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
钧达股份002865.SZ
最近收盘价41.522026-07-17
最近交易日2026-07-17
成交量（股）10,615,670
成交额（元）453,876,778
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-20 | 2024-04-26 | cash_dividend | 0.7461764 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 44.79 | 45.55 | 41.00 | 41.52 | 41.52 | qfq | 10,615,670 | 453,876,778 | -7.49% |
| 2026-07-16 | 46.01 | 46.90 | 44.67 | 44.88 | 44.88 | qfq | 8,644,123 | 394,111,222 | -3.00% |
| 2026-07-15 | 48.00 | 48.80 | 45.99 | 46.27 | 46.27 | qfq | 10,675,443 | 506,178,134 | -2.92% |
| 2026-07-14 | 48.99 | 48.99 | 45.45 | 47.66 | 47.66 | qfq | 17,806,634 | 835,933,333 | -5.34% |
| 2026-07-13 | 54.00 | 55.79 | 50.35 | 50.35 | 50.35 | qfq | 13,848,026 | 716,195,730 | -9.99% |
| 2026-07-10 | 50.99 | 55.94 | 50.55 | 55.94 | 55.94 | qfq | 13,877,867 | 752,345,454 | 10.01% |
| 2026-07-09 | 51.00 | 51.00 | 48.20 | 50.85 | 50.85 | qfq | 9,405,963 | 470,076,677 | 0.89% |
| 2026-07-08 | 53.37 | 53.54 | 50.36 | 50.40 | 50.40 | qfq | 9,897,185 | 508,727,270 | -5.49% |
| 2026-07-07 | 55.17 | 55.62 | 53.06 | 53.33 | 53.33 | qfq | 9,344,796 | 506,191,181 | -2.82% |
| 2026-07-06 | 58.80 | 60.16 | 54.72 | 54.88 | 54.88 | qfq | 12,373,741 | 703,799,505 | -6.97% |
| 2026-07-03 | 57.90 | 59.66 | 57.08 | 58.99 | 58.99 | qfq | 11,098,139 | 649,443,555 | 1.81% |
| 2026-07-02 | 59.21 | 61.20 | 57.80 | 57.94 | 57.94 | qfq | 11,976,607 | 712,438,857 | -3.79% |
| 2026-07-01 | 59.08 | 61.99 | 57.50 | 60.22 | 60.22 | qfq | 15,390,040 | 918,507,296 | 0.90% |
| 2026-06-30 | 57.35 | 60.22 | 56.70 | 59.68 | 59.68 | qfq | 15,708,360 | 928,568,973 | 5.53% |
| 2026-06-29 | 57.50 | 57.70 | 55.46 | 56.55 | 56.55 | qfq | 11,124,909 | 628,744,962 | -1.02% |
| 2026-06-26 | 58.20 | 59.88 | 56.67 | 57.13 | 57.13 | qfq | 13,481,652 | 780,776,156 | -1.67% |
| 2026-06-25 | 59.95 | 60.56 | 57.39 | 58.10 | 58.10 | qfq | 13,579,381 | 795,155,172 | -3.25% |
| 2026-06-24 | 59.40 | 60.99 | 57.49 | 60.05 | 60.05 | qfq | 12,884,998 | 763,341,780 | 1.18% |
| 2026-06-23 | 62.50 | 62.63 | 59.00 | 59.35 | 59.35 | qfq | 13,321,769 | 804,617,523 | -5.88% |
| 2026-06-22 | 62.67 | 64.90 | 60.56 | 63.06 | 63.06 | qfq | 19,419,997 | 1,204,542,175 | -1.28% |
| 2026-06-18 | 66.28 | 66.30 | 63.50 | 63.88 | 63.88 | qfq | 21,270,294 | 1,373,495,668 | -4.41% |
| 2026-06-17 | 69.50 | 69.97 | 66.35 | 66.83 | 66.83 | qfq | 20,690,248 | 1,401,583,016 | -1.30% |
| 2026-06-16 | 67.17 | 69.77 | 65.51 | 67.71 | 67.71 | qfq | 20,624,634 | 1,400,696,733 | 3.90% |
| 2026-06-15 | 65.36 | 65.54 | 63.42 | 65.17 | 65.17 | qfq | 9,711,554 | 626,963,447 | 1.48% |
| 2026-06-12 | 65.27 | 67.11 | 64.11 | 64.22 | 64.22 | qfq | 11,248,916 | 737,406,119 | 0.53% |
| 2026-06-11 | 65.14 | 65.30 | 62.75 | 63.88 | 63.88 | qfq | 8,854,371 | 564,352,981 | -1.40% |
| 2026-06-10 | 67.71 | 67.93 | 63.13 | 64.79 | 64.79 | qfq | 13,482,574 | 876,318,457 | -5.91% |
| 2026-06-09 | 68.54 | 69.22 | 66.45 | 68.86 | 68.86 | qfq | 10,593,726 | 717,819,711 | 2.65% |
| 2026-06-08 | 69.66 | 73.08 | 66.52 | 67.08 | 67.08 | qfq | 14,522,072 | 1,008,080,719 | -7.93% |
| 2026-06-05 | 75.78 | 76.12 | 70.03 | 72.86 | 72.86 | qfq | 18,853,769 | 1,369,450,499 | -0.83% |
| 2026-06-04 | 73.45 | 74.70 | 71.02 | 73.47 | 73.47 | qfq | 12,275,752 | 894,005,886 | -0.81% |
| 2026-06-03 | 72.44 | 76.54 | 71.33 | 74.07 | 74.07 | qfq | 13,948,029 | 1,039,634,161 | 2.14% |
| 2026-06-02 | 75.09 | 76.23 | 70.98 | 72.52 | 72.52 | qfq | 11,110,990 | 807,667,115 | -3.40% |
| 2026-06-01 | 77.00 | 79.88 | 74.71 | 75.07 | 75.07 | qfq | 12,210,917 | 940,932,479 | -2.57% |
| 2026-05-29 | 83.50 | 84.14 | 75.90 | 77.05 | 77.05 | qfq | 14,646,905 | 1,161,345,845 | -8.37% |
| 2026-05-28 | 85.24 | 85.50 | 82.05 | 84.09 | 84.09 | qfq | 12,449,593 | 1,037,426,931 | -1.82% |
| 2026-05-27 | 87.31 | 89.98 | 84.00 | 85.65 | 85.65 | qfq | 13,137,280 | 1,147,055,382 | -2.67% |
| 2026-05-26 | 92.46 | 92.52 | 85.30 | 88.00 | 88.00 | qfq | 21,843,270 | 1,929,635,072 | -7.07% |
| 2026-05-25 | 100.31 | 101.66 | 90.80 | 94.70 | 94.70 | qfq | 23,419,979 | 2,211,408,672 | -4.72% |
| 2026-05-22 | 98.00 | 99.90 | 95.00 | 99.39 | 99.39 | qfq | 15,751,702 | 1,538,406,700 | 1.77% |
| 2026-05-21 | 98.80 | 103.20 | 96.77 | 97.66 | 97.66 | qfq | 21,363,500 | 2,148,480,849 | -1.21% |
| 2026-05-20 | 94.87 | 101.00 | 94.25 | 98.86 | 98.86 | qfq | 19,728,382 | 1,929,165,674 | 3.93% |
| 2026-05-19 | 99.94 | 100.78 | 93.80 | 95.12 | 95.12 | qfq | 20,786,712 | 1,989,886,742 | -4.40% |
| 2026-05-18 | 98.30 | 104.06 | 95.89 | 99.50 | 99.50 | qfq | 24,473,470 | 2,462,527,886 | 2.36% |
| 2026-05-15 | 100.10 | 100.88 | 91.05 | 97.21 | 97.21 | qfq | 29,203,830 | 2,779,712,583 | -3.06% |
| 2026-05-14 | 106.01 | 110.63 | 99.30 | 100.28 | 100.28 | qfq | 34,153,958 | 3,580,140,194 | -1.20% |
| 2026-05-13 | 103.00 | 106.73 | 100.97 | 101.50 | 101.50 | qfq | 26,592,103 | 2,746,381,131 | -2.33% |
| 2026-05-12 | 108.43 | 110.00 | 98.95 | 103.92 | 103.92 | qfq | 33,347,574 | 3,457,070,664 | -2.13% |
| 2026-05-11 | 105.70 | 106.18 | 103.17 | 106.18 | 106.18 | qfq | 26,155,392 | 2,767,724,188 | 10.00% |
| 2026-05-08 | 89.89 | 96.53 | 88.30 | 96.53 | 96.53 | qfq | 31,076,360 | 2,869,644,188 | 10.01% |
| 2026-05-07 | 82.86 | 90.06 | 82.82 | 87.75 | 87.75 | qfq | 27,507,232 | 2,423,616,035 | 7.18% |
| 2026-05-06 | 81.00 | 82.66 | 78.89 | 81.87 | 81.87 | qfq | 16,104,965 | 1,309,008,169 | 1.51% |
| 2026-04-30 | 76.18 | 80.92 | 75.90 | 80.65 | 80.65 | qfq | 20,976,567 | 1,650,493,401 | 4.93% |
| 2026-04-29 | 71.56 | 77.58 | 70.80 | 76.86 | 76.86 | qfq | 18,794,922 | 1,408,205,528 | 5.48% |
| 2026-04-28 | 75.70 | 76.17 | 72.85 | 72.87 | 72.87 | qfq | 11,323,626 | 839,928,666 | -2.45% |
| 2026-04-27 | 74.01 | 76.31 | 73.78 | 74.70 | 74.70 | qfq | 9,534,074 | 712,256,089 | -0.23% |
| 2026-04-24 | 76.00 | 76.00 | 72.28 | 74.87 | 74.87 | qfq | 12,662,862 | 938,034,447 | -1.98% |
| 2026-04-23 | 78.50 | 78.99 | 76.38 | 76.38 | 76.38 | qfq | 13,815,442 | 1,068,756,552 | -3.44% |
| 2026-04-22 | 81.20 | 81.25 | 78.06 | 79.10 | 79.10 | qfq | 19,679,344 | 1,554,323,073 | -2.65% |
| 2026-04-21 | 79.23 | 82.00 | 77.79 | 81.25 | 81.25 | qfq | 28,588,355 | 2,293,585,718 | 3.90% |
| 2026-04-20 | 75.00 | 79.67 | 73.99 | 78.20 | 78.20 | qfq | 25,266,903 | 1,947,992,990 | 5.26% |
| 2026-04-17 | 74.41 | 75.18 | 72.70 | 74.29 | 74.29 | qfq | 16,486,834 | 1,217,767,098 | -1.09% |
| 2026-04-16 | 73.82 | 76.30 | 72.50 | 75.11 | 75.11 | qfq | 20,086,174 | 1,501,794,669 | 2.95% |
| 2026-04-15 | 72.69 | 76.96 | 72.08 | 72.96 | 72.96 | qfq | 27,851,667 | 2,063,630,788 | 2.56% |
| 2026-04-14 | 72.60 | 72.87 | 69.70 | 71.14 | 71.14 | qfq | 19,386,792 | 1,369,149,906 | -2.67% |
| 2026-04-13 | 73.31 | 74.48 | 72.55 | 73.09 | 73.09 | qfq | 17,060,281 | 1,251,500,450 | -1.36% |
| 2026-04-10 | 73.00 | 76.35 | 69.95 | 74.10 | 74.10 | qfq | 25,057,936 | 1,838,966,190 | -1.89% |
