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
麦格米特002851.SZ
最近收盘价136.592026-07-17
最近交易日2026-07-17
成交量（股）27,098,270
成交额（元）3,726,257,661
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.218 | — | — | — | 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 | 143.43 | 146.43 | 136.59 | 136.59 | 136.59 | qfq | 27,098,270 | 3,726,257,661 | -10.00% |
| 2026-07-16 | 156.55 | 159.55 | 151.77 | 151.77 | 151.77 | qfq | 34,667,610 | 5,347,065,613 | -10.00% |
| 2026-07-15 | 167.67 | 176.53 | 165.03 | 168.63 | 168.63 | qfq | 45,481,480 | 7,801,480,961 | -2.05% |
| 2026-07-14 | 159.75 | 174.56 | 157.00 | 172.16 | 172.16 | qfq | 51,451,569 | 8,609,595,058 | 8.49% |
| 2026-07-13 | 161.96 | 170.55 | 157.22 | 158.69 | 158.69 | qfq | 40,212,672 | 6,562,273,703 | -1.92% |
| 2026-07-10 | 167.56 | 173.86 | 161.56 | 161.79 | 161.79 | qfq | 49,405,854 | 8,328,978,969 | 1.38% |
| 2026-07-09 | 149.98 | 159.59 | 149.97 | 159.59 | 159.59 | qfq | 44,455,542 | 6,948,665,496 | 10.00% |
| 2026-07-08 | 152.14 | 154.80 | 144.76 | 145.08 | 145.08 | qfq | 23,852,896 | 3,547,826,710 | -2.99% |
| 2026-07-07 | 156.80 | 160.65 | 148.00 | 149.55 | 149.55 | qfq | 30,892,046 | 4,767,687,694 | -1.35% |
| 2026-07-06 | 148.79 | 160.80 | 146.66 | 151.59 | 151.59 | qfq | 30,175,629 | 4,624,273,873 | 2.69% |
| 2026-07-03 | 146.76 | 153.68 | 145.30 | 147.62 | 147.62 | qfq | 24,649,835 | 3,709,630,630 | 0.44% |
| 2026-07-02 | 149.50 | 155.83 | 146.00 | 146.97 | 146.97 | qfq | 27,185,360 | 4,077,306,316 | -6.06% |
| 2026-07-01 | 165.00 | 168.78 | 154.00 | 156.45 | 156.45 | qfq | 38,843,975 | 6,229,931,145 | -6.42% |
| 2026-06-30 | 162.22 | 171.66 | 160.20 | 167.18 | 167.18 | qfq | 41,051,277 | 6,857,299,062 | 3.63% |
| 2026-06-29 | 160.77 | 169.41 | 157.01 | 161.32 | 161.32 | qfq | 40,460,696 | 6,573,905,486 | 0.35% |
| 2026-06-26 | 172.12 | 175.66 | 154.83 | 160.76 | 160.76 | qfq | 53,554,583 | 8,699,535,360 | -6.52% |
| 2026-06-25 | 173.08 | 174.50 | 166.11 | 171.98 | 171.98 | qfq | 41,154,545 | 7,008,276,077 | 0.98% |
| 2026-06-24 | 171.14 | 175.38 | 168.00 | 170.31 | 170.31 | qfq | 27,869,632 | 4,781,876,038 | -1.58% |
| 2026-06-23 | 188.97 | 189.98 | 169.97 | 173.05 | 173.05 | qfq | 34,117,980 | 6,077,946,834 | -8.34% |
| 2026-06-22 | 181.91 | 189.50 | 173.69 | 188.79 | 188.79 | qfq | 37,244,736 | 6,842,391,313 | 5.18% |
| 2026-06-18 | 176.75 | 182.60 | 172.88 | 179.50 | 179.50 | qfq | 32,183,715 | 5,727,339,843 | 0.34% |
| 2026-06-17 | 169.07 | 179.98 | 168.00 | 178.90 | 178.90 | qfq | 62,083,287 | 10,940,333,827 | 9.33% |
| 2026-06-16 | 158.58 | 163.64 | 157.00 | 163.64 | 163.64 | qfq | 29,863,706 | 4,852,330,436 | 10.00% |
| 2026-06-15 | 140.51 | 148.76 | 140.38 | 148.76 | 148.76 | qfq | 19,922,503 | 2,921,247,926 | 10.00% |
| 2026-06-12 | 144.00 | 144.61 | 135.20 | 135.24 | 135.24 | qfq | 29,229,891 | 4,098,260,095 | -2.99% |
| 2026-06-11 | 146.00 | 148.52 | 137.25 | 139.41 | 139.41 | qfq | 39,559,238 | 5,602,236,473 | -4.26% |
| 2026-06-10 | 151.55 | 153.00 | 145.61 | 145.61 | 145.61 | qfq | 40,982,730 | 6,076,103,879 | -10.00% |
| 2026-06-09 | 159.00 | 163.63 | 149.13 | 161.79 | 161.79 | qfq | 43,257,149 | 6,823,731,743 | 8.58% |
| 2026-06-08 | 142.22 | 157.03 | 140.88 | 149.00 | 149.00 | qfq | 44,101,991 | 6,596,010,264 | 1.71% |
| 2026-06-05 | 155.01 | 158.73 | 145.51 | 146.50 | 146.50 | qfq | 41,794,734 | 6,353,243,879 | -4.94% |
| 2026-06-04 | 153.33 | 161.11 | 152.90 | 154.11 | 154.11 | qfq | 44,648,106 | 6,958,050,375 | -2.45% |
| 2026-06-03 | 148.00 | 162.75 | 145.50 | 157.98 | 157.98 | qfq | 67,813,857 | 10,586,446,943 | 6.78% |
| 2026-06-02 | 140.00 | 147.95 | 140.00 | 147.95 | 147.95 | qfq | 33,611,816 | 4,910,421,196 | 10.00% |
| 2026-06-01 | 129.85 | 138.66 | 125.01 | 134.50 | 134.50 | qfq | 44,799,292 | 5,968,910,092 | 6.70% |
| 2026-05-29 | 140.00 | 140.91 | 123.50 | 126.05 | 126.05 | qfq | 32,182,200 | 4,198,937,265 | -6.97% |
| 2026-05-28 | 135.85 | 137.37 | 131.83 | 135.49 | 135.49 | qfq | 20,598,200 | 2,766,010,167 | -0.27% |
| 2026-05-27 | 137.89 | 145.38 | 135.00 | 135.86 | 135.86 | qfq | 32,647,607 | 4,570,071,865 | -1.54% |
| 2026-05-26 | 134.00 | 139.39 | 132.65 | 137.99 | 137.99 | qfq | 37,530,009 | 5,103,500,104 | 4.25% |
| 2026-05-25 | 123.80 | 132.36 | 123.53 | 132.36 | 132.36 | qfq | 30,194,899 | 3,927,376,347 | 10.00% |
| 2026-05-22 | 116.72 | 120.72 | 116.72 | 120.33 | 120.33 | qfq | 16,224,818 | 1,933,178,046 | 3.12% |
| 2026-05-21 | 124.52 | 125.20 | 116.10 | 116.69 | 116.69 | qfq | 22,390,858 | 2,714,131,338 | -4.82% |
| 2026-05-20 | 124.80 | 125.23 | 121.01 | 122.60 | 122.60 | qfq | 22,813,984 | 2,791,187,529 | -3.08% |
| 2026-05-19 | 124.93 | 126.80 | 121.04 | 126.50 | 126.50 | qfq | 18,425,465 | 2,289,017,829 | 1.26% |
| 2026-05-18 | 126.99 | 129.68 | 124.35 | 124.92 | 124.92 | qfq | 25,633,734 | 3,242,769,968 | -2.51% |
| 2026-05-15 | 134.88 | 134.96 | 126.49 | 128.13 | 128.13 | qfq | 24,871,634 | 3,223,614,586 | -3.77% |
| 2026-05-14 | 144.80 | 144.80 | 133.00 | 133.15 | 133.15 | qfq | 33,456,632 | 4,590,389,839 | -3.42% |
| 2026-05-13 | 124.42 | 137.86 | 123.80 | 137.86 | 137.86 | qfq | 28,610,274 | 3,806,804,835 | 10.00% |
| 2026-05-12 | 126.66 | 127.00 | 122.78 | 125.33 | 125.33 | qfq | 18,856,025 | 2,350,081,381 | 0.26% |
| 2026-05-11 | 123.55 | 126.88 | 122.00 | 125.00 | 125.00 | qfq | 23,452,205 | 2,920,645,882 | 1.87% |
| 2026-05-08 | 121.60 | 124.10 | 119.51 | 122.70 | 122.70 | qfq | 19,100,289 | 2,339,145,071 | -0.24% |
| 2026-05-07 | 123.00 | 123.87 | 119.76 | 123.00 | 123.00 | qfq | 22,550,459 | 2,767,124,563 | 2.22% |
| 2026-05-06 | 122.50 | 123.00 | 119.39 | 120.33 | 120.33 | qfq | 30,717,959 | 3,707,024,083 | 0.10% |
| 2026-04-30 | 121.39 | 124.57 | 118.22 | 120.21 | 120.21 | qfq | 38,484,194 | 4,644,239,034 | 3.98% |
| 2026-04-29 | 110.00 | 115.61 | 109.50 | 115.61 | 115.61 | qfq | 22,731,160 | 2,611,106,670 | 10.00% |
| 2026-04-28 | 107.50 | 108.50 | 104.50 | 105.10 | 105.10 | qfq | 14,324,293 | 1,521,002,385 | -2.72% |
| 2026-04-27 | 104.00 | 109.87 | 103.80 | 108.04 | 108.04 | qfq | 22,683,738 | 2,441,834,471 | 3.35% |
| 2026-04-24 | 105.14 | 107.71 | 104.31 | 104.54 | 104.54 | qfq | 17,468,601 | 1,846,494,136 | -1.80% |
| 2026-04-23 | 109.49 | 110.10 | 103.87 | 106.46 | 106.46 | qfq | 20,630,413 | 2,204,031,944 | -1.76% |
| 2026-04-22 | 106.20 | 109.41 | 105.00 | 108.37 | 108.37 | qfq | 25,176,330 | 2,700,966,777 | 0.85% |
| 2026-04-21 | 108.88 | 109.00 | 105.50 | 107.46 | 107.46 | qfq | 23,866,839 | 2,555,221,169 | -4.10% |
| 2026-04-20 | 106.12 | 114.60 | 105.30 | 112.05 | 112.05 | qfq | 28,395,607 | 3,153,958,528 | 5.58% |
| 2026-04-17 | 104.53 | 108.00 | 102.73 | 106.13 | 106.13 | qfq | 20,424,715 | 2,163,347,587 | 1.53% |
| 2026-04-16 | 105.59 | 106.80 | 104.04 | 104.53 | 104.53 | qfq | 17,504,139 | 1,839,647,110 | -1.00% |
| 2026-04-15 | 111.51 | 112.30 | 104.42 | 105.59 | 105.59 | qfq | 20,017,507 | 2,159,149,198 | -2.83% |
| 2026-04-14 | 106.86 | 110.82 | 104.46 | 108.67 | 108.67 | qfq | 21,706,555 | 2,350,981,138 | 4.04% |
| 2026-04-13 | 103.61 | 105.78 | 102.30 | 104.45 | 104.45 | qfq | 14,907,988 | 1,554,973,186 | -0.63% |
| 2026-04-10 | 103.49 | 108.00 | 103.00 | 105.11 | 105.11 | qfq | 19,168,871 | 2,026,091,961 | 2.48% |
| 2026-04-09 | 101.10 | 105.92 | 101.10 | 102.57 | 102.57 | qfq | 15,613,638 | 1,620,926,537 | 0.07% |
| 2026-04-08 | 97.85 | 102.95 | 97.50 | 102.50 | 102.50 | qfq | 17,413,579 | 1,748,118,757 | 9.29% |
| 2026-04-07 | 95.50 | 96.16 | 93.63 | 93.79 | 93.79 | qfq | 11,490,154 | 1,089,732,361 | -0.82% |
| 2026-04-03 | 97.74 | 98.29 | 94.56 | 94.57 | 94.57 | qfq | 11,017,417 | 1,055,663,705 | -1.90% |
| 2026-04-02 | 100.70 | 101.80 | 95.50 | 96.40 | 96.40 | qfq | 17,698,296 | 1,725,227,051 | -6.02% |
| 2026-04-01 | 100.88 | 102.88 | 99.30 | 102.57 | 102.57 | qfq | 13,567,096 | 1,372,158,842 | 5.52% |
| 2026-03-31 | 100.46 | 100.61 | 96.08 | 97.20 | 97.20 | qfq | 11,317,784 | 1,111,331,707 | -3.24% |
| 2026-03-30 | 99.80 | 101.39 | 98.07 | 100.45 | 100.45 | qfq | 9,135,969 | 911,124,369 | -0.79% |
| 2026-03-27 | 99.00 | 102.88 | 98.07 | 101.25 | 101.25 | qfq | 9,282,803 | 935,931,224 | 0.98% |
| 2026-03-26 | 102.61 | 103.56 | 99.83 | 100.27 | 100.27 | qfq | 9,274,225 | 941,248,508 | -2.74% |
| 2026-03-25 | 101.31 | 105.00 | 101.31 | 103.10 | 103.10 | qfq | 16,383,248 | 1,688,541,403 | 4.26% |
| 2026-03-24 | 99.00 | 99.26 | 95.70 | 98.89 | 98.89 | qfq | 12,671,459 | 1,236,365,181 | 2.12% |
| 2026-03-23 | 100.00 | 102.29 | 96.40 | 96.84 | 96.84 | qfq | 17,301,581 | 1,708,758,395 | -6.64% |
| 2026-03-20 | 105.50 | 106.18 | 102.60 | 103.73 | 103.73 | qfq | 13,008,872 | 1,361,668,299 | -0.32% |
| 2026-03-19 | 106.50 | 108.00 | 103.53 | 104.06 | 104.06 | qfq | 17,257,525 | 1,817,169,125 | -5.38% |
| 2026-03-18 | 108.00 | 110.57 | 106.26 | 109.98 | 109.98 | qfq | 12,802,228 | 1,392,263,898 | 2.07% |
| 2026-03-17 | 119.50 | 119.55 | 106.23 | 107.75 | 107.75 | qfq | 24,365,101 | 2,697,631,566 | -8.20% |
