | 21.39 | 20.88 | 20.95 | 12.30 | qfq | 10,077,707 | 212,361,890 | -2.10% |
| 2024-08-16 | 21.66 | 22.06 | 21.33 | 21.40 | 12.56 | qfq | 11,254,257 | 243,508,453 | -0.14% |
| 2024-08-15 | 21.01 | 21.70 | 20.97 | 21.43 | 12.58 | qfq | 11,926,898 | 255,052,010 | 1.32% |
| 2024-08-14 | 21.75 | 21.79 | 21.02 | 21.15 | 12.41 | qfq | 10,999,408 | 233,671,550 | -2.22% |
| 2024-08-13 | 21.98 | 22.08 | 21.07 | 21.63 | 12.70 | qfq | 14,835,089 | 318,828,663 | -0.41% |
| 2024-08-12 | 21.58 | 22.11 | 21.31 | 21.72 | 12.75 | qfq | 13,788,088 | 300,261,175 | 1.83% |
| 2024-08-09 | 21.25 | 21.78 | 21.22 | 21.33 | 12.52 | qfq | 8,633,769 | 185,163,708 | 1.72% |
| 2024-08-08 | 21.24 | 21.47 | 20.73 | 20.97 | 12.31 | qfq | 10,860,539 | 228,725,037 | -2.37% |
| 2024-08-07 | 21.48 | 21.78 | 21.19 | 21.48 | 12.61 | qfq | 8,207,854 | 176,762,271 | 0.14% |
| 2024-08-06 | 21.65 | 22.09 | 21.29 | 21.45 | 12.59 | qfq | 11,121,231 | 239,881,972 | 1.51% |
| 2024-08-05 | 23.02 | 23.12 | 21.10 | 21.13 | 12.40 | qfq | 24,697,571 | 541,291,091 | -9.08% |
| 2024-08-02 | 23.66 | 23.99 | 23.10 | 23.24 | 13.64 | qfq | 13,231,631 | 310,856,852 | -2.92% |
| 2024-08-01 | 23.95 | 24.83 | 23.81 | 23.94 | 14.05 | qfq | 25,150,402 | 610,565,885 | 2.40% |
| 2024-07-31 | 21.87 | 23.66 | 21.63 | 23.38 | 13.72 | qfq | 19,149,218 | 438,760,948 | 6.86% |
| 2024-07-30 | 22.10 | 22.30 | 21.54 | 21.88 | 12.84 | qfq | 11,020,817 | 241,468,006 | -2.23% |
| 2024-07-29 | 22.72 | 22.79 | 22.26 | 22.38 | 13.14 | qfq | 8,734,004 | 195,779,820 | -1.50% |
| 2024-07-26 | 22.50 | 23.07 | 22.19 | 22.72 | 13.34 | qfq | 11,774,621 | 265,903,670 | 1.34% |
| 2024-07-25 | 22.29 | 22.80 | 22.19 | 22.42 | 13.16 | qfq | 14,472,694 | 324,705,697 | -1.88% |
| 2024-07-24 | 22.51 | 23.55 | 22.50 | 22.85 | 13.41 | qfq | 20,680,989 | 477,378,315 | 2.47% |
| 2024-07-23 | 23.47 | 23.48 | 22.25 | 22.30 | 13.09 | qfq | 14,592,427 | 332,326,582 | -4.46% |
| 2024-07-22 | 23.40 | 23.62 | 23.13 | 23.34 | 13.70 | qfq | 9,503,004 | 222,037,760 | -0.47% |
| 2024-07-19 | 23.30 | 23.73 | 23.24 | 23.45 | 13.76 | qfq | 8,700,375 | 204,369,575 | 0.00% |
| 2024-07-18 | 23.40 | 23.80 | 22.92 | 23.45 | 13.76 | qfq | 16,975,276 | 395,449,655 | -2.29% |
| 2024-07-17 | 24.59 | 24.88 | 23.97 | 24.00 | 14.09 | qfq | 12,708,502 | 308,399,464 | -1.44% |
| 2024-07-16 | 24.01 | 24.39 | 23.66 | 24.35 | 14.29 | qfq | 17,581,189 | 423,476,848 | 0.79% |
| 2024-07-15 | 24.29 | 24.43 | 23.92 | 24.16 | 14.18 | qfq | 22,353,007 | 540,527,294 | -1.55% |
| 2024-07-12 | 22.94 | 24.54 | 22.84 | 24.54 | 14.40 | qfq | 35,310,956 | 844,654,040 | 10.00% |
| 2024-07-11 | 21.99 | 22.63 | 21.90 | 22.31 | 13.10 | qfq | 13,175,380 | 293,918,146 | 2.20% |
| 2024-07-10 | 21.62 | 22.11 | 21.61 | 21.83 | 12.81 | qfq | 10,093,572 | 221,286,669 | 0.46% |
| 2024-07-09 | 20.10 | 21.97 | 19.95 | 21.73 | 12.75 | qfq | 18,242,715 | 384,993,000 | 7.79% |
| 2024-07-08 | 20.16 | 20.44 | 20.00 | 20.16 | 11.83 | qfq | 7,167,215 | 144,595,235 | -0.40% |
| 2024-07-05 | 20.09 | 20.28 | 19.73 | 20.24 | 11.88 | qfq | 6,745,972 | 135,087,706 | 0.75% |
| 2024-07-04 | 20.29 | 20.61 | 20.06 | 20.09 | 11.79 | qfq | 7,409,663 | 149,868,001 | -0.99% |