| 2026-04-09 | 71.75 | 76.73 | 70.40 | 75.53 | 75.53 | qfq | 15,674,534 | 1,167,406,141 | 3.58% |
| 2026-04-08 | 71.39 | 73.28 | 71.02 | 72.92 | 72.92 | qfq | 10,026,248 | 726,310,567 | 4.25% |
| 2026-04-07 | 69.69 | 70.89 | 69.10 | 69.95 | 69.95 | qfq | 8,197,825 | 576,233,722 | 1.54% |
| 2026-04-03 | 71.61 | 72.80 | 68.55 | 68.89 | 68.89 | qfq | 8,969,655 | 625,894,751 | -3.80% |
| 2026-04-02 | 72.22 | 73.30 | 71.08 | 71.61 | 71.61 | qfq | 8,687,480 | 625,385,593 | -2.15% |
| 2026-04-01 | 73.00 | 75.00 | 70.08 | 73.18 | 73.18 | qfq | 12,473,234 | 906,429,806 | 1.67% |
| 2026-03-31 | 72.00 | 75.89 | 71.30 | 71.98 | 71.98 | qfq | 14,374,301 | 1,057,435,699 | -0.87% |
| 2026-03-30 | 70.71 | 72.92 | 68.48 | 72.61 | 72.61 | qfq | 17,202,361 | 1,215,999,740 | 0.97% |
| 2026-03-27 | 71.42 | 73.32 | 70.89 | 71.91 | 71.91 | qfq | 12,219,378 | 881,541,261 | -1.91% |
| 2026-03-26 | 75.99 | 76.83 | 72.68 | 73.31 | 73.31 | qfq | 12,051,259 | 894,890,765 | -3.34% |
| 2026-03-25 | 77.35 | 78.96 | 74.64 | 75.84 | 75.84 | qfq | 16,371,784 | 1,251,134,792 | -0.88% |
| 2026-03-24 | 79.03 | 79.98 | 72.36 | 76.51 | 76.51 | qfq | 17,754,078 | 1,340,463,707 | -2.60% |
| 2026-03-23 | 80.62 | 84.56 | 78.10 | 78.55 | 78.55 | qfq | 18,021,026 | 1,462,936,482 | -7.34% |
| 2026-03-20 | 83.00 | 91.21 | 79.75 | 84.77 | 84.77 | qfq | 24,883,168 | 2,131,057,997 | 2.23% |
| 2026-03-19 | 83.51 | 85.36 | 81.80 | 82.92 | 82.92 | qfq | 10,460,046 | 870,109,013 | -3.19% |
| 2026-03-18 | 83.82 | 86.40 | 82.33 | 85.65 | 85.65 | qfq | 14,906,801 | 1,264,619,502 | 3.88% |
| 2026-03-17 | 83.38 | 86.00 | 82.16 | 82.45 | 82.45 | qfq | 16,171,239 | 1,362,057,606 | 1.54% |
| 2026-03-16 | 83.40 | 83.99 | 79.95 | 81.20 | 81.20 | qfq | 10,477,959 | 851,363,495 | -2.04% |
| 2026-03-13 | 84.55 | 86.28 | 82.76 | 82.89 | 82.89 | qfq | 10,231,129 | 863,570,394 | -2.34% |
| 2026-03-12 | 88.60 | 89.00 | 83.57 | 84.88 | 84.88 | qfq | 16,272,214 | 1,391,684,072 | -4.79% |
| 2026-03-11 | 91.15 | 93.30 | 88.88 | 89.15 | 89.15 | qfq | 18,628,643 | 1,688,801,906 | -2.05% |
| 2026-03-10 | 89.52 | 92.02 | 85.40 | 91.02 | 91.02 | qfq | 18,526,670 | 1,663,147,510 | 4.12% |
| 2026-03-09 | 87.33 | 88.97 | 84.15 | 87.42 | 87.42 | qfq | 22,136,926 | 1,916,896,730 | -4.98% |
| 2026-03-06 | 87.00 | 95.72 | 85.91 | 92.00 | 92.00 | qfq | 28,849,522 | 2,641,618,266 | 5.72% |
| 2026-03-05 | 85.66 | 88.88 | 84.66 | 87.02 | 87.02 | qfq | 15,636,011 | 1,360,163,010 | 4.12% |
| 2026-03-04 | 81.63 | 87.80 | 81.34 | 83.58 | 83.58 | qfq | 16,023,776 | 1,361,444,544 | 0.67% |
| 2026-03-03 | 90.75 | 93.18 | 82.76 | 83.02 | 83.02 | qfq | 22,135,276 | 1,912,437,006 | -8.06% |
| 2026-03-02 | 91.80 | 94.88 | 89.09 | 90.30 | 90.30 | qfq | 28,088,969 | 2,569,130,057 | -2.84% |
| 2026-02-27 | 87.62 | 92.94 | 86.84 | 92.94 | 92.94 | qfq | 28,201,009 | 2,575,651,584 | 10.00% |
| 2026-02-26 | 86.33 | 86.60 | 84.01 | 84.49 | 84.49 | qfq | 12,914,348 | 1,097,328,449 | -1.95% |
| 2026-02-25 | 87.18 | 88.00 | 84.57 | 86.17 | 86.17 | qfq | 15,398,425 | 1,323,409,851 | 0.00% |
| 2026-02-24 | 90.43 | 91.28 | 85.08 | 86.17 | 86.17 | qfq | 13,406,507 | 1,166,990,405 | -3.71% |
| 2026-02-13 | 92.99 | 93.89 | 89.43 | 89.49 | 89.49 | qfq | 15,359,783 | 1,400,878,926 | -4.49% |
| 2026-02-12 | 94.07 | 98.01 | 93.01 | 93.70 | 93.70 | qfq | 16,205,473 | 1,536,210,258 | -2.90% |
| 2026-02-11 | 97.01 | 101.80 | 95.41 | 96.50 | 96.50 | qfq | 17,570,475 | 1,725,565,802 | -1.84% |
| 2026-02-10 | 96.90 | 100.50 | 93.00 | 98.31 | 98.31 | qfq | 24,673,491 | 2,388,948,754 | 1.19% |
| 2026-02-09 | 103.70 | 104.70 | 96.60 | 97.15 | 97.15 | qfq | 33,130,749 | 3,316,609,202 | -0.70% |
| 2026-02-06 | 92.57 | 102.57 | 92.57 | 97.83 | 97.83 | qfq | 34,912,036 | 3,385,063,442 | -4.89% |
| 2026-02-05 | 103.01 | 105.70 | 102.86 | 102.86 | 102.86 | qfq | 11,331,895 | 1,167,788,126 | -10.00% |
| 2026-02-04 | 114.42 | 116.68 | 106.59 | 114.29 | 114.29 | qfq | 41,267,840 | 4,598,755,223 | 3.69% |
| 2026-02-03 | 107.57 | 110.22 | 103.99 | 110.22 | 110.22 | qfq | 31,924,046 | 3,459,199,157 | 10.00% |
| 2026-02-02 | 104.80 | 106.83 | 99.88 | 100.20 | 100.20 | qfq | 24,939,229 | 2,569,431,069 | -0.61% |
| 2026-01-30 | 103.99 | 106.30 | 95.12 | 100.82 | 100.82 | qfq | 29,671,124 | 2,988,574,385 | -4.01% |
| 2026-01-29 | 96.93 | 108.57 | 96.69 | 105.03 | 105.03 | qfq | 38,027,638 | 3,999,547,063 | 6.41% |
| 2026-01-28 | 104.00 | 104.00 | 97.63 | 98.70 | 98.70 | qfq | 29,413,159 | 2,957,662,261 | -5.21% |
| 2026-01-27 | 105.48 | 108.97 | 96.66 | 104.12 | 104.12 | qfq | 47,648,464 | 4,864,781,502 | -3.05% |
| 2026-01-26 | 109.38 | 109.38 | 105.00 | 107.40 | 107.40 | qfq | 43,940,166 | 4,750,183,912 | 8.00% |
| 2026-01-23 | 98.57 | 99.44 | 95.82 | 99.44 | 99.44 | qfq | 4,588,917 | 453,962,524 | 10.00% |
| 2026-01-22 | 82.08 | 90.40 | 82.08 | 90.40 | 90.40 | qfq | 24,380,764 | 2,132,148,003 | 10.00% |
| 2026-01-21 | 85.60 | 88.02 | 81.50 | 82.18 | 82.18 | qfq | 25,497,112 | 2,138,588,871 | -2.46% |
| 2026-01-20 | 89.90 | 90.36 | 81.72 | 84.25 | 84.25 | qfq | 38,208,495 | 3,254,974,968 | -7.21% |
| 2026-01-19 | 86.40 | 96.20 | 86.00 | 90.80 | 90.80 | qfq | 33,478,592 | 3,062,628,450 | 1.23% |
| 2026-01-16 | 82.10 | 90.83 | 81.20 | 89.70 | 89.70 | qfq | 36,420,829 | 3,173,876,603 | 8.57% |
| 2026-01-15 | 81.90 | 89.00 | 80.15 | 82.62 | 82.62 | qfq | 33,926,419 | 2,846,619,388 | 0.33% |
| 2026-01-14 | 82.00 | 87.60 | 78.22 | 82.35 | 82.35 | qfq | 48,668,323 | 4,036,610,837 | 2.82% |
| 2026-01-13 | 68.50 | 80.09 | 68.45 | 80.09 | 80.09 | qfq | 55,371,874 | 4,157,649,092 | 10.00% |
| 2026-01-12 | 71.79 | 75.77 | 70.67 | 72.81 | 72.81 | qfq | 46,704,522 | 3,433,184,402 | 3.04% |
| 2026-01-09 | 69.99 | 75.38 | 67.80 | 70.66 | 70.66 | qfq | 65,859,799 | 4,769,920,856 | 3.11% |
| 2026-01-08 | 61.58 | 68.53 | 60.67 | 68.53 | 68.53 | qfq | 35,710,417 | 2,351,476,675 | 10.00% |
| 2026-01-07 | 57.00 | 63.77 | 56.30 | 62.30 | 62.30 | qfq | 54,897,943 | 3,291,419,200 | 7.47% |
| 2026-01-06 | 53.39 | 57.97 | 52.63 | 57.97 | 57.97 | qfq | 35,682,914 | 1,963,900,055 | 10.00% |
| 2026-01-05 | 54.62 | 55.01 | 52.46 | 52.70 | 52.70 | qfq | 29,208,603 | 1,557,410,571 | -3.50% |
| 2025-12-31 | 54.95 | 56.56 | 53.00 | 54.61 | 54.61 | qfq | 35,821,040 | 1,964,270,492 | 1.83% |
| 2025-12-30 | 56.32 | 57.40 | 52.90 | 53.63 | 53.63 | qfq | 46,209,215 | 2,533,443,403 | -7.53% |
| 2025-12-29 | 56.44 | 60.36 | 55.50 | 58.00 | 58.00 | qfq | 63,543,955 | 3,745,378,355 | 5.70% |
| 2025-12-26 | 50.70 | 54.87 | 50.68 | 54.87 | 54.87 | qfq | 25,421,143 | 1,368,647,311 | 10.00% |
| 2025-12-25 | 49.49 | 51.79 | 49.39 | 49.88 | 49.88 | qfq | 44,498,524 | 2,241,934,251 | 1.78% |
| 2025-12-24 | 42.78 | 49.01 | 42.50 | 49.01 | 49.01 | qfq | 37,030,755 | 1,695,382,242 | 10.01% |
| 2025-12-23 | 49.51 | 50.00 | 44.55 | 44.55 | 44.55 | qfq | 36,585,110 | 1,682,539,694 | -10.00% |