| 2026-03-16 | 117.78 | 117.99 | 112.51 | 117.38 | 117.38 | qfq | 12,460,868 | 1,433,179,025 | -0.22% |
| 2026-03-13 | 118.50 | 119.85 | 115.50 | 117.64 | 117.64 | qfq | 11,269,226 | 1,326,812,224 | -2.37% |
| 2026-03-12 | 125.99 | 127.55 | 117.71 | 120.50 | 120.50 | qfq | 17,450,292 | 2,117,724,846 | -4.18% |
| 2026-03-11 | 129.17 | 132.39 | 125.58 | 125.76 | 125.76 | qfq | 16,183,733 | 2,083,444,821 | -2.72% |
| 2026-03-10 | 123.20 | 130.00 | 123.20 | 129.27 | 129.27 | qfq | 18,128,940 | 2,323,169,211 | 7.11% |
| 2026-03-09 | 122.68 | 123.20 | 115.57 | 120.69 | 120.69 | qfq | 19,828,068 | 2,339,376,963 | -5.98% |
| 2026-03-06 | 128.71 | 132.34 | 126.16 | 128.36 | 128.36 | qfq | 15,958,834 | 2,068,045,632 | -0.18% |
| 2026-03-05 | 131.00 | 133.93 | 126.57 | 128.59 | 128.59 | qfq | 18,974,539 | 2,468,945,048 | -0.09% |
| 2026-03-04 | 123.04 | 132.15 | 123.03 | 128.70 | 128.70 | qfq | 20,233,039 | 2,598,290,031 | 1.37% |
| 2026-03-03 | 131.81 | 136.80 | 125.40 | 126.96 | 126.96 | qfq | 21,400,110 | 2,802,728,742 | -4.01% |
| 2026-03-02 | 122.89 | 134.87 | 121.66 | 132.26 | 132.26 | qfq | 29,843,637 | 3,883,738,334 | 6.11% |
| 2026-02-27 | 127.39 | 133.12 | 122.08 | 124.64 | 124.64 | qfq | 29,017,142 | 3,682,369,754 | -0.73% |
| 2026-02-26 | 120.70 | 127.35 | 116.59 | 125.56 | 125.56 | qfq | 21,165,335 | 2,585,068,418 | 6.11% |
| 2026-02-25 | 119.01 | 119.63 | 115.15 | 118.33 | 118.33 | qfq | 12,976,981 | 1,522,100,357 | -0.49% |
| 2026-02-24 | 121.00 | 124.85 | 117.57 | 118.91 | 118.91 | qfq | 15,713,314 | 1,902,333,600 | -0.13% |
| 2026-02-13 | 119.93 | 123.48 | 118.56 | 119.06 | 119.06 | qfq | 13,620,458 | 1,648,438,038 | -2.25% |
| 2026-02-12 | 117.50 | 123.85 | 116.00 | 121.80 | 121.80 | qfq | 24,088,136 | 2,899,464,625 | 6.91% |
| 2026-02-11 | 117.90 | 119.09 | 113.60 | 113.93 | 113.93 | qfq | 14,255,886 | 1,639,615,125 | -3.38% |
| 2026-02-10 | 119.25 | 119.59 | 115.83 | 117.91 | 117.91 | qfq | 10,510,132 | 1,239,132,651 | -0.83% |
| 2026-02-09 | 119.49 | 119.98 | 115.55 | 118.90 | 118.90 | qfq | 14,536,230 | 1,715,599,504 | 3.24% |
| 2026-02-06 | 117.40 | 119.05 | 114.12 | 115.17 | 115.17 | qfq | 12,611,175 | 1,466,270,446 | -2.07% |
| 2026-02-05 | 120.51 | 122.39 | 115.70 | 117.60 | 117.60 | qfq | 15,323,510 | 1,803,435,533 | -3.99% |
| 2026-02-04 | 123.00 | 124.70 | 120.35 | 122.49 | 122.49 | qfq | 13,034,159 | 1,593,375,135 | -0.82% |
| 2026-02-03 | 123.30 | 124.36 | 117.10 | 123.50 | 123.50 | qfq | 19,326,927 | 2,340,394,543 | 2.07% |
| 2026-02-02 | 127.00 | 129.80 | 120.50 | 120.99 | 120.99 | qfq | 17,824,230 | 2,210,284,109 | -4.87% |
| 2026-01-30 | 128.52 | 130.80 | 122.21 | 127.18 | 127.18 | qfq | 25,317,508 | 3,199,620,355 | -1.28% |
| 2026-01-29 | 135.10 | 138.00 | 128.70 | 128.83 | 128.83 | qfq | 34,268,579 | 4,578,025,253 | -7.44% |
| 2026-01-28 | 128.39 | 140.39 | 128.39 | 139.18 | 139.18 | qfq | 24,005,776 | 3,261,347,166 | 7.67% |
| 2026-01-27 | 126.42 | 130.41 | 122.30 | 129.26 | 129.26 | qfq | 20,727,753 | 2,625,656,232 | 2.18% |
| 2026-01-26 | 119.86 | 128.88 | 119.81 | 126.50 | 126.50 | qfq | 23,571,081 | 2,963,707,703 | 4.87% |
| 2026-01-23 | 113.81 | 120.68 | 113.51 | 120.62 | 120.62 | qfq | 22,654,493 | 2,679,539,741 | 5.75% |
| 2026-01-22 | 115.56 | 118.42 | 113.00 | 114.06 | 114.06 | qfq | 19,511,045 | 2,238,239,558 | 0.18% |
| 2026-01-21 | 103.25 | 113.85 | 102.90 | 113.85 | 113.85 | qfq | 24,451,072 | 2,696,822,823 | 10.00% |
| 2026-01-20 | 106.00 | 107.18 | 100.65 | 103.50 | 103.50 | qfq | 24,506,873 | 2,524,577,426 | -2.82% |
| 2026-01-19 | 98.50 | 107.98 | 98.31 | 106.50 | 106.50 | qfq | 33,821,863 | 3,536,558,235 | 8.50% |
| 2026-01-16 | 98.80 | 100.45 | 97.27 | 98.16 | 98.16 | qfq | 20,071,633 | 1,978,843,774 | 0.14% |
| 2026-01-15 | 95.71 | 101.07 | 95.50 | 98.02 | 98.02 | qfq | 22,222,041 | 2,179,238,322 | -0.70% |
| 2026-01-14 | 96.14 | 98.88 | 90.51 | 98.71 | 98.71 | qfq | 40,616,399 | 3,819,700,674 | 1.64% |
| 2026-01-13 | 98.96 | 104.58 | 96.20 | 97.12 | 97.12 | qfq | 22,055,760 | 2,191,536,987 | -2.35% |
| 2026-01-12 | 101.00 | 103.00 | 97.57 | 99.46 | 99.46 | qfq | 19,261,665 | 1,919,486,614 | -1.34% |
| 2026-01-09 | 97.52 | 103.96 | 95.80 | 100.81 | 100.81 | qfq | 21,405,602 | 2,153,018,191 | 3.39% |
| 2026-01-08 | 99.55 | 100.98 | 96.50 | 97.50 | 97.50 | qfq | 17,557,726 | 1,731,542,808 | -2.09% |
| 2026-01-07 | 92.00 | 100.00 | 91.38 | 99.58 | 99.58 | qfq | 30,530,012 | 2,991,378,792 | 7.92% |
| 2026-01-06 | 90.54 | 97.22 | 90.51 | 92.27 | 92.27 | qfq | 22,234,565 | 2,086,828,900 | 1.36% |
| 2026-01-05 | 91.51 | 91.80 | 88.80 | 91.03 | 91.03 | qfq | 17,245,218 | 1,559,794,136 | 1.07% |
| 2025-12-31 | 89.50 | 92.16 | 89.18 | 90.07 | 90.07 | qfq | 16,638,392 | 1,505,954,107 | 0.91% |
| 2025-12-30 | 87.19 | 90.41 | 87.19 | 89.26 | 89.26 | qfq | 18,057,630 | 1,611,751,762 | 1.28% |
| 2025-12-29 | 87.65 | 89.74 | 87.31 | 88.13 | 88.13 | qfq | 16,285,221 | 1,441,425,428 | 0.18% |
| 2025-12-26 | 91.06 | 91.88 | 86.78 | 87.97 | 87.97 | qfq | 28,658,137 | 2,530,253,440 | -4.87% |
| 2025-12-25 | 93.35 | 95.79 | 91.24 | 92.47 | 92.47 | qfq | 29,917,535 | 2,788,010,351 | -1.93% |
| 2025-12-24 | 89.88 | 94.29 | 88.68 | 94.29 | 94.29 | qfq | 20,013,010 | 1,853,027,653 | 10.00% |
| 2025-12-23 | 85.91 | 86.50 | 84.24 | 85.72 | 85.72 | qfq | 16,915,194 | 1,446,268,030 | -0.67% |
| 2025-12-22 | 81.51 | 87.49 | 81.00 | 86.30 | 86.30 | qfq | 26,684,781 | 2,252,438,394 | 7.26% |
| 2025-12-19 | 81.50 | 81.90 | 80.00 | 80.46 | 80.46 | qfq | 13,034,305 | 1,054,515,260 | 0.32% |
| 2025-12-18 | 81.75 | 83.00 | 80.03 | 80.20 | 80.20 | qfq | 16,690,783 | 1,356,926,028 | -3.13% |
| 2025-12-17 | 76.50 | 83.66 | 76.50 | 82.79 | 82.79 | qfq | 27,579,273 | 2,219,972,012 | 8.22% |
| 2025-12-16 | 78.32 | 79.25 | 75.26 | 76.50 | 76.50 | qfq | 13,998,143 | 1,074,792,713 | -3.49% |
| 2025-12-15 | 78.00 | 80.37 | 78.00 | 79.27 | 79.27 | qfq | 18,908,943 | 1,497,607,848 | -0.13% |
| 2025-12-12 | 74.92 | 79.98 | 73.68 | 79.37 | 79.37 | qfq | 29,241,958 | 2,265,940,055 | 5.45% |
| 2025-12-11 | 77.19 | 77.83 | 75.26 | 75.27 | 75.27 | qfq | 11,725,095 | 897,534,131 | -2.71% |
| 2025-12-10 | 78.21 | 78.50 | 75.60 | 77.37 | 77.37 | qfq | 16,901,290 | 1,297,419,169 | -1.46% |
| 2025-12-09 | 77.87 | 79.99 | 77.02 | 78.52 | 78.52 | qfq | 35,563,904 | 2,794,869,940 | 4.92% |
| 2025-12-08 | 70.58 | 74.90 | 70.58 | 74.84 | 74.84 | qfq | 26,540,010 | 1,951,854,138 | 6.04% |
| 2025-12-05 | 69.60 | 71.59 | 68.33 | 70.58 | 70.58 | qfq | 12,968,939 | 907,586,600 | 1.35% |
| 2025-12-04 | 69.06 | 70.00 | 68.33 | 69.64 | 69.64 | qfq | 7,543,819 | 522,825,436 | 0.90% |
| 2025-12-03 | 69.20 | 70.21 | 68.56 | 69.02 | 69.02 | qfq | 10,296,833 | 712,878,608 | -0.39% |
| 2025-12-02 | 71.07 | 71.07 | 68.75 | 69.29 | 69.29 | qfq | 12,626,472 | 878,278,914 | -2.08% |
| 2025-12-01 | 71.43 | 71.50 | 69.74 | 70.76 | 70.76 | qfq | 12,913,047 | 914,064,869 | -0.84% |
| 2025-11-28 | 71.50 | 72.66 | 71.21 | 71.36 | 71.36 | qfq | 12,492,237 | 894,664,323 | -0.99% |
| 2025-11-27 | 73.02 | 75.60 | 71.97 | 72.07 | 72.07 | qfq | 23,233,245 | 1,715,386,496 | 0.24% |
| 2025-11-26 | 70.07 | 73.28 | 69.31 | 71.90 | 71.90 | qfq | 17,896,847 | 1,281,907,778 | 0.67% |
| 2025-11-25 | 71.02 | 73.30 | 70.78 | 71.42 | 71.42 | qfq | 18,735,935 | 1,347,481,253 | 3.27% |
| 2025-11-24 | 69.58 | 70.56 | 66.70 | 69.16 | 69.16 | qfq | 13,133,351 | 904,391,371 | 0.52% |
| 2025-11-21 | 70.00 | 70.80 | 68.80 | 68.80 | 68.80 | qfq | 14,646,924 | 1,020,070,402 | -5.51% |
| 2025-11-20 | 74.39 | 74.85 | 71.86 | 72.81 | 72.81 | qfq | 11,680,350 | 851,034,608 | 1.41% |
| 2025-11-19 | 71.83 | 72.78 | 70.96 | 71.80 | 71.80 | qfq | 10,800,270 | 776,442,457 | -0.37% |
| 2025-11-18 | 71.96 | 73.58 | 71.37 | 72.07 | 72.07 | qfq | 13,987,157 | 1,014,695,490 | -0.32% |
| 2025-11-17 | 71.99 | 73.15 | 71.50 | 72.30 | 72.30 | qfq | 14,095,300 | 1,019,660,056 | -0.21% |
| 2025-11-14 | 76.14 | 76.15 | 72.41 | 72.45 | 72.45 | qfq | 27,217,845 | 2,015,440,339 | -7.54% |
| 2025-11-13 | 79.66 | 80.23 | 78.02 | 78.36 | 78.36 | qfq | 23,148,244 | 1,823,808,522 | -2.06% |
| 2025-11-12 | 82.00 | 82.79 | 78.00 | 80.01 | 80.01 | qfq | 23,462,045 | 1,874,457,874 | -3.63% |
| 2025-11-11 | 85.80 | 87.02 | 82.84 | 83.02 | 83.02 | qfq | 23,140,780 | 1,957,777,160 | -2.55% |
| 2025-11-10 | 86.36 | 91.80 | 83.10 | 85.19 | 85.19 | qfq | 36,628,083 | 3,144,062,444 | -1.08% |
| 2025-11-07 | 84.50 | 87.11 | 84.01 | 86.12 | 86.12 | qfq | 46,824,458 | 4,005,888,211 | 2.33% |
| 2025-11-06 | 76.66 | 84.16 | 76.61 | 84.16 | 84.16 | qfq | 44,046,722 | 3,604,411,119 | 10.00% |
| 2025-11-05 | 74.00 | 77.50 | 73.20 | 76.51 | 76.51 | qfq | 19,901,638 | 1,494,146,102 | -1.30% |
| 2025-11-04 | 79.28 | 80.36 | 77.22 | 77.52 | 77.52 | qfq | 22,840,838 | 1,799,978,144 | -0.95% |
| 2025-11-03 | 75.99 | 79.28 | 75.50 | 78.26 | 78.26 | qfq | 24,062,669 | 1,877,897,386 | 2.66% |
| 2025-10-31 | 77.77 | 80.85 | 76.03 | 76.23 | 76.23 | qfq | 30,770,053 | 2,404,265,593 | 0.47% |