| 2024-07-03 | 20.63 | 20.68 | 20.26 | 20.29 | 11.91 | qfq | 7,296,701 | 148,627,995 | -1.60% |
| 2024-07-02 | 21.44 | 21.49 | 20.43 | 20.62 | 12.10 | qfq | 14,092,607 | 291,934,680 | -3.64% |
| 2024-07-01 | 21.29 | 21.60 | 21.00 | 21.40 | 12.56 | qfq | 8,897,022 | 189,489,480 | 0.05% |
| 2024-06-28 | 21.44 | 21.73 | 21.14 | 21.39 | 12.56 | qfq | 10,137,206 | 217,981,461 | 0.28% |
| 2024-06-27 | 21.48 | 21.58 | 21.24 | 21.33 | 12.52 | qfq | 9,056,400 | 193,799,721 | -0.70% |
| 2024-06-26 | 20.79 | 21.58 | 20.62 | 21.48 | 12.61 | qfq | 9,809,990 | 207,340,654 | 3.47% |
| 2024-06-25 | 21.38 | 21.55 | 20.50 | 20.76 | 12.19 | qfq | 12,691,723 | 265,503,592 | -3.40% |
| 2024-06-24 | 22.22 | 22.42 | 21.40 | 21.49 | 12.61 | qfq | 12,001,751 | 261,743,365 | -3.20% |
| 2024-06-21 | 22.11 | 22.47 | 21.85 | 22.20 | 13.03 | qfq | 9,528,841 | 211,392,816 | -0.72% |
| 2024-06-20 | 23.40 | 23.54 | 22.08 | 22.36 | 13.12 | qfq | 23,107,799 | 524,203,147 | -5.73% |
| 2024-06-19 | 23.59 | 24.45 | 23.45 | 23.72 | 13.92 | qfq | 18,897,042 | 452,048,261 | 1.07% |
| 2024-06-18 | 24.06 | 24.33 | 23.17 | 23.47 | 13.78 | qfq | 16,737,779 | 394,839,502 | -2.49% |
| 2024-06-17 | 24.70 | 24.85 | 24.03 | 24.07 | 14.13 | qfq | 10,869,369 | 264,211,791 | -0.33% |
| 2024-06-14 | 23.77 | 24.30 | 23.30 | 24.15 | 14.18 | qfq | 10,922,010 | 262,367,544 | 1.86% |
| 2024-06-13 | 23.05 | 24.13 | 22.91 | 23.71 | 13.92 | qfq | 11,684,053 | 277,090,008 | 2.86% |
| 2024-06-12 | 23.30 | 23.63 | 22.91 | 23.05 | 13.53 | qfq | 7,371,111 | 170,860,091 | -1.37% |
| 2024-06-11 | 22.90 | 23.46 | 22.64 | 23.37 | 13.72 | qfq | 7,691,099 | 177,927,015 | 1.74% |
| 2024-06-07 | 23.58 | 23.78 | 22.81 | 22.97 | 13.48 | qfq | 12,454,745 | 287,444,309 | -2.67% |
| 2024-06-06 | 23.75 | 24.24 | 23.37 | 23.60 | 13.85 | qfq | 7,060,455 | 167,911,029 | -0.84% |
| 2024-06-05 | 24.45 | 24.47 | 23.80 | 23.80 | 13.97 | qfq | 7,435,777 | 179,255,600 | -2.70% |
| 2024-06-04 | 23.99 | 24.50 | 23.88 | 24.46 | 14.36 | qfq | 7,953,022 | 192,566,555 | 1.87% |
| 2024-06-03 | 23.50 | 24.55 | 23.50 | 24.01 | 14.09 | qfq | 9,858,738 | 237,328,481 | 1.61% |
| 2024-05-31 | 24.15 | 24.37 | 23.26 | 23.63 | 13.87 | qfq | 11,922,803 | 283,628,979 | -2.07% |
| 2024-05-30 | 24.26 | 24.44 | 24.02 | 24.13 | 14.16 | qfq | 4,979,028 | 120,662,327 | -1.07% |
| 2024-05-29 | 24.33 | 24.75 | 24.23 | 24.39 | 14.32 | qfq | 7,782,396 | 190,343,449 | 0.83% |
| 2024-05-28 | 24.50 | 24.71 | 24.05 | 24.19 | 14.20 | qfq | 9,291,261 | 226,114,050 | -2.62% |
| 2024-05-27 | 23.98 | 24.90 | 23.85 | 24.84 | 14.58 | qfq | 12,849,072 | 314,683,608 | -20.97% |
| 2024-05-24 | 31.52 | 32.41 | 31.04 | 31.43 | 14.10 | qfq | 9,495,055 | 299,605,426 | -0.57% |
| 2024-05-23 | 33.00 | 33.20 | 31.52 | 31.61 | 14.18 | qfq | 10,025,302 | 319,830,227 | -3.21% |
| 2024-05-22 | 32.00 | 33.28 | 31.89 | 32.66 | 14.65 | qfq | 11,052,331 | 361,341,158 | 2.06% |
| 2024-05-21 | 32.50 | 32.85 | 31.55 | 32.00 | 14.36 | qfq | 8,381,859 | 269,113,671 | -1.54% |
| 2024-05-20 | 32.36 | 32.60 | 31.36 | 32.50 | 14.58 | qfq | 9,249,872 | 296,900,976 | 0.84% |
| 2024-05-17 | 31.50 | 32.42 | 31.18 | 32.23 | 14.46 | qfq | 9,613,017 | 307,387,011 | 1.90% |