| 2025-12-22 | 47.50 | 51.88 | 47.31 | 49.50 | 49.50 | qfq | 42,773,893 | 2,138,472,043 | 3.02% |
| 2025-12-19 | 46.40 | 49.00 | 46.40 | 48.05 | 48.05 | qfq | 34,752,489 | 1,663,296,404 | 0.86% |
| 2025-12-18 | 45.09 | 47.64 | 44.05 | 47.64 | 47.64 | qfq | 36,196,916 | 1,663,260,726 | 10.00% |
| 2025-12-17 | 40.35 | 43.31 | 40.35 | 43.31 | 43.31 | qfq | 24,196,641 | 1,022,320,099 | 10.01% |
| 2025-12-16 | 41.36 | 41.48 | 39.22 | 39.37 | 39.37 | qfq | 19,578,608 | 783,080,040 | -3.43% |
| 2025-12-15 | 43.54 | 44.36 | 40.50 | 40.77 | 40.77 | qfq | 39,544,965 | 1,694,130,293 | 1.09% |
| 2025-12-12 | 36.66 | 40.33 | 36.17 | 40.33 | 40.33 | qfq | 19,117,718 | 744,580,164 | 10.01% |
| 2025-12-11 | 37.30 | 37.46 | 36.51 | 36.66 | 36.66 | qfq | 7,690,833 | 284,251,979 | -2.47% |
| 2025-12-10 | 36.70 | 37.80 | 36.00 | 37.59 | 37.59 | qfq | 11,754,456 | 435,171,620 | 2.48% |
| 2025-12-09 | 36.58 | 36.97 | 36.20 | 36.68 | 36.68 | qfq | 6,578,385 | 240,156,968 | -0.52% |
| 2025-12-08 | 36.72 | 37.18 | 36.36 | 36.87 | 36.87 | qfq | 6,641,027 | 244,511,911 | 0.52% |
| 2025-12-05 | 36.18 | 36.72 | 35.87 | 36.68 | 36.68 | qfq | 5,782,484 | 210,141,289 | 1.49% |
| 2025-12-04 | 36.84 | 36.96 | 36.12 | 36.14 | 36.14 | qfq | 6,479,206 | 235,409,165 | -1.90% |
| 2025-12-03 | 37.61 | 37.80 | 36.77 | 36.84 | 36.84 | qfq | 8,306,787 | 308,370,723 | -2.46% |
| 2025-12-02 | 39.10 | 39.15 | 37.75 | 37.77 | 37.77 | qfq | 10,984,932 | 418,831,349 | -3.99% |
| 2025-12-01 | 39.82 | 40.22 | 39.28 | 39.34 | 39.34 | qfq | 7,233,701 | 285,957,785 | -0.81% |
| 2025-11-28 | 39.40 | 39.81 | 38.78 | 39.66 | 39.66 | qfq | 6,312,820 | 248,859,432 | 0.41% |
| 2025-11-27 | 40.00 | 40.78 | 39.39 | 39.50 | 39.50 | qfq | 8,002,490 | 319,809,014 | -0.73% |
| 2025-11-26 | 40.18 | 41.20 | 39.61 | 39.79 | 39.79 | qfq | 8,559,014 | 343,936,611 | -1.36% |
| 2025-11-25 | 39.60 | 40.58 | 39.24 | 40.34 | 40.34 | qfq | 11,585,769 | 463,152,749 | 2.36% |
| 2025-11-24 | 41.19 | 41.61 | 39.00 | 39.41 | 39.41 | qfq | 14,887,242 | 593,272,119 | -4.34% |
| 2025-11-21 | 43.18 | 44.50 | 41.01 | 41.20 | 41.20 | qfq | 21,948,088 | 935,995,855 | -6.98% |
| 2025-11-20 | 43.35 | 45.88 | 42.51 | 44.29 | 44.29 | qfq | 27,416,595 | 1,222,236,258 | 2.05% |
| 2025-11-19 | 42.85 | 44.88 | 42.60 | 43.40 | 43.40 | qfq | 15,720,718 | 682,805,852 | 0.77% |
| 2025-11-18 | 42.20 | 45.50 | 42.20 | 43.07 | 43.07 | qfq | 16,878,368 | 734,920,654 | 1.27% |
| 2025-11-17 | 43.18 | 43.75 | 42.11 | 42.53 | 42.53 | qfq | 11,342,806 | 483,061,061 | -1.57% |
| 2025-11-14 | 42.14 | 45.30 | 41.75 | 43.21 | 43.21 | qfq | 21,146,578 | 923,384,922 | 1.62% |
| 2025-11-13 | 42.51 | 43.39 | 42.24 | 42.52 | 42.52 | qfq | 12,545,397 | 536,585,907 | 0.59% |
| 2025-11-12 | 43.77 | 44.22 | 41.39 | 42.27 | 42.27 | qfq | 15,215,497 | 645,882,561 | -4.19% |
| 2025-11-11 | 44.42 | 45.60 | 44.07 | 44.12 | 44.12 | qfq | 17,607,817 | 788,553,317 | 0.11% |
| 2025-11-10 | 43.68 | 44.88 | 43.18 | 44.07 | 44.07 | qfq | 14,429,047 | 637,686,954 | 1.94% |
| 2025-11-07 | 43.36 | 44.48 | 42.81 | 43.23 | 43.23 | qfq | 15,517,067 | 679,304,116 | 0.82% |
| 2025-11-06 | 43.50 | 43.69 | 42.74 | 42.88 | 42.88 | qfq | 9,823,801 | 423,421,239 | -1.43% |
| 2025-11-05 | 41.35 | 44.66 | 41.35 | 43.50 | 43.50 | qfq | 16,651,591 | 722,109,303 | 3.67% |
| 2025-11-04 | 43.02 | 43.39 | 41.60 | 41.96 | 41.96 | qfq | 6,455,048 | 272,529,721 | -2.76% |
| 2025-11-03 | 42.61 | 43.27 | 42.15 | 43.15 | 43.15 | qfq | 9,012,297 | 385,828,440 | 1.96% |
| 2025-10-31 | 41.51 | 43.43 | 41.51 | 42.32 | 42.32 | qfq | 10,348,078 | 442,537,683 | 1.95% |
| 2025-10-30 | 41.50 | 42.45 | 41.40 | 41.51 | 41.51 | qfq | 7,825,086 | 327,692,552 | -1.24% |
| 2025-10-29 | 39.95 | 42.60 | 39.91 | 42.03 | 42.03 | qfq | 11,574,325 | 479,167,989 | 5.02% |
| 2025-10-28 | 40.10 | 40.90 | 39.87 | 40.02 | 40.02 | qfq | 4,800,689 | 193,690,166 | -0.57% |
| 2025-10-27 | 40.31 | 40.60 | 39.78 | 40.25 | 40.25 | qfq | 4,871,482 | 195,734,800 | 1.64% |
| 2025-10-24 | 39.68 | 40.30 | 39.40 | 39.60 | 39.60 | qfq | 4,702,399 | 187,202,335 | 0.00% |
| 2025-10-23 | 39.75 | 39.83 | 38.70 | 39.60 | 39.60 | qfq | 6,101,316 | 238,798,246 | -0.75% |
| 2025-10-22 | 40.04 | 40.37 | 39.70 | 39.90 | 39.90 | qfq | 4,319,757 | 172,704,498 | -1.31% |
| 2025-10-21 | 40.88 | 40.98 | 40.12 | 40.43 | 40.43 | qfq | 4,273,865 | 172,613,713 | -0.66% |
| 2025-10-20 | 40.99 | 41.09 | 40.35 | 40.70 | 40.70 | qfq | 3,785,324 | 153,910,064 | 0.72% |
| 2025-10-17 | 42.21 | 42.76 | 40.38 | 40.41 | 40.41 | qfq | 7,232,652 | 297,806,036 | -4.67% |
| 2025-10-16 | 42.62 | 42.81 | 42.10 | 42.39 | 42.39 | qfq | 4,934,791 | 209,373,254 | -1.23% |
| 2025-10-15 | 41.51 | 43.35 | 41.26 | 42.92 | 42.92 | qfq | 9,779,906 | 416,231,346 | 3.17% |
| 2025-10-14 | 41.18 | 43.74 | 41.16 | 41.60 | 41.60 | qfq | 11,379,488 | 483,864,747 | 1.59% |
| 2025-10-13 | 39.29 | 41.15 | 39.29 | 40.95 | 40.95 | qfq | 5,360,265 | 215,921,870 | -1.28% |
| 2025-10-10 | 42.63 | 43.10 | 41.38 | 41.48 | 41.48 | qfq | 6,460,770 | 270,961,199 | -3.08% |
| 2025-10-09 | 42.10 | 43.21 | 41.90 | 42.80 | 42.80 | qfq | 6,869,778 | 293,111,436 | 0.87% |
| 2025-09-30 | 41.81 | 42.75 | 41.61 | 42.43 | 42.43 | qfq | 5,829,618 | 247,169,938 | 1.48% |
| 2025-09-29 | 41.46 | 42.50 | 41.12 | 41.81 | 41.81 | qfq | 5,861,093 | 245,421,933 | 0.84% |
| 2025-09-26 | 41.87 | 42.51 | 41.46 | 41.46 | 41.46 | qfq | 4,935,642 | 206,763,137 | -1.54% |
| 2025-09-25 | 42.00 | 42.98 | 41.70 | 42.11 | 42.11 | qfq | 7,700,048 | 326,952,197 | 0.10% |
| 2025-09-24 | 40.60 | 42.19 | 40.23 | 42.07 | 42.07 | qfq | 7,757,381 | 321,478,420 | 3.62% |
| 2025-09-23 | 42.00 | 42.14 | 39.88 | 40.60 | 40.60 | qfq | 8,882,777 | 362,232,098 | -3.38% |
| 2025-09-22 | 42.73 | 43.01 | 41.61 | 42.02 | 42.02 | qfq | 7,904,570 | 331,943,956 | -1.68% |
| 2025-09-19 | 43.64 | 43.92 | 42.65 | 42.74 | 42.74 | qfq | 6,558,905 | 282,985,529 | -2.04% |
| 2025-09-18 | 45.02 | 45.02 | 43.40 | 43.63 | 43.63 | qfq | 10,819,742 | 477,423,386 | -3.22% |
| 2025-09-17 | 44.69 | 45.70 | 44.17 | 45.08 | 45.08 | qfq | 8,138,492 | 367,013,380 | 0.60% |
| 2025-09-16 | 46.27 | 47.05 | 44.25 | 44.81 | 44.81 | qfq | 12,897,001 | 580,338,385 | -2.40% |
| 2025-09-15 | 45.63 | 48.19 | 45.63 | 45.91 | 45.91 | qfq | 11,375,501 | 532,676,735 | 1.35% |
| 2025-09-12 | 45.96 | 46.47 | 45.20 | 45.30 | 45.30 | qfq | 6,994,704 | 319,724,895 | -1.31% |
| 2025-09-11 | 45.50 | 45.98 | 44.98 | 45.90 | 45.90 | qfq | 6,186,392 | 281,569,817 | 0.57% |
| 2025-09-10 | 45.60 | 45.90 | 44.80 | 45.64 | 45.64 | qfq | 8,239,730 | 373,272,183 | -0.95% |
| 2025-09-09 | 47.63 | 48.22 | 46.00 | 46.08 | 46.08 | qfq | 11,218,525 | 527,588,948 | -4.22% |
| 2025-09-08 | 48.00 | 48.58 | 47.19 | 48.11 | 48.11 | qfq | 13,058,448 | 624,642,316 | 0.23% |
| 2025-09-05 | 46.00 | 48.12 | 45.68 | 48.00 | 48.00 | qfq | 18,825,347 | 893,526,105 | 3.90% |