| 2025-10-30 | 78.68 | 79.99 | 75.87 | 75.87 | 75.87 | qfq | 32,157,561 | 2,491,814,865 | -5.48% |
| 2025-10-29 | 79.15 | 81.81 | 77.77 | 80.27 | 80.27 | qfq | 35,506,330 | 2,831,752,969 | 1.74% |
| 2025-10-28 | 74.80 | 83.00 | 73.35 | 78.90 | 78.90 | qfq | 44,407,705 | 3,514,104,652 | 4.49% |
| 2025-10-27 | 76.10 | 76.95 | 74.91 | 75.51 | 75.51 | qfq | 19,050,020 | 1,445,143,065 | 1.77% |
| 2025-10-24 | 71.88 | 74.39 | 71.20 | 74.20 | 74.20 | qfq | 15,781,758 | 1,154,551,619 | 4.51% |
| 2025-10-23 | 72.20 | 72.89 | 69.88 | 71.00 | 71.00 | qfq | 12,085,646 | 855,503,015 | -3.02% |
| 2025-10-22 | 74.50 | 75.05 | 73.00 | 73.21 | 73.21 | qfq | 10,907,243 | 804,796,776 | -2.78% |
| 2025-10-21 | 73.01 | 75.46 | 72.40 | 75.30 | 75.30 | qfq | 17,958,446 | 1,338,981,982 | 3.43% |
| 2025-10-20 | 72.00 | 73.98 | 71.01 | 72.80 | 72.80 | qfq | 16,237,549 | 1,174,688,573 | 3.15% |
| 2025-10-17 | 76.04 | 76.83 | 70.33 | 70.58 | 70.58 | qfq | 24,581,583 | 1,786,206,069 | -8.10% |
| 2025-10-16 | 74.88 | 78.69 | 74.01 | 76.80 | 76.80 | qfq | 30,407,064 | 2,334,318,426 | 3.55% |
| 2025-10-15 | 69.08 | 74.53 | 67.75 | 74.17 | 74.17 | qfq | 27,375,862 | 1,974,581,000 | 7.09% |
| 2025-10-14 | 73.41 | 73.89 | 68.99 | 69.26 | 69.26 | qfq | 20,936,125 | 1,494,135,707 | -1.73% |
| 2025-10-13 | 69.35 | 72.33 | 68.40 | 70.48 | 70.48 | qfq | 23,666,567 | 1,665,996,647 | -5.80% |
| 2025-10-10 | 77.04 | 77.05 | 74.52 | 74.82 | 74.82 | qfq | 13,469,096 | 1,018,810,324 | -2.91% |
| 2025-10-09 | 78.51 | 80.45 | 76.80 | 77.06 | 77.06 | qfq | 18,046,594 | 1,410,118,665 | -0.53% |
| 2025-09-30 | 79.08 | 80.50 | 76.95 | 77.47 | 77.47 | qfq | 17,073,172 | 1,333,680,418 | -1.64% |
| 2025-09-29 | 75.00 | 79.00 | 74.80 | 78.76 | 78.76 | qfq | 24,242,847 | 1,886,983,001 | 4.96% |
| 2025-09-26 | 80.97 | 81.68 | 75.02 | 75.04 | 75.04 | qfq | 34,374,115 | 2,644,100,394 | -7.85% |
| 2025-09-25 | 80.00 | 82.83 | 78.19 | 81.43 | 81.43 | qfq | 26,952,158 | 2,187,422,938 | 1.55% |
| 2025-09-24 | 79.33 | 80.80 | 78.18 | 80.19 | 80.19 | qfq | 21,729,526 | 1,731,998,736 | -2.22% |
| 2025-09-23 | 85.60 | 86.66 | 79.62 | 82.01 | 82.01 | qfq | 35,865,274 | 2,973,166,877 | 1.52% |
| 2025-09-22 | 80.00 | 81.32 | 78.97 | 80.78 | 80.78 | qfq | 20,473,130 | 1,646,541,691 | 2.90% |
| 2025-09-19 | 81.39 | 81.44 | 78.38 | 78.50 | 78.50 | qfq | 20,880,856 | 1,661,211,163 | -2.92% |
| 2025-09-18 | 80.56 | 83.55 | 79.69 | 80.86 | 80.86 | qfq | 33,204,726 | 2,709,261,074 | -1.81% |
| 2025-09-17 | 83.40 | 85.20 | 81.71 | 82.35 | 82.35 | qfq | 27,594,373 | 2,299,273,929 | -1.27% |
| 2025-09-16 | 84.30 | 84.64 | 80.39 | 83.41 | 83.41 | qfq | 43,820,004 | 3,636,476,247 | -3.97% |
| 2025-09-15 | 84.28 | 89.89 | 80.13 | 86.86 | 86.86 | qfq | 57,487,649 | 4,850,441,207 | 4.25% |
| 2025-09-12 | 79.81 | 85.55 | 79.11 | 83.32 | 83.32 | qfq | 43,569,937 | 3,622,704,064 | 1.98% |
| 2025-09-11 | 76.50 | 81.70 | 76.00 | 81.70 | 81.70 | qfq | 48,128,750 | 3,797,581,104 | 7.91% |
| 2025-09-10 | 73.50 | 77.58 | 72.47 | 75.71 | 75.71 | qfq | 43,203,259 | 3,236,585,773 | 5.65% |
| 2025-09-09 | 72.78 | 73.40 | 71.00 | 71.66 | 71.66 | qfq | 22,295,246 | 1,604,235,765 | -2.30% |
| 2025-09-08 | 75.38 | 75.50 | 71.80 | 73.35 | 73.35 | qfq | 31,379,346 | 2,306,136,940 | -3.46% |
| 2025-09-05 | 75.00 | 76.15 | 73.00 | 75.98 | 75.98 | qfq | 33,019,329 | 2,473,617,191 | 3.54% |
| 2025-09-04 | 82.04 | 82.99 | 72.00 | 73.38 | 73.38 | qfq | 45,513,865 | 3,473,739,456 | -6.37% |
| 2025-09-03 | 79.97 | 80.50 | 76.91 | 78.37 | 78.37 | qfq | 37,187,228 | 2,917,675,039 | -3.04% |
| 2025-09-02 | 89.51 | 89.73 | 80.83 | 80.83 | 80.83 | qfq | 46,033,483 | 3,825,507,010 | -10.00% |
| 2025-09-01 | 87.03 | 91.98 | 85.30 | 89.81 | 89.81 | qfq | 61,115,504 | 5,403,760,270 | 0.90% |
| 2025-08-29 | 87.93 | 90.96 | 87.28 | 89.01 | 89.01 | qfq | 47,289,474 | 4,205,654,982 | 0.11% |
| 2025-08-28 | 86.03 | 89.96 | 84.00 | 88.91 | 88.91 | qfq | 69,999,290 | 6,095,073,367 | 3.35% |
| 2025-08-27 | 80.00 | 86.03 | 80.00 | 86.03 | 86.03 | qfq | 33,082,927 | 2,816,580,808 | 10.00% |
| 2025-08-26 | 74.42 | 80.50 | 72.14 | 78.21 | 78.21 | qfq | 61,195,350 | 4,648,137,363 | 3.99% |
| 2025-08-25 | 70.00 | 75.65 | 69.50 | 75.21 | 75.21 | qfq | 55,874,627 | 4,078,742,859 | 9.08% |
| 2025-08-22 | 67.01 | 69.50 | 67.01 | 68.95 | 68.95 | qfq | 34,063,403 | 2,329,638,475 | 0.77% |
| 2025-08-21 | 69.77 | 71.20 | 68.05 | 68.42 | 68.42 | qfq | 33,637,929 | 2,324,397,739 | -2.51% |
| 2025-08-20 | 72.00 | 72.49 | 68.51 | 70.18 | 70.18 | qfq | 51,700,586 | 3,614,022,840 | -6.14% |
| 2025-08-19 | 78.48 | 80.66 | 74.27 | 74.77 | 74.77 | qfq | 57,338,962 | 4,386,226,763 | -4.78% |
| 2025-08-18 | 73.88 | 79.21 | 72.20 | 78.52 | 78.52 | qfq | 59,536,205 | 4,599,850,387 | 9.04% |
| 2025-08-15 | 69.66 | 74.68 | 68.56 | 72.01 | 72.01 | qfq | 54,509,870 | 3,902,437,783 | 3.09% |
| 2025-08-14 | 68.51 | 74.00 | 67.70 | 69.85 | 69.85 | qfq | 42,333,629 | 2,963,131,751 | 0.56% |
| 2025-08-13 | 67.40 | 69.96 | 66.70 | 69.46 | 69.46 | qfq | 39,467,135 | 2,719,635,444 | 4.01% |
| 2025-08-12 | 67.99 | 68.80 | 65.60 | 66.78 | 66.78 | qfq | 38,699,977 | 2,586,431,502 | -1.26% |
| 2025-08-11 | 64.00 | 67.63 | 63.68 | 67.63 | 67.63 | qfq | 39,634,363 | 2,644,095,870 | 10.00% |
| 2025-08-08 | 60.70 | 62.35 | 60.51 | 61.48 | 61.48 | qfq | 17,213,888 | 1,062,202,486 | 0.57% |
| 2025-08-07 | 62.50 | 63.88 | 60.21 | 61.13 | 61.13 | qfq | 32,600,272 | 2,007,462,612 | -3.28% |
| 2025-08-06 | 63.20 | 65.15 | 62.01 | 63.20 | 63.20 | qfq | 30,704,213 | 1,946,227,072 | 0.02% |
| 2025-08-05 | 63.95 | 65.17 | 62.58 | 63.19 | 63.19 | qfq | 27,124,355 | 1,717,419,417 | -1.86% |
| 2025-08-04 | 60.40 | 65.29 | 59.00 | 64.39 | 64.39 | qfq | 49,705,153 | 3,109,272,669 | 8.42% |
| 2025-08-01 | 59.00 | 62.55 | 58.40 | 59.39 | 59.39 | qfq | 39,079,024 | 2,339,761,367 | 0.02% |
| 2025-07-31 | 57.89 | 62.43 | 57.89 | 59.38 | 59.38 | qfq | 51,948,861 | 3,141,581,403 | 4.62% |
| 2025-07-30 | 56.27 | 57.48 | 55.70 | 56.76 | 56.76 | qfq | 19,066,469 | 1,073,640,085 | 0.14% |
| 2025-07-29 | 54.88 | 57.33 | 54.50 | 56.68 | 56.68 | qfq | 29,602,421 | 1,654,134,502 | 2.94% |
| 2025-07-28 | 53.94 | 55.20 | 53.94 | 55.06 | 55.06 | qfq | 20,345,973 | 1,112,776,530 | 2.36% |
| 2025-07-25 | 54.64 | 54.81 | 53.40 | 53.79 | 53.79 | qfq | 15,295,462 | 824,195,946 | -1.54% |
| 2025-07-24 | 55.00 | 55.35 | 54.16 | 54.63 | 54.63 | qfq | 14,694,964 | 802,880,714 | 0.07% |
| 2025-07-23 | 54.20 | 55.70 | 54.06 | 54.59 | 54.59 | qfq | 19,946,462 | 1,094,122,204 | -0.64% |
| 2025-07-22 | 56.31 | 56.67 | 54.29 | 54.94 | 54.94 | qfq | 34,642,741 | 1,912,411,806 | -3.07% |
| 2025-07-21 | 59.48 | 59.55 | 56.40 | 56.68 | 56.68 | qfq | 51,856,739 | 2,983,546,037 | -2.91% |
| 2025-07-18 | 58.38 | 58.38 | 57.51 | 58.38 | 58.38 | qfq | 44,596,892 | 2,600,252,238 | 10.01% |
| 2025-07-17 | 52.88 | 53.38 | 52.45 | 53.07 | 53.07 | qfq | 20,571,928 | 1,089,777,758 | 0.68% |
| 2025-07-16 | 53.79 | 54.66 | 52.66 | 52.71 | 52.71 | qfq | 33,542,496 | 1,792,790,734 | -1.09% |
| 2025-07-15 | 50.50 | 53.30 | 50.49 | 53.29 | 53.29 | qfq | 46,346,206 | 2,428,827,198 | 4.94% |
| 2025-07-14 | 50.20 | 51.23 | 50.00 | 50.78 | 50.78 | qfq | 15,460,662 | 784,221,754 | 1.16% |
| 2025-07-11 | 50.00 | 50.39 | 49.31 | 50.20 | 50.20 | qfq | 14,035,461 | 700,353,318 | 0.08% |
| 2025-07-10 | 50.92 | 51.38 | 49.86 | 50.16 | 50.11 | qfq | 21,080,530 | 1,065,304,763 | -0.57% |
| 2025-07-09 | 51.60 | 51.72 | 50.22 | 50.45 | 50.40 | qfq | 21,852,972 | 1,112,582,381 | -2.23% |
| 2025-07-08 | 50.41 | 52.20 | 49.31 | 51.60 | 51.55 | qfq | 36,248,347 | 1,859,090,429 | 2.36% |
| 2025-07-07 | 49.39 | 51.84 | 49.36 | 50.41 | 50.36 | qfq | 29,571,293 | 1,494,380,178 | 1.02% |
| 2025-07-04 | 48.14 | 51.20 | 48.10 | 49.90 | 49.85 | qfq | 52,560,247 | 2,634,652,529 | 4.55% |
| 2025-07-03 | 48.02 | 48.07 | 47.40 | 47.73 | 47.68 | qfq | 14,502,034 | 692,704,398 | 0.00% |
| 2025-07-02 | 48.60 | 48.88 | 47.25 | 47.73 | 47.68 | qfq | 20,741,615 | 989,131,670 | -2.51% |
| 2025-07-01 | 50.00 | 50.22 | 48.66 | 48.96 | 48.91 | qfq | 21,500,437 | 1,057,067,463 | -2.35% |
| 2025-06-30 | 51.07 | 51.15 | 49.80 | 50.14 | 50.09 | qfq | 27,288,030 | 1,371,916,261 | -0.85% |
| 2025-06-27 | 48.56 | 51.97 | 47.59 | 50.57 | 50.52 | qfq | 44,451,071 | 2,240,497,213 | 4.10% |
| 2025-06-26 | 49.71 | 50.00 | 48.55 | 48.58 | 48.53 | qfq | 23,260,182 | 1,141,576,986 | -1.22% |
| 2025-06-25 | 47.34 | 49.60 | 47.34 | 49.18 | 49.13 | qfq | 35,268,142 | 1,728,775,436 | 4.06% |
| 2025-06-24 | 46.59 | 47.79 | 46.46 | 47.26 | 47.21 | qfq | 18,945,128 | 891,498,777 | 2.27% |
| 2025-06-23 | 45.36 | 46.60 | 45.08 | 46.21 | 46.16 | qfq | 14,859,868 | 681,310,623 | 0.59% |
| 2025-06-20 | 47.60 | 48.32 | 45.81 | 45.94 | 45.89 | qfq | 24,781,969 | 1,153,136,605 | -4.95% |
| 2025-06-19 | 47.14 | 50.55 | 47.14 | 48.33 | 48.28 | qfq | 36,718,989 | 1,804,822,913 | 1.75% |
| 2025-06-18 | 46.38 | 47.76 | 45.26 | 47.50 | 47.45 | qfq | 21,197,979 | 986,065,540 | 1.65% |