| 2024-05-16 | 31.50 | 32.10 | 31.26 | 31.63 | 14.19 | qfq | 9,783,297 | 310,793,559 | 1.41% |
| 2024-05-15 | 31.48 | 31.84 | 31.03 | 31.19 | 13.99 | qfq | 4,983,717 | 156,540,564 | -0.35% |
| 2024-05-14 | 32.25 | 32.58 | 30.82 | 31.30 | 14.04 | qfq | 11,285,238 | 355,637,227 | -2.73% |
| 2024-05-13 | 31.53 | 32.38 | 31.10 | 32.18 | 14.44 | qfq | 8,071,770 | 257,653,445 | 1.93% |
| 2024-05-10 | 32.03 | 32.20 | 31.49 | 31.57 | 14.16 | qfq | 7,302,484 | 231,631,296 | -2.29% |
| 2024-05-09 | 31.90 | 32.61 | 31.70 | 32.31 | 14.50 | qfq | 7,105,312 | 228,279,620 | 1.00% |
| 2024-05-08 | 32.36 | 32.54 | 31.88 | 31.99 | 14.35 | qfq | 7,499,370 | 240,876,985 | -1.81% |
| 2024-05-07 | 33.25 | 33.87 | 32.38 | 32.58 | 14.62 | qfq | 11,607,045 | 382,957,962 | -1.69% |
| 2024-05-06 | 34.04 | 34.63 | 33.10 | 33.14 | 14.87 | qfq | 11,081,274 | 371,979,596 | -0.93% |
| 2024-04-30 | 33.36 | 33.98 | 33.03 | 33.45 | 15.01 | qfq | 8,721,262 | 293,110,418 | -0.71% |
| 2024-04-29 | 33.79 | 34.38 | 33.45 | 33.69 | 15.11 | qfq | 14,468,796 | 489,275,851 | -0.33% |
| 2024-04-26 | 32.89 | 34.35 | 32.68 | 33.80 | 15.16 | qfq | 17,203,450 | 577,864,678 | 4.22% |
| 2024-04-25 | 31.86 | 32.90 | 31.80 | 32.43 | 14.55 | qfq | 15,368,908 | 499,620,644 | 1.92% |
| 2024-04-24 | 31.87 | 31.99 | 31.01 | 31.82 | 14.28 | qfq | 13,263,206 | 418,815,661 | 1.11% |
| 2024-04-23 | 30.88 | 31.98 | 30.70 | 31.47 | 14.12 | qfq | 20,459,392 | 643,624,968 | 4.38% |
| 2024-04-22 | 29.00 | 30.36 | 28.39 | 30.15 | 13.53 | qfq | 14,751,958 | 434,735,494 | -1.21% |
| 2024-04-19 | 30.40 | 30.99 | 29.88 | 30.52 | 13.69 | qfq | 12,805,483 | 388,760,235 | 0.39% |
| 2024-04-18 | 29.44 | 30.81 | 28.81 | 30.40 | 13.64 | qfq | 17,346,838 | 521,097,319 | 2.88% |
| 2024-04-17 | 28.00 | 29.63 | 28.00 | 29.55 | 13.26 | qfq | 17,231,827 | 500,027,642 | 6.76% |
| 2024-04-16 | 28.56 | 28.68 | 27.58 | 27.68 | 12.42 | qfq | 17,055,069 | 478,835,636 | -4.88% |
| 2024-04-15 | 28.80 | 29.66 | 28.60 | 29.10 | 13.06 | qfq | 11,047,220 | 321,884,751 | 0.31% |
| 2024-04-12 | 28.70 | 29.45 | 28.70 | 29.01 | 13.01 | qfq | 10,733,327 | 311,742,618 | 1.26% |
| 2024-04-11 | 28.98 | 29.29 | 28.50 | 28.65 | 12.85 | qfq | 7,085,481 | 204,541,566 | -1.17% |
| 2024-04-10 | 29.48 | 29.50 | 28.52 | 28.99 | 13.01 | qfq | 8,620,313 | 248,738,141 | -1.70% |
| 2024-04-09 | 29.33 | 29.69 | 28.93 | 29.49 | 13.23 | qfq | 6,986,451 | 204,843,211 | 0.48% |
| 2024-04-08 | 29.34 | 29.88 | 29.02 | 29.35 | 13.17 | qfq | 8,547,826 | 252,150,684 | -0.54% |
| 2024-04-03 | 30.29 | 30.50 | 29.18 | 29.51 | 13.24 | qfq | 15,653,953 | 463,442,099 | -4.19% |
| 2024-04-02 | 30.91 | 31.50 | 30.56 | 30.80 | 13.82 | qfq | 11,244,288 | 348,615,990 | -0.87% |
| 2024-04-01 | 30.03 | 31.10 | 30.03 | 31.07 | 13.94 | qfq | 10,377,180 | 318,924,428 | 3.50% |
| 2024-03-29 | 30.37 | 30.46 | 29.74 | 30.02 | 13.47 | qfq | 10,160,058 | 304,898,810 | -1.51% |
| 2024-03-28 | 29.79 | 31.23 | 29.79 | 30.48 | 13.67 | qfq | 13,582,440 | 414,555,842 | 2.52% |
| 2024-03-27 | 31.00 | 31.13 | 29.69 | 29.73 | 13.34 | qfq | 13,401,805 | 405,614,972 | -4.83% |
| 2024-03-26 | 31.16 | 31.85 | 31.00 | 31.24 | 14.02 | qfq | 10,226,151 | 321,138,366 | -0.19% |
| 2024-03-25 | 32.41 | 32.77 | 31.27 | 31.30 | 14.04 | qfq | 13,502,210 | 431,637,488 | -3.60% |