| 2025-09-04 | 45.15 | 47.50 | 45.15 | 46.20 | 46.20 | qfq | 15,865,360 | 738,248,911 | 2.39% |
| 2025-09-03 | 45.26 | 46.63 | 45.07 | 45.12 | 45.12 | qfq | 8,756,228 | 400,342,653 | -0.27% |
| 2025-09-02 | 46.21 | 47.15 | 45.04 | 45.24 | 45.24 | qfq | 8,934,945 | 410,786,917 | -2.50% |
| 2025-09-01 | 46.04 | 46.47 | 45.40 | 46.40 | 46.40 | qfq | 7,910,336 | 362,730,826 | 0.02% |
| 2025-08-29 | 46.20 | 47.28 | 45.71 | 46.39 | 46.39 | qfq | 8,491,109 | 394,357,148 | 0.37% |
| 2025-08-28 | 45.71 | 46.85 | 44.83 | 46.22 | 46.22 | qfq | 11,625,981 | 534,114,545 | 0.35% |
| 2025-08-27 | 47.02 | 48.20 | 46.00 | 46.06 | 46.06 | qfq | 8,994,936 | 425,092,947 | -2.74% |
| 2025-08-26 | 49.00 | 49.01 | 47.20 | 47.36 | 47.36 | qfq | 13,042,233 | 626,530,456 | -4.67% |
| 2025-08-25 | 48.20 | 50.10 | 47.70 | 49.68 | 49.68 | qfq | 14,599,825 | 713,002,317 | 3.05% |
| 2025-08-22 | 48.00 | 48.68 | 47.61 | 48.21 | 48.21 | qfq | 11,033,274 | 531,193,944 | -0.04% |
| 2025-08-21 | 47.38 | 49.20 | 46.86 | 48.23 | 48.23 | qfq | 14,238,375 | 684,829,943 | 0.73% |
| 2025-08-20 | 48.01 | 49.45 | 47.01 | 47.88 | 47.88 | qfq | 13,078,523 | 624,093,613 | 0.04% |
| 2025-08-19 | 44.98 | 49.79 | 44.80 | 47.86 | 47.86 | qfq | 22,170,672 | 1,050,644,716 | 5.67% |
| 2025-08-18 | 45.20 | 45.38 | 44.58 | 45.29 | 45.29 | qfq | 10,997,336 | 494,601,929 | 2.00% |
| 2025-08-15 | 42.18 | 44.80 | 42.17 | 44.40 | 44.40 | qfq | 13,672,305 | 599,334,781 | 4.72% |
| 2025-08-14 | 43.89 | 43.92 | 42.10 | 42.40 | 42.40 | qfq | 8,366,899 | 359,573,199 | -3.39% |
| 2025-08-13 | 43.27 | 44.33 | 42.92 | 43.89 | 43.89 | qfq | 8,895,834 | 388,850,398 | 1.46% |
| 2025-08-12 | 43.61 | 43.64 | 42.76 | 43.26 | 43.26 | qfq | 5,354,524 | 230,726,709 | -0.80% |
| 2025-08-11 | 42.75 | 43.61 | 42.53 | 43.61 | 43.61 | qfq | 6,604,022 | 285,020,619 | 2.25% |
| 2025-08-08 | 42.64 | 43.30 | 42.40 | 42.65 | 42.65 | qfq | 5,807,294 | 249,116,183 | 0.12% |
| 2025-08-07 | 43.38 | 43.40 | 42.47 | 42.60 | 42.60 | qfq | 5,725,016 | 245,134,238 | -1.39% |
| 2025-08-06 | 43.68 | 43.80 | 42.85 | 43.20 | 43.20 | qfq | 5,713,261 | 246,461,682 | -0.80% |
| 2025-08-05 | 43.48 | 43.75 | 43.00 | 43.55 | 43.55 | qfq | 5,411,071 | 234,182,537 | 0.30% |
| 2025-08-04 | 43.00 | 43.43 | 42.50 | 43.42 | 43.42 | qfq | 5,714,874 | 244,876,884 | 0.09% |
| 2025-08-01 | 43.21 | 44.74 | 42.76 | 43.38 | 43.38 | qfq | 8,229,731 | 361,779,339 | 0.39% |
| 2025-07-31 | 44.80 | 45.09 | 42.97 | 43.21 | 43.21 | qfq | 11,187,532 | 491,804,688 | -4.32% |
| 2025-07-30 | 45.80 | 46.33 | 45.00 | 45.16 | 45.16 | qfq | 7,466,289 | 340,812,702 | -2.21% |
| 2025-07-29 | 45.90 | 46.71 | 45.79 | 46.18 | 46.18 | qfq | 9,028,024 | 417,461,726 | 1.05% |
| 2025-07-28 | 45.26 | 45.87 | 44.70 | 45.70 | 45.70 | qfq | 7,680,088 | 348,760,710 | -0.37% |
| 2025-07-25 | 47.25 | 47.25 | 45.80 | 45.87 | 45.87 | qfq | 15,138,359 | 697,755,581 | -3.37% |
| 2025-07-24 | 44.01 | 48.00 | 43.77 | 47.47 | 47.47 | qfq | 22,932,822 | 1,066,061,601 | 6.46% |
| 2025-07-23 | 45.71 | 46.51 | 44.50 | 44.59 | 44.59 | qfq | 14,907,081 | 678,197,208 | -2.88% |
| 2025-07-22 | 44.35 | 46.32 | 43.73 | 45.91 | 45.91 | qfq | 17,662,208 | 796,713,346 | 3.19% |
| 2025-07-21 | 42.62 | 45.00 | 42.46 | 44.49 | 44.49 | qfq | 13,655,936 | 599,956,971 | 4.05% |
| 2025-07-18 | 43.86 | 44.58 | 42.58 | 42.76 | 42.76 | qfq | 12,323,862 | 532,765,937 | -2.84% |
| 2025-07-17 | 44.53 | 45.96 | 44.00 | 44.01 | 44.01 | qfq | 20,435,538 | 915,403,060 | 2.02% |
| 2025-07-16 | 42.43 | 43.22 | 42.15 | 43.14 | 43.14 | qfq | 9,355,600 | 400,181,649 | 0.91% |
| 2025-07-15 | 42.60 | 43.58 | 42.13 | 42.75 | 42.75 | qfq | 11,912,710 | 509,337,133 | -1.99% |
| 2025-07-14 | 43.32 | 44.60 | 43.18 | 43.62 | 43.62 | qfq | 11,471,392 | 501,080,709 | -0.93% |
| 2025-07-11 | 45.10 | 46.48 | 43.85 | 44.03 | 44.03 | qfq | 20,079,628 | 896,410,667 | -2.11% |
| 2025-07-10 | 43.30 | 45.56 | 43.00 | 44.98 | 44.98 | qfq | 25,768,269 | 1,151,740,491 | 3.93% |
| 2025-07-09 | 42.74 | 44.15 | 42.69 | 43.28 | 43.28 | qfq | 26,378,301 | 1,142,046,814 | 1.38% |
| 2025-07-08 | 38.79 | 42.69 | 38.70 | 42.69 | 42.69 | qfq | 23,049,053 | 952,996,827 | 10.00% |
| 2025-07-07 | 38.80 | 39.30 | 38.65 | 38.81 | 38.81 | qfq | 4,667,461 | 181,661,704 | -0.94% |
| 2025-07-04 | 40.02 | 40.22 | 38.68 | 39.18 | 39.18 | qfq | 9,022,863 | 353,535,102 | -0.81% |
| 2025-07-03 | 40.00 | 40.17 | 39.16 | 39.50 | 39.50 | qfq | 12,508,555 | 493,797,082 | -1.81% |
| 2025-07-02 | 38.73 | 40.85 | 38.40 | 40.23 | 40.23 | qfq | 19,642,716 | 778,239,973 | 4.93% |
| 2025-07-01 | 38.70 | 38.74 | 37.90 | 38.34 | 38.34 | qfq | 8,187,783 | 312,786,610 | -1.69% |
| 2025-06-30 | 38.41 | 39.38 | 37.88 | 39.00 | 39.00 | qfq | 13,116,079 | 507,732,285 | 4.31% |
| 2025-06-27 | 37.27 | 38.20 | 37.03 | 37.39 | 37.39 | qfq | 7,855,197 | 296,050,249 | 1.25% |
| 2025-06-26 | 37.52 | 37.79 | 36.89 | 36.93 | 36.93 | qfq | 6,011,651 | 224,484,828 | -1.55% |
| 2025-06-25 | 37.29 | 37.58 | 36.85 | 37.51 | 37.51 | qfq | 6,507,471 | 242,452,387 | 0.78% |
| 2025-06-24 | 36.19 | 37.24 | 36.19 | 37.22 | 37.22 | qfq | 8,219,607 | 302,977,896 | 3.05% |
| 2025-06-23 | 35.78 | 36.22 | 35.07 | 36.12 | 36.12 | qfq | 5,811,047 | 207,658,259 | -0.63% |
| 2025-06-20 | 36.40 | 37.78 | 36.08 | 36.35 | 36.35 | qfq | 8,093,219 | 297,792,817 | 0.75% |
| 2025-06-19 | 36.19 | 37.45 | 36.03 | 36.08 | 36.08 | qfq | 7,441,020 | 272,704,573 | -0.30% |
| 2025-06-18 | 36.40 | 36.89 | 36.16 | 36.19 | 36.19 | qfq | 4,127,539 | 150,388,099 | -0.79% |
| 2025-06-17 | 36.60 | 36.84 | 36.16 | 36.48 | 36.48 | qfq | 3,121,938 | 114,012,072 | -0.33% |
| 2025-06-16 | 35.95 | 36.80 | 35.76 | 36.60 | 36.60 | qfq | 3,727,135 | 136,097,120 | 1.02% |
| 2025-06-13 | 37.15 | 37.34 | 36.16 | 36.23 | 36.23 | qfq | 6,357,118 | 232,948,126 | -3.26% |
| 2025-06-12 | 37.86 | 38.00 | 37.30 | 37.45 | 37.45 | qfq | 6,334,687 | 237,630,476 | -1.83% |
| 2025-06-11 | 37.53 | 39.79 | 37.45 | 38.15 | 38.15 | qfq | 10,675,112 | 412,937,006 | 2.17% |
| 2025-06-10 | 38.50 | 38.73 | 36.70 | 37.34 | 37.34 | qfq | 7,845,773 | 295,497,271 | -2.89% |
| 2025-06-09 | 37.99 | 38.48 | 37.64 | 38.45 | 38.45 | qfq | 4,975,238 | 190,460,640 | 1.69% |
| 2025-06-06 | 38.01 | 38.36 | 37.76 | 37.81 | 37.81 | qfq | 3,663,842 | 139,371,821 | -0.24% |
| 2025-06-05 | 38.06 | 38.07 | 37.50 | 37.90 | 37.90 | qfq | 4,048,593 | 152,675,571 | -0.47% |
| 2025-06-04 | 37.71 | 38.39 | 37.55 | 38.08 | 38.08 | qfq | 3,937,940 | 149,643,555 | 1.57% |
| 2025-06-03 | 37.49 | 37.84 | 37.10 | 37.49 | 37.49 | qfq | 3,396,299 | 127,429,207 | -1.16% |
| 2025-05-30 | 38.83 | 38.83 | 37.90 | 37.93 | 37.93 | qfq | 4,347,401 | 166,004,704 | -2.59% |
| 2025-05-29 | 38.87 | 38.99 | 38.65 | 38.94 | 38.94 | qfq | 3,074,139 | 119,526,742 | 0.80% |
| 2025-05-28 | 39.33 | 39.58 | 38.51 | 38.63 | 38.63 | qfq | 4,188,427 | 162,987,691 | -2.60% |