| 2025-06-17 | 48.98 | 49.10 | 46.60 | 46.73 | 46.68 | qfq | 21,572,652 | 1,021,670,789 | -3.61% |
| 2025-06-16 | 45.89 | 49.30 | 45.77 | 48.48 | 48.43 | qfq | 36,435,518 | 1,760,814,042 | 4.46% |
| 2025-06-13 | 46.44 | 49.00 | 45.56 | 46.41 | 46.36 | qfq | 30,582,025 | 1,434,446,243 | -0.68% |
| 2025-06-12 | 45.77 | 47.77 | 45.64 | 46.73 | 46.68 | qfq | 22,638,229 | 1,065,101,234 | 1.48% |
| 2025-06-11 | 46.55 | 47.03 | 46.01 | 46.05 | 46.00 | qfq | 11,278,941 | 522,903,378 | -1.07% |
| 2025-06-10 | 47.11 | 47.35 | 46.01 | 46.55 | 46.50 | qfq | 14,819,282 | 691,008,999 | -1.61% |
| 2025-06-09 | 47.81 | 48.11 | 46.95 | 47.31 | 47.26 | qfq | 15,701,241 | 747,099,893 | 0.21% |
| 2025-06-06 | 47.00 | 48.14 | 46.60 | 47.21 | 47.16 | qfq | 20,550,783 | 974,199,920 | -0.21% |
| 2025-06-05 | 44.70 | 47.80 | 44.18 | 47.31 | 47.26 | qfq | 32,683,103 | 1,518,099,390 | 5.74% |
| 2025-06-04 | 43.40 | 45.65 | 43.39 | 44.74 | 44.70 | qfq | 25,674,835 | 1,151,588,383 | 3.93% |
| 2025-06-03 | 42.10 | 43.28 | 42.02 | 43.05 | 43.01 | qfq | 8,872,437 | 381,259,007 | 0.12% |
| 2025-05-30 | 44.02 | 44.26 | 42.88 | 43.00 | 42.96 | qfq | 13,886,713 | 599,659,593 | -3.59% |
| 2025-05-29 | 44.49 | 45.30 | 44.09 | 44.60 | 44.56 | qfq | 22,423,525 | 1,004,109,877 | 3.07% |
| 2025-05-28 | 43.60 | 44.14 | 43.23 | 43.27 | 43.23 | qfq | 9,075,740 | 395,365,291 | -0.37% |
| 2025-05-27 | 44.39 | 44.40 | 43.24 | 43.43 | 43.39 | qfq | 12,711,542 | 554,179,841 | -2.86% |
| 2025-05-26 | 44.39 | 45.00 | 44.00 | 44.71 | 44.67 | qfq | 11,274,467 | 502,106,686 | 0.58% |
| 2025-05-23 | 45.59 | 45.60 | 44.41 | 44.45 | 44.41 | qfq | 20,639,669 | 926,255,573 | -4.00% |
| 2025-05-22 | 45.89 | 47.89 | 45.12 | 46.30 | 46.25 | qfq | 27,190,584 | 1,269,263,409 | 2.09% |
| 2025-05-21 | 46.29 | 46.48 | 45.25 | 45.35 | 45.30 | qfq | 12,511,680 | 570,264,239 | -2.01% |
| 2025-05-20 | 45.64 | 46.93 | 45.28 | 46.28 | 46.23 | qfq | 13,286,908 | 610,394,816 | 1.07% |
| 2025-05-19 | 46.47 | 46.47 | 44.79 | 45.79 | 45.74 | qfq | 18,468,525 | 838,779,189 | -2.18% |
| 2025-05-16 | 45.86 | 47.86 | 45.60 | 46.81 | 46.76 | qfq | 15,982,733 | 749,442,360 | 0.67% |
| 2025-05-15 | 47.78 | 47.96 | 46.47 | 46.50 | 46.45 | qfq | 20,650,158 | 969,149,515 | -3.93% |
| 2025-05-14 | 49.10 | 50.20 | 47.91 | 48.40 | 48.35 | qfq | 33,338,277 | 1,633,024,625 | 0.41% |
| 2025-05-13 | 49.79 | 49.98 | 48.06 | 48.20 | 48.15 | qfq | 32,954,125 | 1,610,846,927 | 0.42% |
| 2025-05-12 | 47.30 | 48.00 | 46.72 | 48.00 | 47.95 | qfq | 25,826,810 | 1,221,203,538 | 4.21% |
| 2025-05-09 | 47.49 | 47.50 | 45.78 | 46.06 | 46.01 | qfq | 25,441,747 | 1,174,378,726 | -3.96% |
| 2025-05-08 | 47.32 | 49.63 | 46.90 | 47.96 | 47.91 | qfq | 41,815,369 | 2,010,219,657 | 3.43% |
| 2025-05-07 | 47.80 | 47.99 | 45.76 | 46.37 | 46.32 | qfq | 28,643,757 | 1,339,031,274 | 0.37% |
| 2025-05-06 | 44.16 | 46.25 | 43.87 | 46.20 | 46.15 | qfq | 35,566,906 | 1,614,822,281 | 6.80% |
| 2025-04-30 | 40.50 | 43.47 | 40.15 | 43.26 | 43.22 | qfq | 42,643,776 | 1,788,961,666 | 0.53% |
| 2025-04-29 | 44.95 | 45.88 | 42.88 | 43.03 | 42.99 | qfq | 51,575,871 | 2,276,822,918 | -9.58% |
| 2025-04-28 | 47.72 | 49.90 | 47.24 | 47.59 | 47.54 | qfq | 24,370,630 | 1,177,864,209 | 0.08% |
| 2025-04-25 | 47.40 | 48.75 | 47.00 | 47.55 | 47.50 | qfq | 24,544,651 | 1,179,808,638 | 1.99% |
| 2025-04-24 | 48.01 | 48.27 | 46.51 | 46.62 | 46.57 | qfq | 16,734,921 | 790,621,604 | -3.44% |
| 2025-04-23 | 48.03 | 49.30 | 47.45 | 48.28 | 48.23 | qfq | 28,131,203 | 1,358,480,913 | 4.39% |
| 2025-04-22 | 48.60 | 48.60 | 46.18 | 46.25 | 46.20 | qfq | 22,244,295 | 1,045,845,919 | -5.11% |
| 2025-04-21 | 47.78 | 49.00 | 47.00 | 48.74 | 48.69 | qfq | 17,575,096 | 843,752,466 | 1.37% |
| 2025-04-18 | 48.44 | 49.50 | 47.88 | 48.08 | 48.03 | qfq | 19,430,300 | 944,912,780 | 0.75% |
| 2025-04-17 | 47.00 | 48.79 | 46.83 | 47.72 | 47.67 | qfq | 23,414,813 | 1,123,309,729 | 1.51% |
| 2025-04-16 | 48.08 | 48.50 | 46.03 | 47.01 | 46.96 | qfq | 26,069,204 | 1,225,344,158 | -3.96% |
| 2025-04-15 | 50.28 | 50.28 | 48.48 | 48.95 | 48.90 | qfq | 20,023,935 | 983,909,173 | -2.82% |
| 2025-04-14 | 52.00 | 52.50 | 50.10 | 50.37 | 50.32 | qfq | 26,663,774 | 1,365,094,571 | -1.87% |
| 2025-04-11 | 49.76 | 52.30 | 48.81 | 51.33 | 51.28 | qfq | 36,002,271 | 1,819,539,464 | 0.88% |
| 2025-04-10 | 50.88 | 50.88 | 49.17 | 50.88 | 50.83 | qfq | 44,667,046 | 2,246,069,921 | 10.01% |
| 2025-04-09 | 42.73 | 48.40 | 41.37 | 46.25 | 46.20 | qfq | 51,016,491 | 2,247,001,482 | 0.61% |
| 2025-04-08 | 46.50 | 49.49 | 45.97 | 45.97 | 45.92 | qfq | 31,457,871 | 1,471,773,175 | -10.00% |
| 2025-04-07 | 51.08 | 51.08 | 51.08 | 51.08 | 51.03 | qfq | 2,512,000 | 128,312,960 | -9.99% |
| 2025-04-03 | 59.00 | 59.99 | 56.20 | 56.75 | 56.69 | qfq | 35,630,726 | 2,071,258,739 | -8.82% |
| 2025-04-02 | 60.50 | 63.44 | 60.48 | 62.24 | 62.18 | qfq | 27,997,754 | 1,738,265,310 | 3.61% |
| 2025-04-01 | 60.85 | 61.30 | 59.25 | 60.07 | 60.01 | qfq | 25,849,067 | 1,556,488,953 | -1.27% |
| 2025-03-31 | 55.90 | 61.87 | 55.80 | 60.84 | 60.78 | qfq | 42,049,156 | 2,455,563,120 | 8.12% |
| 2025-03-28 | 55.95 | 57.25 | 55.92 | 56.27 | 56.21 | qfq | 17,969,194 | 1,017,514,833 | 0.75% |
| 2025-03-27 | 55.62 | 57.20 | 55.00 | 55.85 | 55.79 | qfq | 19,052,726 | 1,067,849,228 | -1.05% |
| 2025-03-26 | 57.00 | 57.70 | 56.20 | 56.44 | 56.38 | qfq | 15,133,646 | 859,989,447 | -0.30% |
| 2025-03-25 | 59.28 | 61.55 | 56.51 | 56.61 | 56.55 | qfq | 28,933,498 | 1,705,870,885 | -4.34% |
| 2025-03-24 | 60.00 | 61.30 | 57.80 | 59.18 | 59.12 | qfq | 20,204,751 | 1,197,902,548 | -1.25% |
| 2025-03-21 | 61.25 | 61.79 | 59.41 | 59.93 | 59.87 | qfq | 22,311,321 | 1,347,906,599 | -3.12% |
| 2025-03-20 | 62.15 | 63.10 | 60.80 | 61.86 | 61.80 | qfq | 26,279,590 | 1,631,902,165 | 0.49% |
| 2025-03-19 | 64.39 | 65.36 | 61.00 | 61.56 | 61.50 | qfq | 41,458,516 | 2,579,210,496 | -6.60% |
| 2025-03-18 | 67.48 | 67.90 | 63.80 | 65.91 | 65.84 | qfq | 44,673,747 | 2,909,757,389 | -2.86% |
| 2025-03-17 | 69.20 | 69.80 | 67.30 | 67.85 | 67.78 | qfq | 31,182,477 | 2,126,559,225 | -1.67% |
| 2025-03-14 | 68.35 | 70.27 | 67.07 | 69.00 | 68.93 | qfq | 45,338,784 | 3,123,002,928 | 0.73% |
| 2025-03-13 | 68.71 | 69.93 | 67.03 | 68.50 | 68.43 | qfq | 60,840,379 | 4,179,867,584 | 2.39% |
| 2025-03-12 | 61.88 | 66.90 | 59.37 | 66.90 | 66.83 | qfq | 42,454,396 | 2,704,248,954 | 10.00% |
| 2025-03-11 | 59.83 | 61.08 | 58.22 | 60.82 | 60.76 | qfq | 31,510,029 | 1,882,932,652 | 0.53% |
| 2025-03-10 | 60.96 | 61.50 | 57.72 | 60.50 | 60.44 | qfq | 43,862,911 | 2,605,048,073 | 4.64% |
| 2025-03-07 | 54.88 | 59.37 | 54.80 | 57.82 | 57.76 | qfq | 48,986,525 | 2,812,786,385 | 6.01% |
| 2025-03-06 | 52.37 | 54.97 | 52.10 | 54.54 | 54.49 | qfq | 27,885,419 | 1,499,582,816 | 4.76% |
| 2025-03-05 | 51.00 | 52.48 | 51.00 | 52.06 | 52.01 | qfq | 22,351,360 | 1,157,320,584 | 3.71% |
| 2025-03-04 | 48.30 | 50.71 | 48.20 | 50.20 | 50.15 | qfq | 20,178,915 | 1,005,570,012 | 0.00% |
| 2025-03-03 | 50.87 | 51.83 | 49.50 | 50.20 | 50.15 | qfq | 22,456,581 | 1,134,543,057 | -1.20% |
| 2025-02-28 | 53.29 | 53.99 | 50.58 | 50.81 | 50.76 | qfq | 42,667,821 | 2,215,140,804 | -8.47% |
| 2025-02-27 | 60.10 | 60.43 | 54.05 | 55.51 | 55.45 | qfq | 48,464,440 | 2,740,872,920 | -7.51% |
| 2025-02-26 | 58.49 | 60.50 | 57.24 | 60.02 | 59.96 | qfq | 28,129,603 | 1,653,163,647 | 1.94% |
| 2025-02-25 | 60.00 | 60.00 | 58.10 | 58.88 | 58.82 | qfq | 36,677,468 | 2,163,615,211 | -6.09% |
| 2025-02-24 | 62.00 | 65.00 | 59.39 | 62.70 | 62.64 | qfq | 45,955,969 | 2,842,207,253 | -0.02% |
| 2025-02-21 | 60.50 | 63.44 | 58.77 | 62.71 | 62.65 | qfq | 40,580,561 | 2,494,836,066 | 6.49% |
| 2025-02-20 | 60.18 | 60.86 | 58.30 | 58.89 | 58.83 | qfq | 21,243,766 | 1,263,541,024 | -0.91% |
| 2025-02-19 | 58.30 | 59.77 | 57.43 | 59.43 | 59.37 | qfq | 25,336,321 | 1,487,747,070 | 1.24% |
| 2025-02-18 | 61.34 | 61.62 | 58.49 | 58.70 | 58.64 | qfq | 26,564,581 | 1,591,944,281 | -4.30% |
| 2025-02-17 | 57.77 | 63.03 | 57.77 | 61.34 | 61.28 | qfq | 47,247,332 | 2,891,060,249 | 7.05% |
| 2025-02-14 | 58.69 | 59.30 | 57.13 | 57.30 | 57.24 | qfq | 23,930,434 | 1,388,108,009 | -0.14% |
| 2025-02-13 | 60.68 | 61.43 | 57.27 | 57.38 | 57.32 | qfq | 35,180,700 | 2,067,875,422 | -7.21% |
| 2025-02-12 | 60.00 | 63.21 | 59.80 | 61.84 | 61.78 | qfq | 26,187,946 | 1,614,495,352 | 1.54% |
| 2025-02-11 | 60.51 | 62.15 | 59.88 | 60.90 | 60.84 | qfq | 30,919,402 | 1,886,137,781 | 0.66% |
| 2025-02-10 | 57.63 | 61.49 | 56.49 | 60.50 | 60.44 | qfq | 42,221,778 | 2,486,537,737 | 4.69% |
| 2025-02-07 | 56.70 | 59.41 | 56.16 | 57.79 | 57.73 | qfq | 44,648,246 | 2,576,696,529 | 3.47% |
| 2025-02-06 | 56.00 | 56.96 | 54.37 | 55.85 | 55.79 | qfq | 48,270,251 | 2,692,830,218 | -1.26% |
| 2025-02-05 | 56.56 | 56.96 | 56.56 | 56.56 | 56.50 | qfq | 8,289,100 | 468,875,606 | -9.99% |
| 2025-01-27 | 63.45 | 65.00 | 62.40 | 62.84 | 62.78 | qfq | 33,364,168 | 2,118,136,253 | -6.56% |