| 2024-03-22 | 32.14 | 32.98 | 32.00 | 32.47 | 14.57 | qfq | 14,849,858 | 482,644,020 | 0.84% |
| 2024-03-21 | 32.82 | 33.13 | 32.13 | 32.20 | 14.45 | qfq | 18,129,823 | 590,112,580 | -2.87% |
| 2024-03-20 | 32.90 | 33.50 | 32.33 | 33.15 | 14.87 | qfq | 17,115,141 | 563,455,743 | -0.18% |
| 2024-03-19 | 34.40 | 34.70 | 32.85 | 33.21 | 14.90 | qfq | 27,490,949 | 920,680,969 | -6.19% |
| 2024-03-18 | 33.95 | 35.70 | 33.35 | 35.40 | 15.88 | qfq | 24,015,993 | 827,029,313 | 4.58% |
| 2024-03-15 | 32.28 | 33.99 | 31.70 | 33.85 | 15.19 | qfq | 18,410,177 | 609,903,016 | 3.99% |
| 2024-03-14 | 31.54 | 33.36 | 31.20 | 32.55 | 14.60 | qfq | 18,852,043 | 608,423,850 | -1.03% |
| 2024-03-13 | 32.77 | 34.06 | 32.33 | 32.89 | 14.76 | qfq | 21,950,386 | 729,729,171 | 1.01% |
| 2024-03-12 | 34.11 | 34.65 | 31.93 | 32.56 | 14.61 | qfq | 27,549,884 | 913,303,844 | -1.78% |
| 2024-03-11 | 30.78 | 33.74 | 30.25 | 33.15 | 14.87 | qfq | 25,683,765 | 809,081,663 | 4.71% |
| 2024-03-08 | 29.99 | 32.00 | 29.60 | 31.66 | 14.20 | qfq | 27,307,053 | 845,504,594 | 6.46% |
| 2024-03-07 | 30.29 | 30.98 | 29.58 | 29.74 | 13.34 | qfq | 17,486,329 | 528,558,864 | -0.73% |
| 2024-03-06 | 29.44 | 30.60 | 29.27 | 29.96 | 13.44 | qfq | 20,454,378 | 609,924,253 | -1.12% |
| 2024-03-05 | 29.30 | 31.91 | 28.88 | 30.30 | 13.59 | qfq | 41,544,383 | 1,283,165,886 | 1.99% |
| 2024-03-04 | 29.71 | 29.71 | 28.97 | 29.71 | 13.33 | qfq | 30,347,634 | 898,826,990 | 10.00% |
| 2024-03-01 | 25.54 | 27.49 | 25.54 | 27.01 | 12.12 | qfq | 18,837,119 | 503,706,488 | 4.45% |
| 2024-02-29 | 24.51 | 25.90 | 24.41 | 25.86 | 11.60 | qfq | 13,804,545 | 350,469,364 | 4.32% |
| 2024-02-28 | 26.90 | 27.30 | 24.78 | 24.79 | 11.12 | qfq | 17,241,467 | 449,059,280 | -8.79% |
| 2024-02-27 | 24.95 | 27.30 | 24.78 | 27.18 | 12.19 | qfq | 17,481,164 | 457,106,816 | 7.43% |
| 2024-02-26 | 24.55 | 25.84 | 24.37 | 25.30 | 11.35 | qfq | 10,758,173 | 271,461,829 | 2.76% |
| 2024-02-23 | 24.06 | 24.73 | 24.00 | 24.62 | 11.05 | qfq | 11,432,401 | 279,183,707 | 1.53% |
| 2024-02-22 | 23.96 | 24.50 | 23.76 | 24.25 | 10.88 | qfq | 13,265,418 | 319,957,501 | 6.22% |
| 2024-02-21 | 22.65 | 23.62 | 22.60 | 22.83 | 10.24 | qfq | 8,960,714 | 207,157,369 | -1.59% |
| 2024-02-20 | 22.59 | 23.39 | 21.90 | 23.20 | 10.41 | qfq | 11,059,408 | 250,757,171 | 2.65% |
| 2024-02-19 | 23.00 | 23.63 | 22.21 | 22.60 | 10.14 | qfq | 15,312,023 | 349,702,665 | 3.57% |
| 2024-02-08 | 20.07 | 21.82 | 20.04 | 21.82 | 9.79 | qfq | 8,979,499 | 192,181,221 | 9.98% |
| 2024-02-07 | 19.18 | 20.07 | 19.10 | 19.84 | 8.90 | qfq | 13,202,391 | 260,433,438 | 3.77% |
| 2024-02-06 | 17.65 | 19.40 | 17.13 | 19.12 | 8.58 | qfq | 16,015,371 | 295,171,687 | 6.40% |
| 2024-02-05 | 19.00 | 19.02 | 17.11 | 17.97 | 8.06 | qfq | 15,185,930 | 272,111,134 | -5.47% |
| 2024-02-02 | 18.90 | 19.94 | 18.44 | 19.01 | 8.53 | qfq | 17,523,909 | 338,960,992 | 2.20% |
| 2024-02-01 | 19.20 | 19.39 | 18.40 | 18.60 | 8.34 | qfq | 16,965,982 | 318,227,145 | -3.13% |
| 2024-01-31 | 20.32 | 20.43 | 19.17 | 19.20 | 8.61 | qfq | 13,942,089 | 275,869,223 | -6.07% |
| 2024-01-30 | 21.90 | 22.01 | 20.15 | 20.44 | 9.17 | qfq | 17,612,233 | 367,694,561 | -8.05% |