| 2025-05-27 | 39.16 | 40.17 | 38.34 | 39.66 | 39.66 | qfq | 6,648,140 | 259,743,252 | 1.28% |
| 2025-05-26 | 39.40 | 39.61 | 39.00 | 39.16 | 39.16 | qfq | 3,527,713 | 138,471,151 | -0.03% |
| 2025-05-23 | 39.40 | 40.40 | 39.11 | 39.17 | 39.17 | qfq | 4,748,642 | 188,455,291 | -1.95% |
| 2025-05-22 | 40.61 | 40.80 | 39.90 | 39.95 | 39.95 | qfq | 4,560,844 | 183,597,726 | -2.54% |
| 2025-05-21 | 40.78 | 41.16 | 40.53 | 40.99 | 40.99 | qfq | 4,742,459 | 193,647,046 | 0.54% |
| 2025-05-20 | 40.63 | 40.91 | 40.32 | 40.77 | 40.77 | qfq | 4,137,768 | 168,459,593 | 0.00% |
| 2025-05-19 | 40.62 | 40.83 | 39.76 | 40.77 | 40.77 | qfq | 4,114,442 | 165,830,319 | 0.54% |
| 2025-05-16 | 40.47 | 40.90 | 40.06 | 40.55 | 40.55 | qfq | 4,316,743 | 175,437,583 | -0.07% |
| 2025-05-15 | 41.66 | 41.73 | 40.47 | 40.58 | 40.58 | qfq | 6,835,008 | 279,196,525 | -3.20% |
| 2025-05-14 | 43.00 | 43.04 | 41.55 | 41.92 | 41.92 | qfq | 13,802,886 | 580,379,628 | -3.70% |
| 2025-05-13 | 42.14 | 45.55 | 41.96 | 43.53 | 43.53 | qfq | 20,813,447 | 915,115,767 | 4.77% |
| 2025-05-12 | 40.95 | 41.79 | 40.95 | 41.55 | 41.55 | qfq | 7,710,348 | 318,598,420 | 2.85% |
| 2025-05-09 | 41.92 | 41.94 | 40.34 | 40.40 | 40.40 | qfq | 6,922,869 | 282,324,663 | -4.02% |
| 2025-05-08 | 41.00 | 42.17 | 40.66 | 42.09 | 42.09 | qfq | 8,080,101 | 337,769,362 | 2.41% |
| 2025-05-07 | 41.78 | 42.10 | 40.70 | 41.10 | 41.10 | qfq | 6,220,557 | 256,658,187 | -0.19% |
| 2025-05-06 | 39.75 | 41.60 | 39.70 | 41.18 | 41.18 | qfq | 7,947,614 | 323,161,569 | 3.29% |
| 2025-04-30 | 38.74 | 40.30 | 38.68 | 39.87 | 39.87 | qfq | 7,766,068 | 310,186,608 | 2.73% |
| 2025-04-29 | 39.70 | 40.16 | 38.54 | 38.81 | 38.81 | qfq | 5,165,457 | 202,954,502 | -2.24% |
| 2025-04-28 | 39.73 | 40.38 | 39.36 | 39.70 | 39.70 | qfq | 4,907,130 | 195,516,043 | 0.00% |
| 2025-04-25 | 39.70 | 40.10 | 39.28 | 39.70 | 39.70 | qfq | 4,144,640 | 164,734,992 | -0.70% |
| 2025-04-24 | 40.08 | 40.22 | 39.15 | 39.98 | 39.98 | qfq | 5,201,399 | 206,252,416 | -0.50% |
| 2025-04-23 | 40.76 | 41.40 | 40.08 | 40.18 | 40.18 | qfq | 7,618,119 | 307,900,523 | -1.66% |
| 2025-04-22 | 40.17 | 42.20 | 39.85 | 40.86 | 40.86 | qfq | 11,876,032 | 487,687,490 | 2.59% |
| 2025-04-21 | 39.20 | 39.83 | 38.70 | 39.83 | 39.83 | qfq | 4,172,100 | 164,694,129 | 2.10% |
| 2025-04-18 | 39.49 | 39.49 | 38.62 | 39.01 | 39.01 | qfq | 3,650,497 | 141,960,819 | -0.59% |
| 2025-04-17 | 39.38 | 39.97 | 39.14 | 39.24 | 39.24 | qfq | 4,629,280 | 182,949,143 | -1.23% |
| 2025-04-16 | 40.44 | 40.49 | 39.00 | 39.73 | 39.73 | qfq | 5,986,580 | 237,548,476 | -2.19% |
| 2025-04-15 | 40.60 | 41.22 | 40.00 | 40.62 | 40.62 | qfq | 6,778,469 | 274,663,985 | 0.40% |
| 2025-04-14 | 40.61 | 41.25 | 40.26 | 40.46 | 40.46 | qfq | 7,566,844 | 308,003,419 | 1.81% |
| 2025-04-11 | 39.00 | 40.37 | 38.90 | 39.74 | 39.74 | qfq | 7,644,126 | 303,982,777 | 1.02% |
| 2025-04-10 | 39.42 | 40.42 | 39.18 | 39.34 | 39.34 | qfq | 9,439,842 | 375,483,686 | 3.23% |
| 2025-04-09 | 37.26 | 38.45 | 35.00 | 38.11 | 38.11 | qfq | 11,690,466 | 431,808,155 | -0.52% |
| 2025-04-08 | 39.00 | 40.25 | 36.85 | 38.31 | 38.31 | qfq | 12,249,981 | 466,503,349 | -4.89% |
| 2025-04-07 | 41.28 | 42.00 | 40.28 | 40.28 | 40.28 | qfq | 3,129,540 | 127,338,866 | -10.01% |
| 2025-04-03 | 45.00 | 45.78 | 44.37 | 44.76 | 44.76 | qfq | 6,549,504 | 294,413,473 | -2.10% |
| 2025-04-02 | 46.20 | 46.49 | 45.10 | 45.72 | 45.72 | qfq | 7,498,076 | 343,404,052 | -1.02% |
| 2025-04-01 | 49.77 | 49.86 | 45.58 | 46.19 | 46.19 | qfq | 19,578,905 | 923,385,152 | -8.12% |
| 2025-03-31 | 55.00 | 55.49 | 50.27 | 50.27 | 50.27 | qfq | 11,132,747 | 575,903,779 | -10.01% |
| 2025-03-28 | 56.35 | 57.28 | 55.76 | 55.86 | 55.86 | qfq | 3,172,686 | 178,533,601 | -0.89% |
| 2025-03-27 | 57.89 | 57.89 | 56.01 | 56.36 | 56.36 | qfq | 5,567,816 | 316,450,084 | -3.74% |
| 2025-03-26 | 58.06 | 59.88 | 57.54 | 58.55 | 58.55 | qfq | 8,551,340 | 502,746,602 | -0.22% |
| 2025-03-25 | 57.50 | 59.83 | 57.04 | 58.68 | 58.68 | qfq | 9,741,949 | 574,015,602 | 1.80% |
| 2025-03-24 | 56.60 | 57.70 | 55.05 | 57.64 | 57.64 | qfq | 5,386,462 | 305,456,129 | 1.64% |
| 2025-03-21 | 56.30 | 57.08 | 56.00 | 56.71 | 56.71 | qfq | 4,187,470 | 236,741,636 | 0.27% |
| 2025-03-20 | 57.78 | 57.79 | 56.50 | 56.56 | 56.56 | qfq | 4,821,456 | 275,528,439 | -1.57% |
| 2025-03-19 | 58.99 | 58.99 | 57.12 | 57.46 | 57.46 | qfq | 8,219,466 | 473,472,418 | -2.46% |
| 2025-03-18 | 58.63 | 59.29 | 57.80 | 58.91 | 58.91 | qfq | 6,023,873 | 352,478,826 | 0.44% |
| 2025-03-17 | 59.84 | 61.50 | 58.20 | 58.65 | 58.65 | qfq | 10,085,802 | 598,638,509 | -1.92% |
| 2025-03-14 | 57.50 | 62.29 | 57.50 | 59.80 | 59.80 | qfq | 14,026,916 | 846,156,365 | 3.28% |
| 2025-03-13 | 58.64 | 59.60 | 57.21 | 57.90 | 57.90 | qfq | 6,234,313 | 364,616,859 | -1.63% |
| 2025-03-12 | 59.00 | 59.80 | 57.76 | 58.86 | 58.86 | qfq | 7,437,064 | 438,861,303 | 0.41% |
| 2025-03-11 | 57.34 | 58.68 | 56.60 | 58.62 | 58.62 | qfq | 6,811,118 | 391,580,094 | 0.45% |
| 2025-03-10 | 56.99 | 58.99 | 56.81 | 58.36 | 58.36 | qfq | 7,896,749 | 459,464,027 | 2.06% |
| 2025-03-07 | 57.00 | 58.40 | 55.50 | 57.18 | 57.18 | qfq | 9,302,688 | 528,109,272 | -0.76% |
| 2025-03-06 | 56.99 | 57.95 | 56.20 | 57.62 | 57.62 | qfq | 7,940,147 | 453,204,661 | 1.69% |
| 2025-03-05 | 57.67 | 58.00 | 55.61 | 56.66 | 56.66 | qfq | 5,496,673 | 309,948,051 | -1.73% |
| 2025-03-04 | 58.90 | 59.00 | 56.28 | 57.66 | 57.66 | qfq | 8,104,545 | 466,838,305 | -3.29% |
| 2025-03-03 | 58.98 | 61.75 | 58.66 | 59.62 | 59.62 | qfq | 9,225,642 | 557,976,204 | -0.77% |
| 2025-02-28 | 60.66 | 63.30 | 58.56 | 60.08 | 60.08 | qfq | 11,125,109 | 684,387,827 | -1.07% |
| 2025-02-27 | 62.00 | 62.19 | 59.76 | 60.73 | 60.73 | qfq | 9,789,677 | 594,338,218 | -2.99% |
| 2025-02-26 | 61.00 | 64.00 | 58.70 | 62.60 | 62.60 | qfq | 15,056,403 | 918,091,278 | 4.14% |
| 2025-02-25 | 57.91 | 61.62 | 57.71 | 60.11 | 60.11 | qfq | 14,248,369 | 861,492,441 | 2.12% |
| 2025-02-24 | 56.76 | 58.86 | 56.52 | 58.86 | 58.86 | qfq | 11,552,613 | 671,155,277 | 2.99% |
| 2025-02-21 | 57.20 | 57.35 | 56.00 | 57.15 | 57.15 | qfq | 10,163,820 | 575,773,101 | 0.07% |
| 2025-02-20 | 57.00 | 57.58 | 55.79 | 57.11 | 57.11 | qfq | 8,808,489 | 498,713,203 | -0.68% |
| 2025-02-19 | 55.80 | 58.13 | 55.41 | 57.50 | 57.50 | qfq | 9,961,775 | 567,597,750 | 1.90% |
| 2025-02-18 | 59.61 | 60.84 | 56.32 | 56.43 | 56.43 | qfq | 12,173,469 | 715,799,787 | -5.56% |
| 2025-02-17 | 58.20 | 60.38 | 58.12 | 59.75 | 59.75 | qfq | 11,128,233 | 660,280,377 | 1.05% |
| 2025-02-14 | 57.60 | 59.99 | 57.60 | 59.13 | 59.13 | qfq | 10,775,430 | 639,063,668 | 1.58% |
| 2025-02-13 | 59.30 | 60.36 | 57.83 | 58.21 | 58.21 | qfq | 11,656,395 | 686,451,563 | -2.14% |
| 2025-02-12 | 59.78 | 60.25 | 58.77 | 59.48 | 59.48 | qfq | 12,584,838 | 748,145,322 | -1.31% |