| 2025-01-24 | 66.60 | 69.73 | 65.99 | 67.25 | 67.18 | qfq | 31,820,192 | 2,154,830,751 | 0.75% |
| 2025-01-23 | 71.18 | 72.04 | 66.45 | 66.75 | 66.68 | qfq | 41,073,273 | 2,830,000,326 | -6.22% |
| 2025-01-22 | 74.88 | 74.96 | 67.31 | 71.18 | 71.11 | qfq | 40,702,714 | 2,879,495,700 | 0.25% |
| 2025-01-21 | 68.11 | 71.36 | 66.50 | 71.00 | 70.93 | qfq | 34,932,675 | 2,420,211,060 | 3.80% |
| 2025-01-20 | 67.59 | 70.28 | 65.80 | 68.40 | 68.33 | qfq | 39,140,681 | 2,681,317,557 | 1.98% |
| 2025-01-17 | 66.00 | 67.85 | 63.71 | 67.07 | 67.00 | qfq | 30,986,870 | 2,042,218,774 | 0.77% |
| 2025-01-16 | 66.68 | 68.70 | 65.02 | 66.56 | 66.49 | qfq | 33,325,615 | 2,222,994,296 | -0.36% |
| 2025-01-15 | 67.00 | 67.95 | 62.75 | 66.80 | 66.73 | qfq | 55,730,409 | 3,659,140,842 | -4.19% |
| 2025-01-14 | 67.41 | 69.87 | 65.00 | 69.72 | 69.65 | qfq | 45,710,495 | 3,095,370,579 | 4.14% |
| 2025-01-13 | 67.38 | 68.98 | 64.91 | 66.95 | 66.88 | qfq | 37,591,845 | 2,512,019,957 | -0.65% |
| 2025-01-10 | 70.59 | 71.08 | 67.39 | 67.39 | 67.32 | qfq | 41,007,183 | 2,821,765,411 | -4.29% |
| 2025-01-09 | 72.01 | 75.66 | 69.97 | 70.41 | 70.34 | qfq | 63,523,897 | 4,597,087,214 | 0.50% |
| 2025-01-08 | 65.00 | 71.68 | 64.20 | 70.06 | 69.99 | qfq | 62,797,617 | 4,284,374,387 | 7.52% |
| 2025-01-07 | 59.98 | 65.16 | 58.78 | 65.16 | 65.10 | qfq | 54,286,561 | 3,451,660,383 | 9.99% |
| 2025-01-06 | 59.73 | 61.98 | 58.51 | 59.24 | 59.18 | qfq | 35,834,194 | 2,149,524,321 | 1.75% |
| 2025-01-03 | 61.00 | 62.30 | 57.60 | 58.22 | 58.16 | qfq | 36,891,306 | 2,199,668,074 | -3.58% |
| 2025-01-02 | 62.38 | 62.96 | 59.67 | 60.38 | 60.32 | qfq | 31,130,639 | 1,882,100,646 | -1.76% |
| 2024-12-31 | 63.60 | 65.30 | 61.46 | 61.46 | 61.40 | qfq | 36,640,448 | 2,312,098,414 | -4.12% |
| 2024-12-30 | 61.80 | 66.18 | 61.01 | 64.10 | 64.04 | qfq | 52,246,018 | 3,333,743,184 | 5.57% |
| 2024-12-27 | 61.25 | 62.66 | 59.80 | 60.72 | 60.66 | qfq | 46,906,039 | 2,870,089,737 | -3.50% |
| 2024-12-26 | 57.51 | 62.92 | 57.50 | 62.92 | 62.86 | qfq | 43,728,042 | 2,630,591,625 | 10.00% |
| 2024-12-25 | 58.00 | 59.58 | 55.68 | 57.20 | 57.14 | qfq | 38,895,326 | 2,227,833,872 | -1.72% |
| 2024-12-24 | 59.50 | 60.20 | 55.54 | 58.20 | 58.14 | qfq | 63,065,095 | 3,644,611,026 | -2.35% |
| 2024-12-23 | 60.10 | 61.79 | 57.99 | 59.60 | 59.54 | qfq | 85,446,755 | 5,107,068,857 | 6.11% |
| 2024-12-20 | 54.73 | 56.17 | 53.01 | 56.17 | 56.11 | qfq | 40,293,219 | 2,227,642,538 | 10.01% |
| 2024-12-19 | 47.01 | 51.06 | 47.01 | 51.06 | 51.01 | qfq | 20,481,995 | 1,020,096,041 | 10.00% |
| 2024-12-18 | 45.71 | 47.66 | 43.90 | 46.42 | 46.37 | qfq | 46,973,906 | 2,147,293,641 | 3.02% |
| 2024-12-17 | 44.10 | 46.69 | 43.64 | 45.06 | 45.02 | qfq | 54,633,688 | 2,484,934,953 | 2.08% |
| 2024-12-16 | 43.80 | 44.14 | 43.35 | 44.14 | 44.10 | qfq | 12,482,865 | 549,419,290 | 9.99% |
| 2024-12-13 | 41.40 | 42.13 | 40.01 | 40.13 | 40.09 | qfq | 16,504,171 | 673,248,056 | -3.46% |
| 2024-12-12 | 41.34 | 43.08 | 40.52 | 41.57 | 41.53 | qfq | 24,361,085 | 1,022,874,505 | 1.27% |
| 2024-12-11 | 39.55 | 41.30 | 39.55 | 41.05 | 41.01 | qfq | 18,949,342 | 772,435,309 | 2.52% |
| 2024-12-10 | 43.00 | 43.18 | 39.78 | 40.04 | 40.00 | qfq | 44,740,892 | 1,841,600,011 | -6.97% |
| 2024-12-09 | 42.60 | 43.79 | 41.91 | 43.04 | 43.00 | qfq | 20,045,107 | 859,071,419 | 1.13% |
| 2024-12-06 | 42.40 | 43.15 | 42.00 | 42.56 | 42.52 | qfq | 17,587,667 | 748,771,075 | 0.33% |
| 2024-12-05 | 41.30 | 43.14 | 40.81 | 42.42 | 42.38 | qfq | 24,130,023 | 1,023,890,929 | 3.46% |
| 2024-12-04 | 42.30 | 43.21 | 40.59 | 41.00 | 40.96 | qfq | 19,287,759 | 796,682,182 | -2.87% |
| 2024-12-03 | 42.30 | 43.05 | 41.77 | 42.21 | 42.17 | qfq | 20,691,199 | 878,002,837 | -0.99% |
| 2024-12-02 | 41.00 | 43.10 | 40.93 | 42.63 | 42.59 | qfq | 34,964,493 | 1,474,585,219 | 5.16% |
| 2024-11-29 | 40.09 | 41.07 | 39.52 | 40.54 | 40.50 | qfq | 18,170,521 | 732,729,805 | 1.10% |
| 2024-11-28 | 40.45 | 40.88 | 39.85 | 40.10 | 40.06 | qfq | 16,915,869 | 682,320,313 | -1.30% |
| 2024-11-27 | 38.80 | 41.12 | 38.32 | 40.63 | 40.59 | qfq | 28,070,952 | 1,122,302,108 | 5.01% |
| 2024-11-26 | 38.40 | 39.33 | 38.18 | 38.69 | 38.65 | qfq | 22,119,746 | 859,796,229 | 0.99% |
| 2024-11-25 | 41.72 | 42.48 | 37.59 | 38.31 | 38.27 | qfq | 47,674,104 | 1,862,960,827 | -8.06% |
| 2024-11-22 | 43.54 | 44.30 | 41.60 | 41.67 | 41.63 | qfq | 26,408,195 | 1,134,931,295 | -4.75% |
| 2024-11-21 | 44.10 | 44.10 | 42.50 | 43.75 | 43.71 | qfq | 27,130,266 | 1,177,202,872 | -2.06% |
| 2024-11-20 | 45.39 | 46.46 | 43.80 | 44.67 | 44.63 | qfq | 39,458,086 | 1,774,122,555 | 1.78% |
| 2024-11-19 | 42.19 | 44.15 | 41.84 | 43.89 | 43.85 | qfq | 31,467,706 | 1,353,543,456 | 4.25% |
| 2024-11-18 | 43.00 | 44.16 | 41.67 | 42.10 | 42.06 | qfq | 39,269,158 | 1,672,143,894 | -5.82% |
| 2024-11-15 | 49.24 | 49.88 | 44.00 | 44.70 | 44.66 | qfq | 54,120,886 | 2,522,033,591 | -7.49% |
| 2024-11-14 | 46.90 | 51.51 | 46.30 | 48.32 | 48.27 | qfq | 69,685,489 | 3,399,590,823 | 1.94% |
| 2024-11-13 | 45.01 | 47.50 | 43.85 | 47.40 | 47.35 | qfq | 43,651,421 | 1,983,326,623 | 4.04% |
| 2024-11-12 | 46.00 | 47.90 | 45.06 | 45.56 | 45.51 | qfq | 42,962,666 | 1,992,102,470 | -1.89% |
| 2024-11-11 | 45.41 | 47.20 | 45.05 | 46.44 | 46.39 | qfq | 46,161,327 | 2,134,755,592 | 1.13% |
| 2024-11-08 | 44.50 | 47.98 | 44.30 | 45.92 | 45.87 | qfq | 47,690,194 | 2,197,837,785 | 3.14% |
| 2024-11-07 | 44.00 | 45.56 | 43.20 | 44.52 | 44.48 | qfq | 30,244,183 | 1,345,974,430 | 0.47% |
| 2024-11-06 | 46.25 | 47.25 | 43.87 | 44.31 | 44.27 | qfq | 44,308,770 | 2,017,027,685 | -4.19% |
| 2024-11-05 | 44.56 | 46.33 | 43.98 | 46.25 | 46.20 | qfq | 52,636,256 | 2,378,115,472 | 1.63% |
| 2024-11-04 | 41.30 | 45.52 | 41.25 | 45.51 | 45.46 | qfq | 64,098,236 | 2,848,110,817 | 9.98% |
| 2024-11-01 | 44.47 | 45.00 | 41.35 | 41.38 | 41.34 | qfq | 49,484,042 | 2,107,251,819 | -9.05% |
| 2024-10-31 | 44.84 | 46.39 | 43.74 | 45.50 | 45.45 | qfq | 51,350,995 | 2,308,739,822 | 0.55% |
| 2024-10-30 | 44.49 | 45.45 | 43.38 | 45.25 | 45.20 | qfq | 48,752,729 | 2,171,391,177 | 1.94% |
| 2024-10-29 | 46.47 | 46.82 | 44.31 | 44.39 | 44.35 | qfq | 63,569,341 | 2,884,938,073 | -7.64% |
| 2024-10-28 | 44.80 | 50.02 | 43.40 | 48.06 | 48.01 | qfq | 88,237,721 | 4,070,054,230 | 5.70% |
| 2024-10-25 | 46.02 | 46.30 | 44.18 | 45.47 | 45.42 | qfq | 79,086,032 | 3,554,099,926 | -2.95% |
| 2024-10-24 | 44.80 | 48.58 | 43.63 | 46.85 | 46.80 | qfq | 97,731,356 | 4,521,054,339 | 3.93% |
| 2024-10-23 | 43.79 | 45.08 | 41.89 | 45.08 | 45.04 | qfq | 108,260,719 | 4,745,735,226 | 10.00% |
| 2024-10-22 | 40.98 | 40.98 | 40.98 | 40.98 | 40.94 | qfq | 6,032,384 | 247,207,096 | 10.01% |
| 2024-10-21 | 37.25 | 37.25 | 37.25 | 37.25 | 37.21 | qfq | 1,749,006 | 65,150,474 | 10.01% |
| 2024-10-18 | 33.86 | 33.86 | 33.86 | 33.86 | 33.83 | qfq | 3,605,878 | 122,095,029 | 10.01% |
| 2024-10-17 | 29.10 | 31.89 | 29.10 | 30.78 | 30.75 | qfq | 38,519,914 | 1,189,620,876 | 6.17% |
| 2024-10-16 | 28.01 | 29.80 | 27.80 | 28.99 | 28.96 | qfq | 13,894,990 | 402,729,947 | 1.90% |
| 2024-10-15 | 28.50 | 30.38 | 28.20 | 28.45 | 28.42 | qfq | 20,416,325 | 599,316,652 | -0.87% |
| 2024-10-14 | 27.20 | 28.97 | 26.48 | 28.70 | 28.67 | qfq | 16,188,885 | 450,771,893 | 5.86% |
| 2024-10-11 | 27.87 | 28.16 | 26.53 | 27.11 | 27.08 | qfq | 12,235,345 | 333,121,522 | -3.14% |
| 2024-10-10 | 28.65 | 29.34 | 27.93 | 27.99 | 27.96 | qfq | 15,864,165 | 454,920,879 | -0.74% |
| 2024-10-09 | 28.50 | 29.66 | 27.86 | 28.20 | 28.17 | qfq | 18,655,208 | 536,552,740 | -3.98% |
| 2024-10-08 | 30.84 | 30.84 | 27.66 | 29.37 | 29.34 | qfq | 26,494,947 | 779,536,476 | 4.74% |
| 2024-09-30 | 26.89 | 28.26 | 26.52 | 28.04 | 28.01 | qfq | 21,447,404 | 591,696,141 | 7.68% |
| 2024-09-27 | 25.00 | 26.30 | 24.86 | 26.04 | 26.01 | qfq | 14,883,100 | 380,631,229 | 4.92% |
| 2024-09-26 | 24.00 | 24.83 | 23.75 | 24.82 | 24.80 | qfq | 9,936,072 | 241,257,809 | 3.42% |
| 2024-09-25 | 24.19 | 24.58 | 23.86 | 24.00 | 23.98 | qfq | 8,419,425 | 203,778,957 | 0.08% |
| 2024-09-24 | 22.64 | 24.07 | 22.20 | 23.98 | 23.96 | qfq | 12,542,297 | 292,230,363 | 7.01% |
| 2024-09-23 | 22.22 | 22.65 | 22.00 | 22.41 | 22.39 | qfq | 3,670,831 | 82,297,617 | 0.72% |
| 2024-09-20 | 22.80 | 22.93 | 22.08 | 22.25 | 22.23 | qfq | 6,602,528 | 147,806,625 | -2.37% |
| 2024-09-19 | 22.83 | 23.54 | 22.50 | 22.79 | 22.77 | qfq | 6,818,886 | 156,951,117 | 1.29% |
| 2024-09-18 | 22.80 | 23.16 | 22.38 | 22.50 | 22.48 | qfq | 3,434,100 | 77,605,757 | -1.32% |
| 2024-09-13 | 23.17 | 23.47 | 22.75 | 22.80 | 22.78 | qfq | 3,309,600 | 76,014,630 | -1.55% |
| 2024-09-12 | 23.96 | 24.16 | 23.09 | 23.16 | 23.14 | qfq | 4,732,256 | 111,774,028 | -1.74% |
| 2024-09-11 | 23.18 | 23.59 | 22.88 | 23.57 | 23.55 | qfq | 4,646,535 | 108,773,480 | 1.55% |
| 2024-09-10 | 23.39 | 23.45 | 22.88 | 23.21 | 23.19 | qfq | 4,216,660 | 97,712,469 | -0.56% |