| 2024-01-29 | 24.57 | 24.64 | 22.22 | 22.23 | 9.97 | qfq | 10,177,406 | 235,155,071 | -9.96% |
| 2024-01-26 | 25.17 | 25.24 | 24.41 | 24.69 | 11.08 | qfq | 4,370,983 | 108,294,137 | -2.41% |
| 2024-01-25 | 24.80 | 25.35 | 24.58 | 25.30 | 11.35 | qfq | 5,665,791 | 142,008,405 | 1.20% |
| 2024-01-24 | 24.93 | 25.21 | 24.40 | 25.00 | 11.22 | qfq | 4,442,265 | 110,131,547 | 0.36% |
| 2024-01-23 | 24.51 | 25.19 | 24.32 | 24.91 | 11.18 | qfq | 4,684,459 | 116,504,502 | 0.93% |
| 2024-01-22 | 24.90 | 25.25 | 24.46 | 24.68 | 11.07 | qfq | 5,164,364 | 128,210,749 | -1.79% |
| 2024-01-19 | 24.84 | 25.49 | 24.66 | 25.13 | 11.27 | qfq | 4,874,332 | 122,889,325 | 0.92% |
| 2024-01-18 | 24.74 | 24.91 | 24.10 | 24.90 | 11.17 | qfq | 4,863,512 | 119,493,935 | 0.61% |
| 2024-01-17 | 25.53 | 25.62 | 24.70 | 24.75 | 11.10 | qfq | 4,549,573 | 113,668,540 | -3.13% |
| 2024-01-16 | 25.26 | 25.96 | 25.05 | 25.55 | 11.46 | qfq | 4,394,596 | 112,174,922 | 1.75% |
| 2024-01-15 | 25.67 | 25.67 | 25.04 | 25.11 | 11.27 | qfq | 5,612,423 | 141,998,587 | -2.83% |
| 2024-01-12 | 25.97 | 26.30 | 25.57 | 25.84 | 11.59 | qfq | 3,784,562 | 98,241,766 | -0.54% |
| 2024-01-11 | 25.62 | 26.07 | 25.33 | 25.98 | 11.66 | qfq | 4,867,459 | 125,337,915 | 1.37% |
| 2024-01-10 | 25.54 | 26.39 | 25.21 | 25.63 | 11.50 | qfq | 4,851,580 | 125,184,501 | -0.12% |
| 2024-01-09 | 25.16 | 26.47 | 25.16 | 25.66 | 11.51 | qfq | 7,096,204 | 182,737,151 | 2.19% |
| 2024-01-08 | 25.81 | 25.84 | 25.04 | 25.11 | 11.27 | qfq | 3,820,041 | 96,712,074 | -2.71% |
| 2024-01-05 | 26.68 | 26.73 | 25.64 | 25.81 | 11.58 | qfq | 4,838,019 | 126,200,867 | -3.22% |
| 2024-01-04 | 27.13 | 27.13 | 26.46 | 26.67 | 11.97 | qfq | 4,081,204 | 108,731,325 | -1.55% |
| 2024-01-03 | 27.60 | 27.90 | 26.77 | 27.09 | 12.15 | qfq | 6,359,517 | 173,084,367 | -1.85% |
| 2024-01-02 | 27.52 | 28.06 | 27.25 | 27.60 | 12.38 | qfq | 6,919,617 | 192,459,757 | 0.44% |
| 2023-12-29 | 27.32 | 27.77 | 27.21 | 27.48 | 12.33 | qfq | 7,244,262 | 199,208,614 | 0.59% |
| 2023-12-28 | 26.47 | 27.58 | 26.46 | 27.32 | 12.26 | qfq | 9,131,325 | 247,727,838 | 2.82% |
| 2023-12-27 | 25.78 | 26.80 | 25.77 | 26.57 | 11.92 | qfq | 6,438,569 | 170,373,040 | 2.19% |
| 2023-12-26 | 25.89 | 26.16 | 25.53 | 26.00 | 11.66 | qfq | 4,850,236 | 125,478,819 | 0.12% |
| 2023-12-25 | 25.59 | 26.10 | 25.27 | 25.97 | 11.65 | qfq | 4,107,642 | 105,909,045 | 1.37% |
| 2023-12-22 | 25.25 | 26.16 | 24.98 | 25.62 | 11.49 | qfq | 7,153,646 | 183,526,968 | 1.55% |
| 2023-12-21 | 24.51 | 25.53 | 24.45 | 25.23 | 11.32 | qfq | 4,880,550 | 121,943,983 | 2.44% |
| 2023-12-20 | 25.16 | 25.20 | 24.60 | 24.63 | 11.05 | qfq | 4,234,360 | 105,333,024 | -1.68% |
| 2023-12-19 | 24.94 | 25.30 | 24.73 | 25.05 | 11.24 | qfq | 3,413,082 | 85,452,989 | 0.56% |
| 2023-12-18 | 25.34 | 25.55 | 24.84 | 24.91 | 11.18 | qfq | 4,390,418 | 110,133,093 | -2.20% |
| 2023-12-15 | 25.63 | 25.94 | 25.35 | 25.47 | 11.43 | qfq | 3,560,883 | 91,274,947 | -0.93% |
| 2023-12-14 | 26.05 | 26.35 | 25.52 | 25.71 | 11.53 | qfq | 4,325,211 | 111,843,760 | -1.27% |
| 2023-12-13 | 26.10 | 26.36 | 25.75 | 26.04 | 11.68 | qfq | 3,453,122 | 89,990,189 | -0.38% |