| 2025-02-11 | 65.90 | 65.92 | 59.60 | 60.27 | 60.27 | qfq | 19,037,489 | 1,169,766,988 | -8.65% |
| 2025-02-10 | 62.50 | 66.13 | 61.34 | 65.98 | 65.98 | qfq | 19,115,497 | 1,235,527,453 | 2.52% |
| 2025-02-07 | 59.69 | 64.36 | 59.59 | 64.36 | 64.36 | qfq | 11,593,723 | 736,175,276 | 10.00% |
| 2025-02-06 | 57.00 | 58.62 | 56.60 | 58.51 | 58.51 | qfq | 11,052,951 | 638,348,187 | 2.13% |
| 2025-02-05 | 57.01 | 59.59 | 55.13 | 57.29 | 57.29 | qfq | 13,724,345 | 788,038,662 | 1.11% |
| 2025-01-27 | 58.30 | 59.33 | 56.06 | 56.66 | 56.66 | qfq | 12,676,456 | 730,385,806 | -2.60% |
| 2025-01-24 | 52.36 | 58.17 | 52.27 | 58.17 | 58.17 | qfq | 19,113,317 | 1,093,341,772 | 10.00% |
| 2025-01-23 | 52.49 | 54.47 | 51.72 | 52.88 | 52.88 | qfq | 10,974,055 | 583,454,685 | 1.79% |
| 2025-01-22 | 53.70 | 53.80 | 51.70 | 51.95 | 51.95 | qfq | 7,179,437 | 377,003,432 | -4.50% |
| 2025-01-21 | 55.94 | 56.36 | 53.07 | 54.40 | 54.40 | qfq | 8,245,919 | 445,105,037 | -2.51% |
| 2025-01-20 | 56.27 | 57.33 | 55.35 | 55.80 | 55.80 | qfq | 7,527,218 | 422,861,136 | -0.32% |
| 2025-01-17 | 55.90 | 57.18 | 54.68 | 55.98 | 55.98 | qfq | 8,084,678 | 450,347,812 | 0.13% |
| 2025-01-16 | 54.92 | 56.43 | 54.60 | 55.91 | 55.91 | qfq | 13,104,094 | 726,841,995 | 0.29% |
| 2025-01-15 | 52.00 | 57.54 | 51.46 | 55.75 | 55.75 | qfq | 19,701,491 | 1,088,037,813 | 6.58% |
| 2025-01-14 | 50.02 | 52.40 | 49.96 | 52.31 | 52.31 | qfq | 8,301,934 | 427,960,672 | 4.81% |
| 2025-01-13 | 49.50 | 50.62 | 48.95 | 49.91 | 49.91 | qfq | 6,471,000 | 322,401,804 | -1.85% |
| 2025-01-10 | 54.05 | 54.72 | 50.76 | 50.85 | 50.85 | qfq | 9,058,009 | 473,551,591 | -6.87% |
| 2025-01-09 | 53.49 | 56.64 | 53.27 | 54.60 | 54.60 | qfq | 10,698,835 | 584,460,423 | 2.55% |
| 2025-01-08 | 51.80 | 53.76 | 51.36 | 53.24 | 53.24 | qfq | 10,174,539 | 537,334,739 | 1.54% |
| 2025-01-07 | 52.67 | 52.88 | 50.88 | 52.43 | 52.43 | qfq | 7,852,340 | 407,040,376 | -0.49% |
| 2025-01-06 | 50.60 | 55.00 | 50.28 | 52.69 | 52.69 | qfq | 12,098,140 | 639,729,213 | 4.44% |
| 2025-01-03 | 52.04 | 53.29 | 50.10 | 50.45 | 50.45 | qfq | 7,171,139 | 366,987,109 | -3.26% |
| 2025-01-02 | 50.90 | 53.48 | 50.03 | 52.15 | 52.15 | qfq | 9,547,728 | 494,176,716 | 2.05% |
| 2024-12-31 | 51.02 | 52.14 | 50.70 | 51.10 | 51.10 | qfq | 9,269,992 | 477,202,913 | -0.20% |
| 2024-12-30 | 50.00 | 52.20 | 49.31 | 51.20 | 51.20 | qfq | 14,033,183 | 704,335,327 | -2.33% |
| 2024-12-27 | 52.91 | 53.88 | 52.10 | 52.42 | 52.42 | qfq | 8,183,079 | 433,105,635 | -1.71% |
| 2024-12-26 | 56.00 | 56.18 | 52.78 | 53.33 | 53.33 | qfq | 11,447,992 | 614,575,265 | -4.77% |
| 2024-12-25 | 55.50 | 56.64 | 54.60 | 56.00 | 56.00 | qfq | 12,902,012 | 720,107,948 | 2.81% |
| 2024-12-24 | 51.03 | 55.45 | 51.03 | 54.47 | 54.47 | qfq | 16,644,952 | 899,619,660 | 6.01% |
| 2024-12-23 | 52.36 | 53.48 | 51.00 | 51.38 | 51.38 | qfq | 9,385,434 | 491,333,638 | -1.82% |
| 2024-12-20 | 51.94 | 53.14 | 51.40 | 52.33 | 52.33 | qfq | 9,832,920 | 513,363,479 | 1.34% |
| 2024-12-19 | 54.45 | 54.49 | 51.37 | 51.64 | 51.64 | qfq | 13,853,918 | 726,516,917 | -5.75% |
| 2024-12-18 | 56.50 | 56.78 | 54.50 | 54.79 | 54.79 | qfq | 7,764,650 | 428,083,873 | -2.49% |
| 2024-12-17 | 57.18 | 58.00 | 55.97 | 56.19 | 56.19 | qfq | 7,205,787 | 408,939,861 | -2.16% |
| 2024-12-16 | 58.40 | 59.46 | 56.90 | 57.43 | 57.43 | qfq | 7,902,071 | 455,624,064 | -2.53% |
| 2024-12-13 | 62.01 | 62.01 | 58.92 | 58.92 | 58.92 | qfq | 13,087,713 | 786,235,464 | -6.40% |
| 2024-12-12 | 60.40 | 65.60 | 59.91 | 62.95 | 62.95 | qfq | 13,455,540 | 844,597,503 | 4.00% |
| 2024-12-11 | 60.70 | 61.21 | 59.90 | 60.53 | 60.53 | qfq | 6,601,035 | 400,269,248 | -0.21% |
| 2024-12-10 | 63.42 | 63.99 | 60.40 | 60.66 | 60.66 | qfq | 10,080,143 | 619,496,399 | -2.43% |
| 2024-12-09 | 65.10 | 65.70 | 62.16 | 62.17 | 62.17 | qfq | 10,191,361 | 647,084,580 | -5.59% |
| 2024-12-06 | 70.07 | 70.48 | 65.50 | 65.85 | 65.85 | qfq | 10,169,171 | 679,249,914 | -6.75% |
| 2024-12-05 | 67.80 | 71.57 | 67.06 | 70.62 | 70.62 | qfq | 7,672,903 | 539,269,038 | 2.48% |
| 2024-12-04 | 69.14 | 70.50 | 66.60 | 68.91 | 68.91 | qfq | 7,696,270 | 524,221,470 | -0.88% |
| 2024-12-03 | 71.69 | 72.84 | 68.80 | 69.52 | 69.52 | qfq | 7,630,128 | 532,921,299 | -3.44% |
| 2024-12-02 | 68.90 | 72.70 | 68.90 | 72.00 | 72.00 | qfq | 9,904,304 | 702,644,136 | 4.02% |
| 2024-11-29 | 66.00 | 70.35 | 65.60 | 69.22 | 69.22 | qfq | 10,162,326 | 694,077,014 | 4.48% |
| 2024-11-28 | 65.59 | 68.98 | 65.04 | 66.25 | 66.25 | qfq | 10,587,651 | 715,107,343 | 1.02% |
| 2024-11-27 | 63.75 | 65.83 | 62.51 | 65.58 | 65.58 | qfq | 8,552,415 | 549,837,323 | 2.20% |
| 2024-11-26 | 65.30 | 68.30 | 63.48 | 64.17 | 64.17 | qfq | 10,722,783 | 705,353,961 | 2.13% |
| 2024-11-25 | 58.66 | 63.68 | 58.61 | 62.83 | 62.83 | qfq | 11,785,777 | 728,463,749 | 5.97% |
| 2024-11-22 | 62.51 | 63.49 | 59.20 | 59.29 | 59.29 | qfq | 9,443,116 | 579,496,875 | -7.42% |
| 2024-11-21 | 66.14 | 66.96 | 62.55 | 64.04 | 64.04 | qfq | 12,655,962 | 816,310,317 | 0.91% |
| 2024-11-20 | 63.90 | 64.00 | 62.00 | 63.46 | 63.46 | qfq | 9,843,126 | 618,757,582 | -1.51% |
| 2024-11-19 | 60.50 | 65.04 | 60.10 | 64.43 | 64.43 | qfq | 16,918,002 | 1,064,845,771 | 6.50% |
| 2024-11-18 | 60.50 | 62.19 | 57.70 | 60.50 | 60.50 | qfq | 12,498,459 | 747,048,058 | 0.00% |
| 2024-11-15 | 66.20 | 66.50 | 60.37 | 60.50 | 60.50 | qfq | 12,248,393 | 766,260,968 | -8.60% |
| 2024-11-14 | 69.66 | 70.35 | 66.00 | 66.19 | 66.19 | qfq | 8,011,654 | 542,406,025 | -5.21% |
| 2024-11-13 | 69.97 | 70.87 | 68.03 | 69.83 | 69.83 | qfq | 7,462,630 | 516,927,613 | -0.20% |
| 2024-11-12 | 76.93 | 78.05 | 69.17 | 69.97 | 69.97 | qfq | 15,408,416 | 1,127,148,239 | -7.70% |
| 2024-11-11 | 74.00 | 78.34 | 73.89 | 75.81 | 75.81 | qfq | 10,289,241 | 782,603,852 | -0.33% |
| 2024-11-08 | 71.88 | 77.99 | 70.93 | 76.06 | 76.06 | qfq | 21,881,456 | 1,642,802,036 | 6.23% |
| 2024-11-07 | 68.51 | 72.29 | 65.60 | 71.60 | 71.60 | qfq | 15,654,673 | 1,078,189,405 | -1.74% |
| 2024-11-06 | 74.15 | 77.50 | 72.11 | 72.87 | 72.87 | qfq | 16,785,984 | 1,253,555,017 | -1.86% |
| 2024-11-05 | 74.74 | 77.50 | 73.80 | 74.25 | 74.25 | qfq | 16,774,467 | 1,261,815,693 | -3.16% |
| 2024-11-04 | 78.00 | 81.99 | 73.94 | 76.67 | 76.67 | qfq | 18,075,008 | 1,403,689,407 | -4.64% |
| 2024-11-01 | 81.00 | 84.55 | 75.05 | 80.40 | 80.40 | qfq | 25,417,607 | 2,030,886,152 | 0.63% |
| 2024-10-31 | 74.21 | 79.90 | 72.75 | 79.90 | 79.90 | qfq | 19,532,939 | 1,507,535,789 | 9.99% |
| 2024-10-30 | 64.96 | 74.11 | 64.45 | 72.64 | 72.64 | qfq | 21,889,266 | 1,559,775,116 | 7.69% |
| 2024-10-29 | 69.65 | 72.14 | 66.69 | 67.45 | 67.45 | qfq | 29,547,013 | 2,060,135,188 | 2.85% |
| 2024-10-28 | 61.00 | 65.58 | 60.41 | 65.58 | 65.58 | qfq | 29,000,406 | 1,878,222,787 | 10.00% |
| 2024-10-25 | 55.82 | 59.62 | 55.82 | 59.62 | 59.62 | qfq | 12,840,631 | 753,059,428 | 10.00% |