| 2024-09-09 | 23.35 | 23.70 | 23.10 | 23.34 | 23.32 | qfq | 4,127,982 | 96,291,655 | -0.93% |
| 2024-09-06 | 23.88 | 24.00 | 23.52 | 23.56 | 23.54 | qfq | 5,143,357 | 121,771,903 | -1.42% |
| 2024-09-05 | 24.39 | 24.91 | 23.85 | 23.90 | 23.88 | qfq | 6,946,907 | 168,441,704 | 0.34% |
| 2024-09-04 | 23.88 | 24.10 | 23.42 | 23.82 | 23.80 | qfq | 6,461,525 | 153,530,919 | -0.96% |
| 2024-09-03 | 23.42 | 24.50 | 23.20 | 24.05 | 24.03 | qfq | 9,737,611 | 234,129,213 | 3.66% |
| 2024-09-02 | 23.81 | 24.20 | 23.18 | 23.20 | 23.18 | qfq | 7,784,009 | 184,415,531 | -3.57% |
| 2024-08-30 | 23.01 | 24.62 | 22.75 | 24.06 | 24.04 | qfq | 14,859,850 | 354,256,236 | 6.79% |
| 2024-08-29 | 21.94 | 22.66 | 21.88 | 22.53 | 22.51 | qfq | 4,643,304 | 104,180,531 | 1.67% |
| 2024-08-28 | 21.78 | 22.28 | 21.78 | 22.16 | 22.14 | qfq | 3,473,689 | 76,648,468 | 1.70% |
| 2024-08-27 | 22.05 | 22.05 | 21.70 | 21.79 | 21.77 | qfq | 2,978,788 | 65,024,774 | -1.63% |
| 2024-08-26 | 22.17 | 22.30 | 21.88 | 22.15 | 22.13 | qfq | 3,544,380 | 78,243,520 | 0.23% |
| 2024-08-23 | 22.20 | 22.40 | 22.00 | 22.10 | 22.08 | qfq | 3,732,605 | 82,758,610 | -0.99% |
| 2024-08-22 | 22.52 | 22.61 | 22.18 | 22.32 | 22.30 | qfq | 3,471,684 | 77,699,100 | -0.84% |
| 2024-08-21 | 22.42 | 22.77 | 22.25 | 22.51 | 22.49 | qfq | 4,285,028 | 96,376,109 | 0.36% |
| 2024-08-20 | 23.30 | 23.43 | 22.37 | 22.43 | 22.41 | qfq | 10,697,351 | 242,707,903 | -3.86% |
| 2024-08-19 | 23.40 | 23.70 | 23.29 | 23.33 | 23.31 | qfq | 5,512,119 | 129,310,158 | -1.23% |
| 2024-08-16 | 24.03 | 24.28 | 23.62 | 23.62 | 23.60 | qfq | 5,705,300 | 136,722,994 | -0.88% |
| 2024-08-15 | 23.70 | 24.22 | 23.41 | 23.83 | 23.81 | qfq | 5,940,571 | 141,527,747 | 0.68% |
| 2024-08-14 | 24.25 | 24.33 | 23.63 | 23.67 | 23.65 | qfq | 7,854,800 | 188,161,077 | 0.21% |
| 2024-08-13 | 23.02 | 23.77 | 22.98 | 23.62 | 23.60 | qfq | 7,465,581 | 175,567,027 | 2.16% |
| 2024-08-12 | 23.21 | 23.81 | 22.88 | 23.12 | 23.10 | qfq | 5,800,841 | 134,977,570 | -0.17% |
| 2024-08-09 | 23.29 | 23.97 | 23.08 | 23.16 | 23.14 | qfq | 8,084,208 | 190,054,007 | 1.00% |
| 2024-08-08 | 23.40 | 23.42 | 22.58 | 22.93 | 22.91 | qfq | 8,340,361 | 191,107,795 | -2.18% |
| 2024-08-07 | 23.70 | 24.18 | 23.34 | 23.44 | 23.42 | qfq | 8,145,954 | 192,874,595 | -1.22% |
| 2024-08-06 | 24.40 | 24.94 | 23.35 | 23.73 | 23.71 | qfq | 12,098,749 | 289,559,351 | -0.59% |
| 2024-08-05 | 25.00 | 25.30 | 23.85 | 23.87 | 23.85 | qfq | 12,289,072 | 301,596,004 | -6.39% |
| 2024-08-02 | 25.90 | 26.39 | 25.40 | 25.50 | 25.47 | qfq | 12,002,525 | 309,498,550 | -3.77% |
| 2024-08-01 | 27.30 | 27.59 | 26.39 | 26.50 | 26.47 | qfq | 11,128,550 | 298,784,343 | -0.79% |
| 2024-07-31 | 26.40 | 26.96 | 25.90 | 26.71 | 26.68 | qfq | 14,929,968 | 395,229,243 | 0.56% |
| 2024-07-30 | 25.77 | 27.15 | 24.68 | 26.56 | 26.53 | qfq | 20,350,460 | 530,768,554 | 2.79% |
| 2024-07-29 | 25.18 | 26.10 | 24.81 | 25.84 | 25.81 | qfq | 12,175,852 | 310,365,126 | 2.62% |
| 2024-07-26 | 24.32 | 25.94 | 24.20 | 25.18 | 25.15 | qfq | 13,588,215 | 342,321,366 | 4.14% |
| 2024-07-25 | 24.93 | 25.15 | 23.85 | 24.18 | 24.16 | qfq | 15,284,058 | 372,635,072 | -4.88% |
| 2024-07-24 | 24.65 | 26.88 | 24.46 | 25.42 | 25.39 | qfq | 24,798,127 | 640,658,503 | 1.60% |
| 2024-07-23 | 27.03 | 27.38 | 24.91 | 25.02 | 25.00 | qfq | 26,403,032 | 682,583,489 | -6.01% |
| 2024-07-22 | 24.42 | 26.96 | 24.41 | 26.62 | 26.59 | qfq | 19,847,391 | 512,031,324 | 8.61% |
| 2024-07-19 | 24.28 | 24.90 | 24.26 | 24.51 | 24.49 | qfq | 6,858,425 | 168,697,446 | 0.00% |
| 2024-07-18 | 23.49 | 24.87 | 23.41 | 24.51 | 24.49 | qfq | 11,428,678 | 277,286,760 | 2.85% |
| 2024-07-17 | 24.80 | 24.80 | 23.83 | 23.83 | 23.81 | qfq | 9,433,212 | 227,505,683 | -4.57% |
| 2024-07-16 | 23.84 | 24.98 | 23.72 | 24.97 | 24.95 | qfq | 11,630,520 | 284,134,342 | 3.78% |
| 2024-07-15 | 24.32 | 24.37 | 23.81 | 24.06 | 23.82 | qfq | 6,305,463 | 151,633,658 | -0.87% |
| 2024-07-12 | 24.80 | 24.97 | 24.00 | 24.27 | 24.03 | qfq | 12,022,087 | 292,708,370 | -4.11% |
| 2024-07-11 | 25.19 | 25.59 | 24.77 | 25.31 | 25.06 | qfq | 11,203,143 | 282,505,265 | 2.39% |
| 2024-07-10 | 25.50 | 25.90 | 24.61 | 24.72 | 24.47 | qfq | 10,422,356 | 263,519,428 | -3.40% |
| 2024-07-09 | 24.42 | 25.86 | 24.31 | 25.59 | 25.33 | qfq | 12,152,030 | 306,449,323 | 3.81% |
| 2024-07-08 | 23.62 | 25.12 | 23.42 | 24.65 | 24.40 | qfq | 14,752,653 | 360,415,296 | 3.66% |
| 2024-07-05 | 24.02 | 24.09 | 23.31 | 23.78 | 23.54 | qfq | 8,270,125 | 195,454,957 | -0.83% |
| 2024-07-04 | 24.09 | 24.40 | 23.95 | 23.98 | 23.74 | qfq | 5,579,444 | 134,727,207 | -0.42% |
| 2024-07-03 | 24.47 | 24.60 | 23.91 | 24.08 | 23.84 | qfq | 7,529,998 | 181,743,084 | -2.07% |
| 2024-07-02 | 25.23 | 25.33 | 24.48 | 24.59 | 24.34 | qfq | 9,414,800 | 234,093,523 | -2.58% |
| 2024-07-01 | 25.88 | 26.00 | 25.07 | 25.24 | 24.99 | qfq | 7,456,498 | 188,558,682 | -2.32% |
| 2024-06-28 | 25.00 | 26.27 | 24.82 | 25.84 | 25.58 | qfq | 10,847,890 | 280,357,185 | 3.73% |
| 2024-06-27 | 25.66 | 25.66 | 24.78 | 24.91 | 24.66 | qfq | 8,258,061 | 207,974,256 | -2.96% |
| 2024-06-26 | 25.41 | 25.73 | 24.95 | 25.67 | 25.41 | qfq | 7,971,724 | 201,966,774 | 1.42% |
| 2024-06-25 | 25.55 | 25.69 | 24.92 | 25.31 | 25.06 | qfq | 8,528,811 | 215,319,996 | -0.71% |
| 2024-06-24 | 26.34 | 26.63 | 25.46 | 25.49 | 25.24 | qfq | 9,308,961 | 241,765,441 | -3.52% |
| 2024-06-21 | 26.40 | 26.79 | 26.20 | 26.42 | 26.16 | qfq | 8,234,324 | 217,934,011 | -1.42% |
| 2024-06-20 | 27.04 | 27.22 | 26.66 | 26.80 | 26.53 | qfq | 13,341,344 | 358,798,819 | -1.54% |
| 2024-06-19 | 29.17 | 29.55 | 26.30 | 27.22 | 26.95 | qfq | 27,896,918 | 766,444,715 | -5.52% |
| 2024-06-18 | 28.60 | 29.20 | 28.31 | 28.81 | 28.52 | qfq | 14,862,468 | 426,873,285 | 1.37% |
| 2024-06-17 | 27.25 | 28.74 | 27.25 | 28.42 | 28.14 | qfq | 16,378,300 | 460,893,044 | 2.19% |
| 2024-06-14 | 28.02 | 28.45 | 27.48 | 27.81 | 27.53 | qfq | 18,819,580 | 524,747,915 | -2.15% |
| 2024-06-13 | 27.62 | 29.29 | 27.62 | 28.42 | 28.14 | qfq | 20,307,868 | 579,303,367 | 2.23% |
| 2024-06-12 | 27.84 | 28.22 | 27.08 | 27.80 | 27.52 | qfq | 17,452,449 | 482,544,778 | -0.64% |
| 2024-06-11 | 27.68 | 28.16 | 27.50 | 27.98 | 27.70 | qfq | 12,450,696 | 346,952,435 | 0.00% |
| 2024-06-07 | 28.77 | 28.85 | 27.60 | 27.98 | 27.70 | qfq | 19,418,553 | 546,151,276 | -2.85% |
| 2024-06-06 | 29.07 | 30.25 | 28.60 | 28.80 | 28.51 | qfq | 27,921,804 | 821,313,992 | 1.05% |
| 2024-06-05 | 28.98 | 29.69 | 28.46 | 28.50 | 28.22 | qfq | 21,326,550 | 619,370,015 | -3.09% |
| 2024-06-04 | 28.35 | 29.77 | 28.18 | 29.41 | 29.12 | qfq | 29,250,144 | 848,225,339 | 5.22% |
| 2024-06-03 | 27.55 | 28.35 | 27.20 | 27.95 | 27.67 | qfq | 20,714,776 | 578,617,705 | 1.75% |
| 2024-05-31 | 27.42 | 28.44 | 27.11 | 27.47 | 27.20 | qfq | 22,296,884 | 620,363,597 | -0.36% |
| 2024-05-30 | 28.91 | 29.23 | 27.57 | 27.57 | 27.29 | qfq | 33,871,533 | 949,618,033 | -5.65% |
| 2024-05-29 | 29.94 | 31.10 | 28.88 | 29.22 | 28.93 | qfq | 46,978,155 | 1,394,747,649 | -5.13% |
| 2024-05-28 | 32.10 | 33.19 | 30.05 | 30.80 | 30.49 | qfq | 59,678,156 | 1,902,040,427 | 2.09% |
| 2024-05-27 | 29.80 | 30.63 | 29.11 | 30.17 | 29.87 | qfq | 39,151,420 | 1,169,301,598 | 5.93% |
| 2024-05-24 | 30.50 | 30.50 | 28.42 | 28.48 | 28.20 | qfq | 37,285,709 | 1,094,063,985 | -8.57% |
| 2024-05-23 | 31.01 | 31.96 | 29.64 | 31.15 | 30.84 | qfq | 62,818,452 | 1,927,095,192 | 6.46% |
| 2024-05-22 | 26.19 | 29.26 | 25.72 | 29.26 | 28.97 | qfq | 28,401,837 | 790,021,838 | 10.00% |
| 2024-05-21 | 26.20 | 26.99 | 25.88 | 26.60 | 26.33 | qfq | 20,651,906 | 545,658,696 | 1.76% |
| 2024-05-20 | 27.97 | 27.97 | 25.72 | 26.14 | 25.88 | qfq | 29,976,235 | 789,567,652 | -6.48% |
| 2024-05-17 | 27.60 | 28.60 | 27.35 | 27.95 | 27.67 | qfq | 28,796,987 | 799,952,197 | -1.58% |
| 2024-05-16 | 28.80 | 29.40 | 27.75 | 28.40 | 28.12 | qfq | 30,970,616 | 882,792,293 | 4.80% |
| 2024-05-15 | 26.22 | 27.54 | 26.08 | 27.10 | 26.83 | qfq | 28,346,112 | 759,591,087 | 5.20% |
| 2024-05-14 | 26.02 | 26.86 | 25.30 | 25.76 | 25.50 | qfq | 32,568,031 | 847,564,656 | 0.94% |
| 2024-05-13 | 24.76 | 25.52 | 24.36 | 25.52 | 25.26 | qfq | 14,571,287 | 366,285,497 | 10.00% |
| 2024-05-10 | 21.95 | 23.99 | 21.42 | 23.20 | 22.97 | qfq | 13,867,408 | 313,968,278 | 5.74% |
| 2024-05-09 | 21.60 | 22.08 | 21.52 | 21.94 | 21.72 | qfq | 4,938,400 | 108,239,992 | 1.53% |
| 2024-05-08 | 22.27 | 22.27 | 21.58 | 21.61 | 21.39 | qfq | 4,843,600 | 105,969,802 | -2.96% |
| 2024-05-07 | 22.16 | 22.41 | 21.97 | 22.27 | 22.05 | qfq | 4,594,900 | 101,867,407 | 0.50% |
| 2024-05-06 | 22.30 | 22.72 | 22.13 | 22.16 | 21.94 | qfq | 8,089,559 | 181,203,083 | 1.60% |
| 2024-04-30 | 21.85 | 22.52 | 21.67 | 21.81 | 21.59 | qfq | 9,486,259 | 208,453,277 | 0.09% |
| 2024-04-29 | 21.28 | 22.14 | 21.02 | 21.79 | 21.57 | qfq | 11,486,028 | 248,763,162 | 3.56% |
| 2024-04-26 | 20.50 | 21.06 | 20.41 | 21.04 | 20.83 | qfq | 5,872,074 | 122,098,758 | 2.68% |