| 2023-12-12 | 26.15 | 26.29 | 25.98 | 26.14 | 11.73 | qfq | 3,647,994 | 95,201,770 | -0.80% |
| 2023-12-11 | 26.18 | 26.55 | 25.60 | 26.35 | 11.82 | qfq | 6,163,901 | 160,698,363 | 0.73% |
| 2023-12-08 | 25.90 | 26.51 | 25.82 | 26.16 | 11.74 | qfq | 6,041,911 | 158,291,757 | 0.93% |
| 2023-12-07 | 26.21 | 26.31 | 25.66 | 25.92 | 11.63 | qfq | 4,882,605 | 126,805,418 | -1.44% |
| 2023-12-06 | 25.63 | 26.41 | 25.52 | 26.30 | 11.80 | qfq | 4,697,224 | 122,614,897 | 1.70% |
| 2023-12-05 | 27.00 | 27.07 | 25.86 | 25.86 | 11.60 | qfq | 7,663,550 | 200,434,342 | -4.08% |
| 2023-12-04 | 27.00 | 27.38 | 26.73 | 26.96 | 12.10 | qfq | 5,712,156 | 153,936,827 | -1.25% |
| 2023-12-01 | 27.31 | 27.33 | 26.72 | 27.30 | 12.25 | qfq | 5,988,754 | 162,011,569 | -0.66% |
| 2023-11-30 | 27.47 | 27.63 | 26.90 | 27.48 | 12.33 | qfq | 9,221,905 | 251,575,741 | 1.40% |
| 2023-11-29 | 27.50 | 28.24 | 26.91 | 27.10 | 12.16 | qfq | 15,697,075 | 432,273,160 | 1.92% |
| 2023-11-28 | 26.80 | 27.02 | 26.40 | 26.59 | 11.93 | qfq | 4,299,711 | 114,529,983 | -1.01% |
| 2023-11-27 | 26.65 | 27.12 | 26.38 | 26.86 | 12.05 | qfq | 4,003,003 | 106,822,045 | 0.79% |
| 2023-11-24 | 27.58 | 27.59 | 26.59 | 26.65 | 11.96 | qfq | 8,460,534 | 227,370,546 | -3.37% |
| 2023-11-23 | 26.70 | 27.59 | 26.61 | 27.58 | 12.37 | qfq | 9,462,527 | 257,424,322 | 2.91% |
| 2023-11-22 | 26.90 | 27.35 | 26.80 | 26.80 | 12.02 | qfq | 6,394,326 | 172,994,225 | -0.81% |
| 2023-11-21 | 27.38 | 27.74 | 26.95 | 27.02 | 12.12 | qfq | 9,654,940 | 263,793,907 | -0.63% |
| 2023-11-20 | 27.39 | 27.43 | 26.76 | 27.19 | 12.20 | qfq | 6,617,391 | 179,007,957 | 0.30% |
| 2023-11-17 | 26.31 | 27.50 | 26.21 | 27.11 | 12.16 | qfq | 9,036,350 | 243,910,563 | 2.46% |
| 2023-11-16 | 26.73 | 26.95 | 26.38 | 26.46 | 11.87 | qfq | 6,070,460 | 161,227,134 | -1.27% |
| 2023-11-15 | 26.90 | 27.42 | 26.70 | 26.80 | 12.02 | qfq | 7,035,175 | 189,757,489 | 0.49% |
| 2023-11-14 | 26.99 | 27.12 | 26.60 | 26.67 | 11.97 | qfq | 6,238,751 | 167,279,382 | -1.59% |
| 2023-11-13 | 26.89 | 27.42 | 26.69 | 27.10 | 12.16 | qfq | 4,806,678 | 130,208,110 | 1.08% |
| 2023-11-10 | 26.95 | 26.98 | 26.60 | 26.81 | 12.03 | qfq | 4,819,762 | 129,083,121 | -0.52% |
| 2023-11-09 | 27.22 | 27.35 | 26.80 | 26.95 | 12.09 | qfq | 5,333,942 | 143,944,334 | -1.06% |
| 2023-11-08 | 27.45 | 27.78 | 27.01 | 27.24 | 12.22 | qfq | 7,836,357 | 214,244,037 | 0.00% |
| 2023-11-07 | 27.02 | 27.38 | 26.80 | 27.24 | 12.22 | qfq | 8,694,440 | 235,476,067 | -0.15% |
| 2023-11-06 | 25.19 | 27.30 | 25.19 | 27.28 | 12.24 | qfq | 21,505,656 | 578,368,901 | 8.47% |
| 2023-11-03 | 24.29 | 25.29 | 24.25 | 25.15 | 11.28 | qfq | 8,336,248 | 208,527,823 | 3.29% |
| 2023-11-02 | 24.98 | 24.98 | 24.30 | 24.35 | 10.92 | qfq | 5,661,766 | 139,007,970 | -1.77% |
| 2023-11-01 | 25.60 | 25.69 | 24.75 | 24.79 | 11.12 | qfq | 9,464,540 | 236,791,377 | -3.16% |
| 2023-10-31 | 26.48 | 26.68 | 25.41 | 25.60 | 11.49 | qfq | 9,161,848 | 236,135,503 | -3.58% |
| 2023-10-30 | 25.87 | 26.75 | 25.64 | 26.55 | 11.91 | qfq | 9,576,749 | 251,969,168 | 2.15% |
| 2023-10-27 | 25.87 | 26.35 | 25.04 | 25.99 | 11.66 | qfq | 10,924,504 | 279,400,418 | 0.00% |