| 2024-10-24 | 53.80 | 58.46 | 53.08 | 54.20 | 54.20 | qfq | 35,169,579 | 1,950,128,519 | 1.01% |
| 2024-10-23 | 48.60 | 53.66 | 47.73 | 53.66 | 53.66 | qfq | 34,535,952 | 1,791,321,183 | 10.00% |
| 2024-10-22 | 46.89 | 49.59 | 45.00 | 48.78 | 48.78 | qfq | 23,750,456 | 1,124,723,226 | 2.20% |
| 2024-10-21 | 44.35 | 48.07 | 44.14 | 47.73 | 47.73 | qfq | 24,100,448 | 1,137,150,190 | 9.22% |
| 2024-10-18 | 42.61 | 45.05 | 42.51 | 43.70 | 43.70 | qfq | 12,034,905 | 524,116,860 | 2.06% |
| 2024-10-17 | 43.52 | 44.07 | 42.81 | 42.82 | 42.82 | qfq | 6,875,908 | 298,416,688 | -1.13% |
| 2024-10-16 | 43.52 | 43.94 | 42.55 | 43.31 | 43.31 | qfq | 8,253,182 | 356,041,908 | -2.85% |
| 2024-10-15 | 45.00 | 46.37 | 44.01 | 44.58 | 44.58 | qfq | 9,186,492 | 414,164,104 | -2.73% |
| 2024-10-14 | 44.00 | 46.19 | 43.91 | 45.83 | 45.83 | qfq | 12,609,031 | 569,422,201 | 4.83% |
| 2024-10-11 | 46.20 | 46.27 | 43.10 | 43.72 | 43.72 | qfq | 9,919,244 | 440,411,032 | -5.69% |
| 2024-10-10 | 45.86 | 48.90 | 45.25 | 46.36 | 46.36 | qfq | 15,249,144 | 717,425,755 | -0.75% |
| 2024-10-09 | 48.99 | 50.11 | 46.71 | 46.71 | 46.71 | qfq | 15,990,883 | 768,483,509 | -10.00% |
| 2024-10-08 | 51.74 | 52.68 | 47.96 | 51.90 | 51.90 | qfq | 25,786,504 | 1,319,577,528 | 8.35% |
| 2024-09-30 | 44.50 | 47.94 | 43.78 | 47.90 | 47.90 | qfq | 25,342,756 | 1,169,029,150 | 9.91% |
| 2024-09-27 | 40.50 | 43.62 | 40.31 | 43.58 | 43.58 | qfq | 20,733,092 | 880,665,341 | 9.91% |
| 2024-09-26 | 36.97 | 39.80 | 36.65 | 39.65 | 39.65 | qfq | 13,160,923 | 502,223,784 | 7.25% |
| 2024-09-25 | 37.34 | 38.36 | 36.93 | 36.97 | 36.97 | qfq | 11,653,583 | 438,963,200 | -0.91% |
| 2024-09-24 | 35.25 | 37.62 | 35.18 | 37.31 | 37.31 | qfq | 14,002,179 | 509,943,893 | 6.97% |
| 2024-09-23 | 35.18 | 35.48 | 34.80 | 34.88 | 34.88 | qfq | 4,704,599 | 164,678,423 | -1.33% |
| 2024-09-20 | 36.00 | 36.00 | 34.88 | 35.35 | 35.35 | qfq | 6,483,596 | 228,160,586 | -2.24% |
| 2024-09-19 | 36.47 | 37.34 | 35.56 | 36.16 | 36.16 | qfq | 8,347,826 | 304,216,227 | 1.03% |
| 2024-09-18 | 36.84 | 36.85 | 35.40 | 35.79 | 35.79 | qfq | 5,741,755 | 206,258,412 | -2.85% |
| 2024-09-13 | 38.70 | 39.18 | 36.78 | 36.84 | 36.84 | qfq | 8,489,400 | 319,178,255 | -4.81% |
| 2024-09-12 | 38.34 | 41.27 | 38.10 | 38.70 | 38.70 | qfq | 13,849,564 | 550,311,329 | 0.94% |
| 2024-09-11 | 37.55 | 39.31 | 37.40 | 38.34 | 38.34 | qfq | 9,847,686 | 379,821,778 | 1.64% |
| 2024-09-10 | 38.19 | 38.85 | 37.40 | 37.72 | 37.72 | qfq | 6,286,600 | 238,266,122 | -1.49% |
| 2024-09-09 | 37.90 | 38.63 | 37.72 | 38.29 | 38.29 | qfq | 6,672,177 | 254,218,210 | -0.44% |
| 2024-09-06 | 40.17 | 40.50 | 38.44 | 38.46 | 38.46 | qfq | 10,518,475 | 410,348,969 | -4.71% |
| 2024-09-05 | 39.98 | 41.85 | 39.97 | 40.36 | 40.36 | qfq | 13,040,655 | 532,027,670 | 0.20% |
| 2024-09-04 | 38.87 | 41.45 | 38.82 | 40.28 | 40.28 | qfq | 15,492,429 | 623,197,360 | 3.10% |
| 2024-09-03 | 37.87 | 40.38 | 37.27 | 39.07 | 39.07 | qfq | 12,720,549 | 493,318,313 | 3.47% |
| 2024-09-02 | 38.64 | 39.49 | 37.67 | 37.76 | 37.76 | qfq | 9,459,578 | 363,616,420 | -2.73% |
| 2024-08-30 | 38.08 | 39.73 | 37.58 | 38.82 | 38.82 | qfq | 18,279,728 | 706,251,123 | 1.41% |
| 2024-08-29 | 34.44 | 38.28 | 34.05 | 38.28 | 38.28 | qfq | 17,786,262 | 663,084,832 | 10.00% |
| 2024-08-28 | 35.78 | 35.78 | 34.76 | 34.80 | 34.80 | qfq | 7,585,279 | 266,142,847 | -3.33% |
| 2024-08-27 | 36.05 | 37.50 | 34.59 | 36.00 | 36.00 | qfq | 13,842,423 | 499,549,758 | -1.23% |
| 2024-08-26 | 35.89 | 37.91 | 35.89 | 36.45 | 36.45 | qfq | 8,429,907 | 311,100,857 | 1.56% |
| 2024-08-23 | 36.00 | 36.50 | 35.64 | 35.89 | 35.89 | qfq | 4,553,738 | 163,598,053 | -1.02% |
| 2024-08-22 | 38.30 | 38.45 | 36.01 | 36.26 | 36.26 | qfq | 6,563,091 | 242,218,053 | -4.50% |
| 2024-08-21 | 37.97 | 38.47 | 37.51 | 37.97 | 37.97 | qfq | 5,829,439 | 221,491,185 | -0.71% |
| 2024-08-20 | 39.07 | 39.28 | 37.96 | 38.24 | 38.24 | qfq | 6,300,778 | 242,641,618 | -2.12% |
| 2024-08-19 | 40.16 | 40.43 | 38.88 | 39.07 | 39.07 | qfq | 7,728,477 | 304,661,365 | -2.71% |
| 2024-08-16 | 41.00 | 41.23 | 40.03 | 40.16 | 40.16 | qfq | 7,888,632 | 319,269,161 | -3.00% |
| 2024-08-15 | 41.50 | 42.34 | 39.77 | 41.40 | 41.40 | qfq | 12,969,755 | 531,498,458 | 0.39% |
| 2024-08-14 | 43.01 | 45.00 | 41.19 | 41.24 | 41.24 | qfq | 13,794,787 | 589,470,331 | -2.39% |
| 2024-08-13 | 43.12 | 43.50 | 41.50 | 42.25 | 42.25 | qfq | 16,173,527 | 683,209,464 | -4.20% |
| 2024-08-12 | 44.50 | 45.60 | 43.32 | 44.10 | 44.10 | qfq | 16,118,378 | 715,660,020 | 2.46% |
| 2024-08-09 | 42.40 | 44.20 | 41.95 | 43.04 | 43.04 | qfq | 13,367,428 | 576,904,261 | 0.99% |
| 2024-08-08 | 42.99 | 44.55 | 42.48 | 42.62 | 42.62 | qfq | 16,350,378 | 710,232,976 | -2.76% |
| 2024-08-07 | 42.05 | 45.30 | 40.46 | 43.83 | 43.83 | qfq | 28,962,543 | 1,224,397,333 | 4.21% |
| 2024-08-06 | 38.86 | 42.06 | 38.79 | 42.06 | 42.06 | qfq | 20,740,064 | 862,628,183 | 9.99% |
| 2024-08-05 | 36.60 | 40.50 | 36.60 | 38.24 | 38.24 | qfq | 14,843,820 | 580,461,704 | 3.52% |
| 2024-08-02 | 37.60 | 38.37 | 36.88 | 36.94 | 36.94 | qfq | 4,966,740 | 186,310,109 | -1.70% |
| 2024-08-01 | 38.10 | 38.49 | 37.42 | 37.58 | 37.58 | qfq | 5,191,186 | 196,223,863 | -1.80% |
| 2024-07-31 | 35.65 | 38.29 | 35.28 | 38.27 | 38.27 | qfq | 10,260,697 | 382,184,216 | 6.66% |
| 2024-07-30 | 35.60 | 36.25 | 35.42 | 35.88 | 35.88 | qfq | 3,484,657 | 124,703,719 | 0.31% |
| 2024-07-29 | 36.76 | 36.78 | 35.72 | 35.77 | 35.77 | qfq | 4,386,050 | 157,548,084 | -2.83% |
| 2024-07-26 | 36.83 | 37.09 | 36.21 | 36.81 | 36.81 | qfq | 5,820,732 | 213,488,713 | 0.35% |
| 2024-07-25 | 35.60 | 38.05 | 35.50 | 36.68 | 36.68 | qfq | 10,596,185 | 391,723,884 | 3.18% |
| 2024-07-24 | 36.40 | 36.85 | 35.50 | 35.55 | 35.55 | qfq | 6,178,357 | 222,765,379 | -3.66% |
| 2024-07-23 | 36.98 | 37.98 | 36.63 | 36.90 | 36.90 | qfq | 7,887,437 | 294,643,056 | -0.62% |
| 2024-07-22 | 37.26 | 37.68 | 36.86 | 37.13 | 37.13 | qfq | 5,025,145 | 187,126,767 | -0.67% |
| 2024-07-19 | 36.20 | 37.64 | 36.13 | 37.38 | 37.38 | qfq | 6,629,072 | 245,425,082 | 2.19% |
| 2024-07-18 | 35.85 | 36.98 | 35.56 | 36.58 | 36.58 | qfq | 6,975,114 | 252,597,738 | -0.16% |
| 2024-07-17 | 38.35 | 38.77 | 36.64 | 36.64 | 36.64 | qfq | 9,129,770 | 342,179,449 | -0.97% |
| 2024-07-16 | 36.72 | 37.26 | 36.33 | 37.00 | 37.00 | qfq | 4,184,334 | 154,143,552 | 0.33% |
| 2024-07-15 | 37.04 | 37.40 | 36.76 | 36.88 | 36.88 | qfq | 3,842,031 | 142,090,186 | -1.71% |
| 2024-07-12 | 36.97 | 38.28 | 36.92 | 37.52 | 37.52 | qfq | 7,704,682 | 291,089,622 | 0.94% |
| 2024-07-11 | 36.37 | 37.76 | 36.21 | 37.17 | 37.17 | qfq | 9,762,975 | 361,474,030 | 3.74% |
| 2024-07-10 | 35.12 | 37.32 | 34.00 | 35.83 | 35.83 | qfq | 10,677,193 | 386,908,354 | 1.53% |
| 2024-07-09 | 35.29 | 35.50 | 34.22 | 35.29 | 35.29 | qfq | 7,236,455 | 252,413,561 | -0.28% |