| 2024-04-25 | 20.53 | 20.74 | 20.35 | 20.49 | 20.29 | qfq | 4,300,585 | 88,205,508 | -1.11% |
| 2024-04-24 | 20.30 | 20.72 | 20.06 | 20.72 | 20.51 | qfq | 4,414,088 | 90,141,289 | 2.17% |
| 2024-04-23 | 20.46 | 20.57 | 20.10 | 20.28 | 20.08 | qfq | 4,719,268 | 95,589,086 | 0.00% |
| 2024-04-22 | 20.72 | 20.93 | 20.21 | 20.28 | 20.08 | qfq | 4,825,400 | 98,815,214 | -1.84% |
| 2024-04-19 | 21.10 | 21.14 | 20.44 | 20.66 | 20.45 | qfq | 5,772,882 | 119,516,885 | -2.68% |
| 2024-04-18 | 21.36 | 21.48 | 20.84 | 21.23 | 21.02 | qfq | 6,022,899 | 127,949,423 | -0.56% |
| 2024-04-17 | 21.00 | 21.59 | 21.00 | 21.35 | 21.14 | qfq | 5,965,798 | 127,064,024 | 2.50% |
| 2024-04-16 | 21.38 | 21.65 | 20.77 | 20.83 | 20.62 | qfq | 5,213,811 | 109,962,282 | -2.94% |
| 2024-04-15 | 21.62 | 22.09 | 21.17 | 21.46 | 21.25 | qfq | 4,796,100 | 103,525,617 | -0.65% |
| 2024-04-12 | 21.73 | 22.00 | 21.50 | 21.60 | 21.38 | qfq | 2,952,469 | 64,202,958 | -0.74% |
| 2024-04-11 | 21.80 | 22.08 | 21.45 | 21.76 | 21.54 | qfq | 3,937,490 | 86,007,969 | -0.14% |
| 2024-04-10 | 22.77 | 22.83 | 21.51 | 21.79 | 21.57 | qfq | 6,503,724 | 142,209,396 | -3.58% |
| 2024-04-09 | 22.26 | 22.63 | 22.11 | 22.60 | 22.37 | qfq | 2,815,912 | 63,117,369 | 1.57% |
| 2024-04-08 | 23.14 | 23.15 | 22.20 | 22.25 | 22.03 | qfq | 4,232,721 | 95,533,599 | -3.85% |
| 2024-04-03 | 24.07 | 24.08 | 23.00 | 23.14 | 22.91 | qfq | 4,824,500 | 112,064,652 | -3.82% |
| 2024-04-02 | 24.45 | 24.49 | 23.71 | 24.06 | 23.82 | qfq | 3,608,676 | 86,675,571 | -1.51% |
| 2024-04-01 | 24.12 | 24.78 | 24.12 | 24.43 | 24.19 | qfq | 3,952,137 | 96,959,794 | 1.45% |
| 2024-03-29 | 23.97 | 24.15 | 23.66 | 24.08 | 23.84 | qfq | 2,587,749 | 61,846,505 | 0.54% |
| 2024-03-28 | 24.00 | 24.27 | 23.81 | 23.95 | 23.71 | qfq | 4,187,800 | 100,614,976 | 0.21% |
| 2024-03-27 | 24.71 | 24.91 | 23.88 | 23.90 | 23.66 | qfq | 2,518,890 | 61,097,631 | -4.09% |
| 2024-03-26 | 25.10 | 25.22 | 24.58 | 24.92 | 24.67 | qfq | 3,121,108 | 77,787,737 | -0.64% |
| 2024-03-25 | 25.30 | 25.83 | 25.03 | 25.08 | 24.83 | qfq | 2,622,474 | 66,589,308 | -1.72% |
| 2024-03-22 | 25.98 | 26.05 | 25.42 | 25.52 | 25.26 | qfq | 2,759,475 | 70,620,666 | -1.73% |
| 2024-03-21 | 26.19 | 26.25 | 25.81 | 25.97 | 25.71 | qfq | 2,173,323 | 56,559,996 | -0.84% |
| 2024-03-20 | 26.01 | 26.34 | 25.81 | 26.19 | 25.93 | qfq | 3,657,100 | 95,543,530 | 1.39% |
| 2024-03-19 | 26.22 | 26.35 | 25.80 | 25.83 | 25.57 | qfq | 2,805,816 | 72,991,073 | -1.71% |
| 2024-03-18 | 25.35 | 26.48 | 25.26 | 26.28 | 26.02 | qfq | 6,774,400 | 176,199,041 | 4.04% |
| 2024-03-15 | 24.99 | 25.27 | 24.89 | 25.26 | 25.01 | qfq | 2,104,804 | 52,768,979 | 1.08% |
| 2024-03-14 | 25.22 | 25.27 | 24.80 | 24.99 | 24.74 | qfq | 2,973,100 | 74,395,975 | -0.95% |
| 2024-03-13 | 25.26 | 25.56 | 25.13 | 25.23 | 24.98 | qfq | 3,826,500 | 96,719,959 | -0.36% |
| 2024-03-12 | 25.70 | 25.76 | 25.26 | 25.32 | 25.07 | qfq | 3,830,679 | 97,438,019 | -1.82% |
| 2024-03-11 | 25.55 | 25.80 | 25.20 | 25.79 | 25.53 | qfq | 5,373,129 | 136,541,264 | 0.35% |
| 2024-03-08 | 24.82 | 25.70 | 24.66 | 25.70 | 25.44 | qfq | 6,003,935 | 151,240,648 | 3.50% |
| 2024-03-07 | 24.50 | 25.18 | 24.46 | 24.83 | 24.58 | qfq | 6,439,230 | 159,827,610 | 1.60% |
| 2024-03-06 | 24.10 | 24.90 | 24.10 | 24.44 | 24.20 | qfq | 5,960,413 | 146,253,442 | 0.08% |
| 2024-03-05 | 24.66 | 24.75 | 23.91 | 24.42 | 24.18 | qfq | 4,670,274 | 113,527,530 | -0.61% |
| 2024-03-04 | 24.20 | 24.70 | 23.74 | 24.57 | 24.32 | qfq | 3,955,120 | 95,977,338 | 1.82% |
| 2024-03-01 | 23.77 | 24.20 | 23.64 | 24.13 | 23.89 | qfq | 3,486,071 | 83,686,723 | 1.34% |
| 2024-02-29 | 23.00 | 23.89 | 22.93 | 23.81 | 23.57 | qfq | 3,540,902 | 83,241,464 | 3.07% |
| 2024-02-28 | 24.46 | 24.63 | 23.10 | 23.10 | 22.87 | qfq | 4,636,985 | 110,702,594 | -5.02% |
| 2024-02-27 | 24.02 | 24.32 | 23.62 | 24.32 | 24.08 | qfq | 4,019,733 | 96,364,996 | 0.54% |
| 2024-02-26 | 23.35 | 24.35 | 23.35 | 24.19 | 23.95 | qfq | 5,310,556 | 127,239,605 | 4.27% |
| 2024-02-23 | 23.45 | 23.59 | 22.90 | 23.20 | 22.97 | qfq | 2,943,232 | 68,001,931 | -0.85% |
| 2024-02-22 | 23.40 | 23.46 | 23.00 | 23.40 | 23.17 | qfq | 2,602,504 | 60,559,986 | 0.95% |
| 2024-02-21 | 23.22 | 24.00 | 22.86 | 23.18 | 22.95 | qfq | 3,592,196 | 84,492,672 | -1.07% |
| 2024-02-20 | 23.00 | 23.47 | 22.65 | 23.43 | 23.20 | qfq | 3,377,357 | 77,871,114 | 1.56% |
| 2024-02-19 | 23.23 | 23.96 | 22.85 | 23.07 | 22.84 | qfq | 6,154,462 | 143,027,576 | -0.56% |
| 2024-02-08 | 22.95 | 24.37 | 22.67 | 23.20 | 22.97 | qfq | 8,161,526 | 192,799,657 | 3.34% |
| 2024-02-07 | 21.20 | 22.59 | 21.14 | 22.45 | 22.23 | qfq | 8,276,659 | 183,413,044 | 7.88% |
| 2024-02-06 | 18.90 | 20.81 | 18.66 | 20.81 | 20.60 | qfq | 6,538,954 | 131,975,351 | 9.99% |
| 2024-02-05 | 19.30 | 19.98 | 18.00 | 18.92 | 18.73 | qfq | 7,059,598 | 133,322,791 | -2.42% |
| 2024-02-02 | 19.86 | 20.37 | 18.66 | 19.39 | 19.20 | qfq | 3,998,002 | 78,598,639 | -2.37% |
| 2024-02-01 | 19.50 | 20.62 | 19.08 | 19.86 | 19.66 | qfq | 4,996,553 | 99,358,562 | 1.90% |
| 2024-01-31 | 20.14 | 20.46 | 19.36 | 19.49 | 19.30 | qfq | 4,064,300 | 80,226,170 | -3.75% |
| 2024-01-30 | 20.60 | 21.29 | 20.22 | 20.25 | 20.05 | qfq | 3,916,425 | 81,094,817 | -2.55% |
| 2024-01-29 | 20.95 | 21.39 | 20.75 | 20.78 | 20.57 | qfq | 4,484,937 | 94,138,990 | 0.78% |
| 2024-01-26 | 21.67 | 21.78 | 20.58 | 20.62 | 20.41 | qfq | 3,470,510 | 73,071,940 | -4.89% |
| 2024-01-25 | 21.33 | 21.78 | 20.69 | 21.68 | 21.46 | qfq | 2,491,439 | 53,316,769 | 1.93% |
| 2024-01-24 | 21.50 | 21.50 | 20.42 | 21.27 | 21.06 | qfq | 2,971,125 | 62,144,857 | -0.14% |
| 2024-01-23 | 20.68 | 21.49 | 20.35 | 21.30 | 21.09 | qfq | 3,466,037 | 73,012,880 | 3.30% |
| 2024-01-22 | 22.00 | 22.01 | 20.50 | 20.62 | 20.41 | qfq | 3,407,027 | 72,241,420 | -6.36% |
| 2024-01-19 | 22.32 | 22.50 | 21.96 | 22.02 | 21.80 | qfq | 2,255,407 | 49,964,737 | -0.86% |
| 2024-01-18 | 22.38 | 22.45 | 21.58 | 22.21 | 21.99 | qfq | 3,220,061 | 70,997,829 | -0.58% |
| 2024-01-17 | 23.02 | 23.11 | 22.33 | 22.34 | 22.12 | qfq | 1,861,048 | 42,139,608 | -3.12% |
| 2024-01-16 | 22.90 | 23.34 | 22.80 | 23.06 | 22.83 | qfq | 2,117,156 | 48,710,003 | -0.26% |
| 2024-01-15 | 23.11 | 23.30 | 22.83 | 23.12 | 22.89 | qfq | 2,071,000 | 47,856,669 | -0.56% |
| 2024-01-12 | 23.58 | 23.85 | 23.25 | 23.25 | 23.02 | qfq | 1,815,639 | 42,728,705 | -1.06% |
| 2024-01-11 | 23.04 | 23.73 | 23.00 | 23.50 | 23.27 | qfq | 1,946,349 | 45,483,159 | 1.51% |
| 2024-01-10 | 23.28 | 23.90 | 22.96 | 23.15 | 22.92 | qfq | 1,762,800 | 41,205,861 | -1.03% |
| 2024-01-09 | 23.27 | 23.83 | 23.19 | 23.39 | 23.16 | qfq | 1,739,200 | 40,814,447 | 0.17% |
| 2024-01-08 | 23.80 | 23.88 | 23.28 | 23.35 | 23.12 | qfq | 2,486,616 | 58,415,838 | -2.55% |
| 2024-01-05 | 24.50 | 24.50 | 23.83 | 23.96 | 23.72 | qfq | 3,613,904 | 87,486,390 | -0.50% |
| 2024-01-04 | 23.87 | 24.25 | 23.75 | 24.08 | 23.84 | qfq | 2,995,762 | 72,064,207 | 0.42% |
| 2024-01-03 | 24.32 | 24.50 | 23.77 | 23.98 | 23.74 | qfq | 2,364,608 | 56,802,096 | -0.75% |
| 2024-01-02 | 24.70 | 24.70 | 23.92 | 24.16 | 23.92 | qfq | 3,485,096 | 84,615,117 | -1.79% |
| 2023-12-29 | 23.92 | 24.76 | 23.90 | 24.60 | 24.35 | qfq | 4,318,662 | 105,648,626 | 2.71% |
| 2023-12-28 | 22.61 | 24.28 | 22.43 | 23.95 | 23.71 | qfq | 5,251,488 | 124,180,519 | 5.93% |
| 2023-12-27 | 22.21 | 22.63 | 22.03 | 22.61 | 22.38 | qfq | 4,477,826 | 100,173,891 | 2.45% |
| 2023-12-26 | 22.66 | 22.73 | 21.93 | 22.07 | 21.85 | qfq | 3,458,313 | 76,554,841 | -2.60% |
| 2023-12-25 | 22.63 | 23.08 | 22.49 | 22.66 | 22.43 | qfq | 3,112,093 | 70,740,710 | 0.04% |
| 2023-12-22 | 22.77 | 22.99 | 21.61 | 22.65 | 22.42 | qfq | 4,631,700 | 104,733,510 | -0.22% |
| 2023-12-21 | 22.51 | 22.82 | 22.30 | 22.70 | 22.47 | qfq | 3,147,393 | 71,101,073 | 0.89% |
| 2023-12-20 | 23.03 | 23.19 | 22.45 | 22.50 | 22.28 | qfq | 3,344,260 | 75,828,712 | -2.22% |
| 2023-12-19 | 23.10 | 23.29 | 22.86 | 23.01 | 22.78 | qfq | 2,599,451 | 59,816,579 | 0.35% |
| 2023-12-18 | 23.83 | 24.00 | 22.70 | 22.93 | 22.70 | qfq | 6,034,552 | 140,134,626 | -4.62% |
| 2023-12-15 | 24.26 | 24.67 | 23.98 | 24.04 | 23.80 | qfq | 1,791,092 | 43,293,075 | -0.95% |
| 2023-12-14 | 24.55 | 24.77 | 24.25 | 24.27 | 24.03 | qfq | 1,409,553 | 34,489,796 | -0.86% |
| 2023-12-13 | 24.65 | 24.86 | 24.41 | 24.48 | 24.24 | qfq | 1,487,567 | 36,577,779 | -0.97% |
| 2023-12-12 | 24.82 | 24.84 | 24.43 | 24.72 | 24.47 | qfq | 2,968,226 | 73,162,777 | -0.72% |
| 2023-12-11 | 24.30 | 24.93 | 23.80 | 24.90 | 24.65 | qfq | 4,176,801 | 102,268,201 | 2.22% |
| 2023-12-08 | 24.35 | 24.63 | 24.21 | 24.36 | 24.12 | qfq | 3,180,688 | 77,625,628 | -0.20% |
| 2023-12-07 | 24.33 | 24.60 | 24.13 | 24.41 | 24.17 | qfq | 2,283,114 | 55,587,181 | -0.29% |
| 2023-12-06 | 24.45 | 24.84 | 24.43 | 24.48 | 24.24 | qfq | 1,861,957 | 45,825,641 | -0.20% |
| 2023-12-05 | 25.08 | 25.10 | 24.51 | 24.53 | 24.28 | qfq | 3,194,413 | 79,166,786 | -2.58% |