| 2023-10-26 | 24.88 | 26.18 | 24.06 | 25.99 | 11.66 | qfq | 14,404,720 | 367,134,006 | 3.55% |
| 2023-10-25 | 25.00 | 25.93 | 25.00 | 25.10 | 11.26 | qfq | 9,287,234 | 235,057,728 | 0.40% |
| 2023-10-24 | 25.08 | 25.65 | 24.72 | 25.00 | 11.22 | qfq | 9,499,721 | 239,011,224 | 0.44% |
| 2023-10-23 | 26.89 | 26.89 | 24.68 | 24.89 | 11.17 | qfq | 13,520,794 | 343,380,050 | -7.47% |
| 2023-10-20 | 26.27 | 27.48 | 26.00 | 26.90 | 12.07 | qfq | 18,089,419 | 488,667,111 | 4.83% |
| 2023-10-19 | 25.81 | 26.44 | 25.55 | 25.66 | 11.51 | qfq | 6,669,348 | 173,201,189 | -1.87% |
| 2023-10-18 | 25.87 | 26.45 | 25.50 | 26.15 | 11.73 | qfq | 6,211,646 | 160,749,547 | 0.23% |
| 2023-10-17 | 26.30 | 26.35 | 25.80 | 26.09 | 11.70 | qfq | 5,204,446 | 135,550,652 | -0.76% |
| 2023-10-16 | 26.87 | 26.97 | 25.91 | 26.29 | 11.79 | qfq | 6,533,819 | 171,114,349 | -1.87% |
| 2023-10-13 | 26.68 | 27.14 | 26.44 | 26.79 | 12.02 | qfq | 7,016,514 | 187,901,454 | 0.26% |
| 2023-10-12 | 26.65 | 26.99 | 26.60 | 26.72 | 11.99 | qfq | 4,562,199 | 121,855,666 | 0.45% |
| 2023-10-11 | 26.60 | 26.85 | 26.13 | 26.60 | 11.93 | qfq | 6,794,260 | 179,919,038 | -0.34% |
| 2023-10-10 | 26.86 | 27.33 | 26.38 | 26.69 | 11.97 | qfq | 7,716,116 | 205,871,424 | -0.78% |
| 2023-10-09 | 26.51 | 27.16 | 26.50 | 26.90 | 12.07 | qfq | 8,435,303 | 226,359,484 | 2.36% |
| 2023-09-28 | 26.18 | 26.54 | 26.00 | 26.28 | 11.79 | qfq | 4,557,528 | 119,603,760 | 0.11% |
| 2023-09-27 | 26.03 | 26.60 | 26.03 | 26.25 | 11.78 | qfq | 3,727,038 | 98,158,861 | 0.19% |
| 2023-09-26 | 26.05 | 26.46 | 25.59 | 26.20 | 11.75 | qfq | 5,307,260 | 138,733,718 | 0.54% |
| 2023-09-25 | 26.45 | 26.54 | 25.67 | 26.06 | 11.69 | qfq | 5,652,620 | 147,199,386 | -1.40% |
| 2023-09-22 | 24.97 | 26.49 | 24.71 | 26.43 | 11.86 | qfq | 12,309,755 | 318,428,345 | 6.40% |
| 2023-09-21 | 25.00 | 25.38 | 24.72 | 24.84 | 11.14 | qfq | 6,502,622 | 163,059,871 | -0.64% |
| 2023-09-20 | 26.19 | 26.34 | 24.36 | 25.00 | 11.22 | qfq | 16,607,411 | 418,155,674 | -4.54% |
| 2023-09-19 | 26.84 | 26.99 | 25.35 | 26.19 | 11.75 | qfq | 9,035,145 | 234,790,184 | -2.82% |
| 2023-09-18 | 26.77 | 27.55 | 26.55 | 26.95 | 12.09 | qfq | 4,425,887 | 119,881,043 | 0.45% |
| 2023-09-15 | 27.92 | 27.92 | 26.50 | 26.83 | 12.04 | qfq | 8,081,161 | 217,991,194 | -3.59% |
| 2023-09-14 | 27.88 | 28.30 | 27.75 | 27.83 | 12.49 | qfq | 4,448,361 | 124,572,153 | -0.18% |
| 2023-09-13 | 28.77 | 28.95 | 27.59 | 27.88 | 12.51 | qfq | 9,109,996 | 256,400,385 | -3.19% |
| 2023-09-12 | 27.16 | 29.30 | 27.03 | 28.80 | 12.92 | qfq | 14,341,885 | 406,445,745 | 6.16% |
| 2023-09-11 | 27.73 | 27.81 | 26.81 | 27.13 | 12.17 | qfq | 7,002,884 | 190,058,526 | -1.63% |
| 2023-09-08 | 27.41 | 27.85 | 27.30 | 27.58 | 12.37 | qfq | 5,263,044 | 145,355,543 | -1.01% |
| 2023-09-07 | 28.10 | 29.59 | 27.80 | 27.86 | 12.50 | qfq | 9,278,281 | 265,802,476 | -1.35% |
| 2023-09-06 | 27.89 | 28.28 | 27.67 | 28.24 | 12.67 | qfq | 3,826,475 | 107,346,814 | 1.25% |
| 2023-09-05 | 27.62 | 28.05 | 27.48 | 27.89 | 12.51 | qfq | 4,335,264 | 120,597,414 | 1.05% |
| 2023-09-04 | 27.24 | 27.72 | 27.24 | 27.60 | 12.38 | qfq | 3,693,527 | 101,701,056 | 1.32% |
| 2023-09-01 | 27.50 | 27.60 | 27.15 | 27.24 | 12.22 | qfq | 2,314,909 | 63,163,203 | -0.58% |
| 2023-08-31 | 27.59 | 27.84 | 27.24 | 27.40 | 12.29 | qfq | 3,826,306 | 105,246,481 | -0.54% |
| 2023-08-30 | 27.04 | 27.76 | 26.82 | 27.55 | 12.36 | qfq | 6,024,695 | 165,666,430 | 2.72% |
| 2023-08-29 | 25.88 | 27.24 | 25.71 | 26.82 | 12.03 | qfq | 7,217,274 | 192,121,992 | 2.92% |
| 2023-08-28 | 27.89 | 28.09 | 25.81 | 26.06 | 11.69 | qfq | 9,341,340 | 248,630,937 | -1.59% |
| 2023-08-25 | 27.13 | 27.44 | 26.31 | 26.48 | 11.88 | qfq | 8,273,721 | 221,193,570 | -3.81% |
| 2023-08-24 | 28.29 | 28.73 | 27.06 | 27.53 | 12.35 | qfq | 9,466,545 | 261,860,359 | -2.27% |
| 2023-08-23 | 28.50 | 28.66 | 28.01 | 28.17 | 12.64 | qfq | 3,647,220 | 103,190,113 | -1.16% |
| 2023-08-22 | 28.21 | 28.88 | 27.70 | 28.50 | 12.79 | qfq | 5,853,727 | 165,881,087 | 1.60% |
| 2023-08-21 | 27.92 | 28.37 | 27.90 | 28.05 | 12.58 | qfq | 2,923,587 | 82,334,731 | 0.47% |
| 2023-08-18 | 28.88 | 29.15 | 27.87 | 27.92 | 12.53 | qfq | 5,858,155 | 166,022,107 | -3.99% |
| 2023-08-17 | 28.50 | 29.26 | 28.17 | 29.08 | 13.05 | qfq | 4,144,664 | 119,686,995 | 2.25% |
| 2023-08-16 | 29.02 | 29.29 | 28.31 | 28.44 | 12.76 | qfq | 3,359,661 | 96,398,052 | -2.90% |
| 2023-08-15 | 29.25 | 29.77 | 29.00 | 29.29 | 13.14 | qfq | 3,828,881 | 112,298,632 | 0.72% |
| 2023-08-14 | 28.70 | 29.14 | 28.45 | 29.08 | 13.05 | qfq | 3,260,434 | 93,830,379 | 0.90% |
| 2023-08-11 | 30.25 | 30.32 | 28.66 | 28.82 | 12.93 | qfq | 7,527,867 | 220,698,348 | -4.88% |
| 2023-08-10 | 29.60 | 30.37 | 29.51 | 30.30 | 13.59 | qfq | 5,172,797 | 155,125,985 | 2.71% |
| 2023-08-09 | 29.73 | 29.94 | 29.39 | 29.50 | 13.23 | qfq | 2,931,565 | 86,678,364 | -1.73% |
| 2023-08-08 | 30.39 | 30.43 | 29.72 | 30.02 | 13.47 | qfq | 4,228,378 | 126,843,722 | -0.83% |
| 2023-08-07 | 30.10 | 30.68 | 30.06 | 30.27 | 13.58 | qfq | 5,315,922 | 161,186,416 | 0.87% |
| 2023-08-04 | 29.88 | 30.30 | 29.66 | 30.01 | 13.46 | qfq | 5,613,584 | 168,390,152 | 0.44% |
| 2023-08-03 | 28.60 | 30.10 | 28.50 | 29.88 | 13.41 | qfq | 11,330,414 | 335,522,296 | 3.68% |
| 2023-08-02 | 28.38 | 28.98 | 28.20 | 28.82 | 12.93 | qfq | 4,227,164 | 121,294,211 | 0.63% |
| 2023-08-01 | 28.30 | 29.28 | 27.91 | 28.64 | 12.85 | qfq | 7,599,320 | 216,451,736 | 0.92% |
| 2023-07-31 | 29.31 | 29.40 | 28.12 | 28.38 | 12.73 | qfq | 9,379,784 | 267,944,320 | -0.42% |
| 2023-07-28 | 28.16 | 28.75 | 28.16 | 28.50 | 12.79 | qfq | 4,081,742 | 116,389,554 | 0.88% |
| 2023-07-27 | 28.71 | 28.98 | 28.23 | 28.25 | 12.67 | qfq | 4,415,583 | 125,922,480 | -2.28% |
| 2023-07-26 | 29.33 | 29.49 | 28.65 | 28.91 | 12.97 | qfq | 3,850,521 | 111,202,254 | -1.50% |
| 2023-07-25 | 29.31 | 29.68 | 28.80 | 29.35 | 13.17 | qfq | 7,309,747 | 213,925,541 | 1.35% |
| 2023-07-24 | 28.51 | 29.25 | 28.20 | 28.96 | 12.99 | qfq | 7,077,591 | 204,368,852 | 1.76% |
| 2023-07-21 | 29.45 | 29.45 | 27.90 | 28.46 | 12.77 | qfq | 15,592,443 | 442,019,188 | -3.79% |
| 2023-07-20 | 32.00 | 32.15 | 29.10 | 29.58 | 13.27 | qfq | 15,625,919 | 474,344,925 | -7.85% |
| 2023-07-19 | 32.30 | 32.66 | 31.70 | 32.10 | 14.40 | qfq | 7,652,682 | 245,516,088 | -0.50% |
| 2023-07-18 | 32.43 | 32.58 | 31.69 | 32.26 | 14.47 | qfq | 7,889,232 | 253,688,331 | 0.91% |