| 2023-12-04 | 25.48 | 25.48 | 24.96 | 25.18 | 24.93 | qfq | 3,124,688 | 78,444,499 | -1.02% |
| 2023-12-01 | 25.93 | 25.94 | 25.22 | 25.44 | 25.19 | qfq | 3,104,521 | 78,875,031 | -1.89% |
| 2023-11-30 | 26.32 | 26.32 | 25.70 | 25.93 | 25.67 | qfq | 1,700,156 | 44,087,863 | -1.48% |
| 2023-11-29 | 26.55 | 26.75 | 26.15 | 26.32 | 26.06 | qfq | 2,580,580 | 68,068,110 | -1.05% |
| 2023-11-28 | 25.70 | 26.62 | 25.62 | 26.60 | 26.33 | qfq | 3,437,913 | 90,184,127 | 3.26% |
| 2023-11-27 | 25.52 | 25.97 | 25.30 | 25.76 | 25.50 | qfq | 1,824,444 | 46,697,656 | 0.82% |
| 2023-11-24 | 25.88 | 25.96 | 25.44 | 25.55 | 25.29 | qfq | 1,591,928 | 40,646,157 | -1.62% |
| 2023-11-23 | 25.44 | 26.03 | 25.41 | 25.97 | 25.71 | qfq | 2,170,542 | 55,922,801 | 1.60% |
| 2023-11-22 | 26.18 | 26.35 | 25.50 | 25.56 | 25.30 | qfq | 4,323,301 | 111,710,009 | -2.96% |
| 2023-11-21 | 26.80 | 26.81 | 26.26 | 26.34 | 26.08 | qfq | 3,259,964 | 86,381,809 | -0.79% |
| 2023-11-20 | 26.65 | 26.95 | 26.01 | 26.55 | 26.28 | qfq | 4,463,006 | 117,607,906 | -0.49% |
| 2023-11-17 | 26.72 | 26.80 | 26.30 | 26.68 | 26.41 | qfq | 4,201,532 | 111,500,720 | 0.45% |
| 2023-11-16 | 27.50 | 27.51 | 26.50 | 26.56 | 26.29 | qfq | 4,906,155 | 131,651,195 | -3.21% |
| 2023-11-15 | 27.30 | 27.81 | 27.22 | 27.44 | 27.17 | qfq | 2,688,185 | 74,002,625 | 1.11% |
| 2023-11-14 | 27.05 | 27.27 | 26.93 | 27.14 | 26.87 | qfq | 1,925,305 | 52,162,440 | 0.33% |
| 2023-11-13 | 27.13 | 27.35 | 26.84 | 27.05 | 26.78 | qfq | 2,482,644 | 67,035,365 | 0.15% |
| 2023-11-10 | 27.08 | 27.12 | 26.81 | 27.01 | 26.74 | qfq | 1,314,374 | 35,469,655 | -0.44% |
| 2023-11-09 | 27.02 | 27.35 | 26.86 | 27.13 | 26.86 | qfq | 2,237,235 | 60,639,737 | 0.41% |
| 2023-11-08 | 27.31 | 27.42 | 26.81 | 27.02 | 26.75 | qfq | 2,777,700 | 75,146,048 | -1.03% |
| 2023-11-07 | 27.00 | 27.50 | 26.75 | 27.30 | 27.03 | qfq | 3,559,599 | 96,433,424 | 0.66% |
| 2023-11-06 | 26.14 | 27.26 | 26.10 | 27.12 | 26.85 | qfq | 5,134,529 | 138,278,004 | 3.27% |
| 2023-11-03 | 24.86 | 26.47 | 24.82 | 26.26 | 26.00 | qfq | 8,440,320 | 218,719,187 | 5.63% |
| 2023-11-02 | 25.67 | 25.74 | 24.82 | 24.86 | 24.61 | qfq | 5,362,654 | 135,247,173 | -3.27% |
| 2023-11-01 | 25.73 | 25.84 | 25.12 | 25.70 | 25.44 | qfq | 7,051,501 | 179,551,666 | -0.77% |
| 2023-10-31 | 28.25 | 28.25 | 25.89 | 25.90 | 25.64 | qfq | 14,867,236 | 386,970,737 | -9.98% |
| 2023-10-30 | 28.07 | 29.30 | 27.92 | 28.77 | 28.48 | qfq | 4,697,218 | 134,190,381 | 2.38% |
| 2023-10-27 | 27.35 | 28.46 | 26.80 | 28.10 | 27.82 | qfq | 3,228,937 | 89,666,156 | 2.55% |
| 2023-10-26 | 26.70 | 27.44 | 26.27 | 27.40 | 27.13 | qfq | 3,090,077 | 82,964,110 | 2.58% |
| 2023-10-25 | 27.02 | 27.41 | 26.63 | 26.71 | 26.44 | qfq | 2,699,496 | 72,640,646 | -0.04% |
| 2023-10-24 | 27.00 | 27.50 | 26.49 | 26.72 | 26.45 | qfq | 2,540,714 | 68,056,259 | -0.41% |
| 2023-10-23 | 27.44 | 27.68 | 26.66 | 26.83 | 26.56 | qfq | 2,281,500 | 61,456,836 | -2.37% |
| 2023-10-20 | 27.77 | 28.29 | 27.46 | 27.48 | 27.21 | qfq | 2,334,800 | 64,844,361 | -1.54% |
| 2023-10-19 | 27.96 | 28.31 | 27.81 | 27.91 | 27.63 | qfq | 2,466,600 | 69,125,843 | -0.92% |
| 2023-10-18 | 28.13 | 28.65 | 27.73 | 28.17 | 27.89 | qfq | 2,294,529 | 64,694,449 | -0.11% |
| 2023-10-17 | 28.54 | 28.54 | 27.31 | 28.20 | 27.92 | qfq | 4,613,538 | 128,364,906 | -0.67% |
| 2023-10-16 | 29.52 | 29.77 | 28.15 | 28.39 | 28.11 | qfq | 3,153,600 | 89,772,793 | -3.57% |
| 2023-10-13 | 30.03 | 30.20 | 29.28 | 29.44 | 29.15 | qfq | 2,126,582 | 62,835,403 | -1.93% |
| 2023-10-12 | 30.12 | 30.42 | 29.72 | 30.02 | 29.72 | qfq | 2,037,288 | 61,117,834 | 0.07% |
| 2023-10-11 | 30.52 | 30.58 | 29.88 | 30.00 | 29.70 | qfq | 2,579,935 | 77,686,968 | -1.80% |
| 2023-10-10 | 30.93 | 31.00 | 30.45 | 30.55 | 30.24 | qfq | 2,462,663 | 75,406,091 | -1.23% |
| 2023-10-09 | 30.68 | 31.00 | 30.42 | 30.93 | 30.62 | qfq | 1,949,740 | 60,035,871 | 0.72% |
| 2023-09-28 | 31.06 | 31.15 | 30.46 | 30.71 | 30.40 | qfq | 1,808,159 | 55,541,621 | -1.10% |
| 2023-09-27 | 30.60 | 31.15 | 30.23 | 31.05 | 30.74 | qfq | 2,447,216 | 75,740,050 | 1.47% |
| 2023-09-26 | 30.04 | 30.85 | 29.94 | 30.60 | 30.29 | qfq | 3,314,132 | 101,197,884 | 1.39% |
| 2023-09-25 | 30.18 | 30.47 | 30.00 | 30.18 | 29.88 | qfq | 2,423,904 | 73,199,321 | 0.67% |
| 2023-09-22 | 29.15 | 29.98 | 28.75 | 29.98 | 29.68 | qfq | 2,586,471 | 76,334,036 | 3.34% |
| 2023-09-21 | 29.35 | 29.36 | 28.90 | 29.01 | 28.72 | qfq | 1,593,160 | 46,280,102 | -0.68% |
| 2023-09-20 | 29.20 | 29.68 | 29.17 | 29.21 | 28.92 | qfq | 2,015,100 | 59,032,007 | -0.92% |
| 2023-09-19 | 29.99 | 30.00 | 29.32 | 29.48 | 29.19 | qfq | 2,538,748 | 75,102,711 | -1.80% |
| 2023-09-18 | 29.81 | 30.84 | 29.67 | 30.02 | 29.72 | qfq | 2,650,910 | 80,213,085 | 0.54% |
| 2023-09-15 | 29.83 | 30.08 | 29.51 | 29.86 | 29.56 | qfq | 1,893,800 | 56,379,743 | 0.67% |
| 2023-09-14 | 29.88 | 30.22 | 29.50 | 29.66 | 29.36 | qfq | 1,867,243 | 55,641,895 | -2.24% |
| 2023-09-13 | 30.58 | 30.82 | 29.90 | 30.34 | 30.04 | qfq | 1,920,440 | 58,079,043 | -1.69% |
| 2023-09-12 | 30.71 | 31.10 | 30.41 | 30.86 | 30.55 | qfq | 2,075,705 | 63,953,188 | 0.49% |
| 2023-09-11 | 30.74 | 31.00 | 30.28 | 30.71 | 30.40 | qfq | 1,845,185 | 56,468,322 | 0.03% |
| 2023-09-08 | 30.19 | 30.88 | 30.19 | 30.70 | 30.39 | qfq | 1,532,897 | 46,934,889 | 1.82% |
| 2023-09-07 | 30.75 | 30.75 | 30.03 | 30.15 | 29.85 | qfq | 2,033,200 | 61,623,868 | -1.95% |
| 2023-09-06 | 31.68 | 31.68 | 30.43 | 30.75 | 30.44 | qfq | 3,598,250 | 110,761,373 | -3.18% |
| 2023-09-05 | 31.38 | 31.81 | 31.18 | 31.76 | 31.44 | qfq | 3,047,006 | 96,099,864 | 1.02% |
| 2023-09-04 | 31.98 | 32.30 | 31.15 | 31.44 | 31.13 | qfq | 4,015,787 | 126,072,449 | -1.63% |
| 2023-09-01 | 31.88 | 33.10 | 31.80 | 31.96 | 31.64 | qfq | 4,220,064 | 136,695,604 | 0.44% |
| 2023-08-31 | 31.95 | 32.20 | 31.65 | 31.82 | 31.50 | qfq | 2,063,825 | 65,775,030 | -0.25% |
| 2023-08-30 | 31.46 | 32.38 | 31.34 | 31.90 | 31.58 | qfq | 3,311,499 | 105,952,382 | 1.88% |
| 2023-08-29 | 29.99 | 31.44 | 29.85 | 31.31 | 31.00 | qfq | 3,496,524 | 108,536,981 | 4.33% |
| 2023-08-28 | 31.65 | 31.99 | 30.01 | 30.01 | 29.71 | qfq | 3,399,137 | 104,345,094 | -0.76% |
| 2023-08-25 | 30.38 | 31.23 | 30.00 | 30.24 | 29.94 | qfq | 1,949,100 | 59,118,055 | -0.85% |
| 2023-08-24 | 30.48 | 30.77 | 30.00 | 30.50 | 30.20 | qfq | 2,336,649 | 71,205,678 | 0.89% |
| 2023-08-23 | 30.65 | 30.85 | 29.87 | 30.23 | 29.93 | qfq | 2,730,848 | 83,276,485 | -1.40% |
| 2023-08-22 | 30.70 | 30.88 | 29.90 | 30.66 | 30.35 | qfq | 2,402,749 | 72,989,325 | 1.12% |
| 2023-08-21 | 30.79 | 31.40 | 30.32 | 30.32 | 30.02 | qfq | 3,126,402 | 95,983,471 | -2.88% |
| 2023-08-18 | 31.58 | 31.58 | 30.99 | 31.22 | 30.91 | qfq | 2,127,500 | 66,474,530 | -1.20% |
| 2023-08-17 | 30.41 | 31.96 | 30.13 | 31.60 | 31.28 | qfq | 2,700,215 | 84,670,616 | 3.91% |
| 2023-08-16 | 30.96 | 30.96 | 30.39 | 30.41 | 30.11 | qfq | 1,437,300 | 43,991,472 | -1.90% |
| 2023-08-15 | 31.21 | 31.35 | 30.72 | 31.00 | 30.69 | qfq | 1,317,923 | 40,933,543 | -0.80% |
| 2023-08-14 | 31.27 | 31.28 | 30.60 | 31.25 | 30.94 | qfq | 2,028,884 | 62,748,886 | -0.22% |
| 2023-08-11 | 32.14 | 32.18 | 31.25 | 31.32 | 31.01 | qfq | 1,891,880 | 59,793,209 | -2.67% |
| 2023-08-10 | 31.80 | 32.40 | 31.69 | 32.18 | 31.86 | qfq | 1,365,155 | 43,877,250 | 0.94% |
| 2023-08-09 | 32.09 | 32.26 | 31.80 | 31.88 | 31.56 | qfq | 1,287,605 | 41,156,389 | -1.18% |
| 2023-08-08 | 32.59 | 32.79 | 32.00 | 32.26 | 31.94 | qfq | 1,898,965 | 61,456,580 | -1.04% |
| 2023-08-07 | 33.38 | 33.45 | 32.36 | 32.60 | 32.27 | qfq | 4,230,858 | 138,052,833 | -3.01% |
| 2023-08-04 | 33.16 | 33.88 | 32.70 | 33.61 | 33.27 | qfq | 4,869,960 | 162,365,541 | 1.51% |
| 2023-08-03 | 32.68 | 33.44 | 32.62 | 33.11 | 32.78 | qfq | 3,221,439 | 106,418,214 | 1.22% |
| 2023-08-02 | 32.27 | 33.00 | 32.07 | 32.71 | 32.38 | qfq | 2,608,703 | 85,080,468 | 1.21% |
| 2023-08-01 | 32.51 | 32.51 | 31.66 | 32.32 | 32.00 | qfq | 3,489,985 | 112,560,234 | -0.40% |
| 2023-07-31 | 32.00 | 32.73 | 32.00 | 32.45 | 32.13 | qfq | 4,392,880 | 142,243,849 | 0.90% |
| 2023-07-28 | 32.48 | 32.48 | 31.93 | 32.16 | 31.84 | qfq | 3,809,299 | 122,455,056 | -1.20% |
| 2023-07-27 | 32.72 | 33.29 | 32.51 | 32.55 | 32.22 | qfq | 2,095,814 | 68,961,055 | -0.49% |
| 2023-07-26 | 33.17 | 33.53 | 32.50 | 32.71 | 32.38 | qfq | 1,691,499 | 55,470,882 | -1.39% |
| 2023-07-25 | 32.97 | 33.44 | 32.90 | 33.17 | 32.84 | qfq | 2,521,573 | 83,689,340 | 1.10% |
| 2023-07-24 | 32.42 | 32.95 | 32.34 | 32.81 | 32.48 | qfq | 2,093,448 | 68,572,312 | 0.49% |
| 2023-07-21 | 33.10 | 33.16 | 32.45 | 32.65 | 32.32 | qfq | 2,505,988 | 82,062,961 | -1.69% |
| 2023-07-20 | 33.32 | 33.84 | 33.15 | 33.21 | 32.88 | qfq | 3,621,759 | 121,376,255 | -0.12% |
| 2023-07-19 | 33.68 | 33.89 | 32.85 | 33.25 | 32.92 | qfq | 3,546,404 | 117,482,389 | -0.48% |
| 2023-07-18 | 33.85 | 33.92 | 33.14 | 33.41 | 33.08 | qfq | 3,470,107 | 115,877,072 | -0.65% |