| 2024-07-08 | 36.09 | 36.28 | 35.22 | 35.39 | 35.39 | qfq | 5,220,752 | 186,030,689 | -3.20% |
| 2024-07-05 | 36.68 | 37.10 | 36.04 | 36.56 | 36.56 | qfq | 5,169,785 | 189,306,522 | 0.16% |
| 2024-07-04 | 38.00 | 38.20 | 36.37 | 36.50 | 36.50 | qfq | 6,077,903 | 224,961,171 | -3.92% |
| 2024-07-03 | 38.45 | 38.84 | 37.81 | 37.99 | 37.99 | qfq | 4,622,806 | 176,600,612 | -1.20% |
| 2024-07-02 | 38.80 | 39.38 | 38.28 | 38.45 | 38.45 | qfq | 4,732,223 | 183,581,331 | -2.09% |
| 2024-07-01 | 38.32 | 39.39 | 38.10 | 39.27 | 39.27 | qfq | 6,073,158 | 236,063,881 | 2.32% |
| 2024-06-28 | 38.93 | 39.45 | 38.19 | 38.38 | 38.38 | qfq | 5,768,585 | 224,098,597 | -1.51% |
| 2024-06-27 | 39.87 | 40.18 | 38.91 | 38.97 | 38.97 | qfq | 5,094,601 | 201,357,194 | -3.16% |
| 2024-06-26 | 39.40 | 40.26 | 38.29 | 40.24 | 40.24 | qfq | 7,920,322 | 311,205,706 | 2.26% |
| 2024-06-25 | 40.68 | 40.98 | 38.83 | 39.35 | 39.35 | qfq | 8,524,804 | 337,654,316 | -3.72% |
| 2024-06-24 | 42.68 | 42.69 | 40.69 | 40.87 | 40.87 | qfq | 8,596,264 | 356,070,583 | -6.18% |
| 2024-06-21 | 44.18 | 44.98 | 43.47 | 43.56 | 43.56 | qfq | 5,490,969 | 241,612,419 | 0.14% |
| 2024-06-20 | 46.40 | 46.40 | 43.48 | 43.50 | 43.50 | qfq | 7,931,365 | 351,732,795 | -5.60% |
| 2024-06-19 | 47.10 | 47.20 | 45.92 | 46.08 | 46.08 | qfq | 5,206,594 | 241,001,751 | -2.74% |
| 2024-06-18 | 47.08 | 48.11 | 46.74 | 47.38 | 47.38 | qfq | 4,582,378 | 217,443,756 | 0.49% |
| 2024-06-17 | 47.50 | 47.74 | 47.00 | 47.15 | 47.15 | qfq | 6,701,739 | 316,929,972 | -2.56% |
| 2024-06-14 | 47.92 | 50.50 | 47.20 | 48.39 | 48.39 | qfq | 11,784,824 | 575,083,137 | 4.04% |
| 2024-06-13 | 46.30 | 47.50 | 46.30 | 46.51 | 46.51 | qfq | 5,655,062 | 264,665,239 | 0.63% |
| 2024-06-12 | 46.34 | 46.50 | 45.79 | 46.22 | 46.22 | qfq | 4,424,893 | 204,020,949 | -0.28% |
| 2024-06-11 | 45.35 | 46.44 | 45.27 | 46.35 | 46.35 | qfq | 5,189,321 | 238,204,932 | -0.04% |
| 2024-06-07 | 47.60 | 48.35 | 45.87 | 46.37 | 46.37 | qfq | 9,746,644 | 455,085,642 | -3.27% |
| 2024-06-06 | 51.85 | 52.50 | 46.65 | 47.94 | 47.94 | qfq | 12,929,714 | 639,610,154 | -7.49% |
| 2024-06-05 | 52.80 | 52.80 | 51.81 | 51.82 | 51.82 | qfq | 6,826,759 | 355,991,954 | -2.54% |
| 2024-06-04 | 52.00 | 53.18 | 51.40 | 53.17 | 53.17 | qfq | 8,461,207 | 443,485,895 | 1.33% |
| 2024-06-03 | 52.00 | 52.47 | 50.83 | 52.47 | 52.47 | qfq | 8,817,058 | 454,924,835 | 1.08% |
| 2024-05-31 | 53.19 | 53.64 | 51.91 | 51.91 | 51.91 | qfq | 10,511,917 | 550,961,220 | -2.39% |
| 2024-05-30 | 55.39 | 55.87 | 53.11 | 53.18 | 53.18 | qfq | 17,994,716 | 975,110,689 | -3.92% |
| 2024-05-29 | 54.00 | 57.04 | 54.00 | 55.35 | 55.35 | qfq | 25,743,154 | 1,446,253,644 | 6.75% |
| 2024-05-28 | 52.46 | 54.22 | 51.64 | 51.85 | 51.85 | qfq | 9,341,665 | 488,295,769 | -2.17% |
| 2024-05-27 | 54.32 | 54.54 | 51.46 | 53.00 | 53.00 | qfq | 11,141,089 | 584,607,169 | -2.84% |
| 2024-05-24 | 55.20 | 58.15 | 54.30 | 54.55 | 54.55 | qfq | 14,646,782 | 821,894,197 | -1.18% |
| 2024-05-23 | 57.35 | 57.36 | 54.80 | 55.20 | 55.20 | qfq | 18,591,896 | 1,042,405,341 | -1.48% |
| 2024-05-22 | 51.60 | 56.03 | 51.56 | 56.03 | 56.03 | qfq | 21,277,714 | 1,152,633,340 | 9.99% |
| 2024-05-21 | 52.26 | 52.99 | 50.69 | 50.94 | 50.94 | qfq | 7,518,299 | 386,663,381 | -3.06% |
| 2024-05-20 | 52.00 | 53.42 | 52.00 | 52.55 | 52.55 | qfq | 5,402,257 | 284,264,161 | 0.38% |
| 2024-05-17 | 52.30 | 52.88 | 51.00 | 52.35 | 52.35 | qfq | 8,204,417 | 425,773,315 | -1.36% |
| 2024-05-16 | 53.20 | 53.85 | 52.50 | 53.07 | 53.07 | qfq | 6,535,164 | 347,293,167 | -0.90% |
| 2024-05-15 | 54.27 | 56.66 | 53.41 | 53.55 | 53.55 | qfq | 7,291,652 | 398,977,982 | -2.26% |
| 2024-05-14 | 56.50 | 56.52 | 54.60 | 54.79 | 54.79 | qfq | 7,906,845 | 436,131,792 | -3.27% |
| 2024-05-13 | 55.32 | 57.32 | 54.49 | 56.64 | 56.64 | qfq | 10,092,090 | 567,968,622 | 0.82% |
| 2024-05-10 | 56.25 | 56.77 | 55.40 | 56.18 | 56.18 | qfq | 11,977,769 | 670,417,594 | -2.19% |
| 2024-05-09 | 53.50 | 58.70 | 53.50 | 57.44 | 57.44 | qfq | 21,132,673 | 1,205,553,922 | 7.65% |
| 2024-05-08 | 53.15 | 55.00 | 52.90 | 53.36 | 53.36 | qfq | 10,100,554 | 545,390,695 | -0.54% |
| 2024-05-07 | 52.00 | 53.91 | 51.50 | 53.65 | 53.65 | qfq | 8,475,567 | 447,690,207 | 2.84% |
| 2024-05-06 | 51.86 | 53.10 | 51.80 | 52.17 | 52.17 | qfq | 6,745,065 | 353,464,422 | 1.34% |
| 2024-04-30 | 52.91 | 53.70 | 51.08 | 51.48 | 51.48 | qfq | 11,161,967 | 580,097,610 | -4.65% |
| 2024-04-29 | 52.03 | 54.79 | 51.86 | 53.99 | 53.99 | qfq | 11,054,063 | 593,529,056 | 3.49% |
| 2024-04-26 | 51.30 | 52.38 | 50.80 | 52.17 | 52.17 | qfq | 8,402,028 | 435,466,056 | 0.21% |
| 2024-04-25 | 50.54 | 52.77 | 49.58 | 52.06 | 51.32 | qfq | 9,236,438 | 478,253,772 | 3.03% |
| 2024-04-24 | 51.13 | 51.30 | 50.00 | 50.53 | 49.81 | qfq | 5,662,196 | 286,198,644 | -1.60% |
| 2024-04-23 | 52.38 | 53.08 | 51.00 | 51.35 | 50.62 | qfq | 5,933,844 | 307,020,516 | -1.15% |
| 2024-04-22 | 52.23 | 54.08 | 51.53 | 51.95 | 51.21 | qfq | 7,594,588 | 399,880,607 | -0.54% |
| 2024-04-19 | 54.30 | 54.30 | 52.01 | 52.23 | 51.48 | qfq | 6,448,713 | 339,997,281 | -3.88% |
| 2024-04-18 | 54.57 | 55.13 | 53.21 | 54.34 | 53.56 | qfq | 6,565,606 | 356,457,647 | -0.62% |
| 2024-04-17 | 53.29 | 54.69 | 53.27 | 54.68 | 53.90 | qfq | 6,857,806 | 372,118,420 | 2.74% |
| 2024-04-16 | 56.50 | 56.81 | 53.05 | 53.22 | 52.46 | qfq | 7,324,352 | 399,701,170 | -6.75% |
| 2024-04-15 | 57.38 | 59.85 | 56.08 | 57.07 | 56.25 | qfq | 7,704,438 | 446,572,988 | 0.12% |
| 2024-04-12 | 59.00 | 59.36 | 56.96 | 57.00 | 56.19 | qfq | 5,393,342 | 311,520,268 | -3.32% |
| 2024-04-11 | 59.99 | 60.19 | 58.88 | 58.96 | 58.12 | qfq | 6,751,598 | 401,889,031 | -2.24% |
| 2024-04-10 | 61.88 | 62.30 | 60.18 | 60.31 | 59.45 | qfq | 4,376,367 | 266,487,897 | -2.99% |
| 2024-04-09 | 62.00 | 62.36 | 61.08 | 62.17 | 61.28 | qfq | 5,436,635 | 336,029,123 | 1.78% |
| 2024-04-08 | 62.88 | 63.01 | 61.05 | 61.08 | 60.21 | qfq | 4,728,215 | 292,670,131 | -2.85% |
| 2024-04-03 | 64.21 | 64.27 | 62.78 | 62.87 | 61.97 | qfq | 4,970,995 | 314,081,864 | -2.38% |
| 2024-04-02 | 67.00 | 67.00 | 63.88 | 64.40 | 63.48 | qfq | 7,578,095 | 490,774,343 | -4.01% |
| 2024-04-01 | 66.10 | 67.40 | 65.80 | 67.09 | 66.13 | qfq | 6,068,140 | 405,352,078 | 2.05% |
| 2024-03-29 | 66.00 | 67.37 | 65.04 | 65.74 | 64.80 | qfq | 5,030,415 | 333,151,821 | 0.03% |
| 2024-03-28 | 67.20 | 68.54 | 65.68 | 65.72 | 64.78 | qfq | 8,024,234 | 535,776,909 | -1.87% |
| 2024-03-27 | 71.11 | 71.44 | 66.69 | 66.97 | 66.01 | qfq | 5,921,325 | 407,641,587 | -6.53% |
| 2024-03-26 | 72.60 | 72.60 | 69.85 | 71.65 | 70.63 | qfq | 6,508,434 | 463,562,278 | -1.21% |
| 2024-03-25 | 70.98 | 74.73 | 70.80 | 72.53 | 71.49 | qfq | 6,221,308 | 451,331,430 | 1.73% |
| 2024-03-22 | 73.40 | 74.15 | 71.19 | 71.30 | 70.28 | qfq | 5,337,949 | 385,414,995 | -3.88% |
| 2024-03-21 | 75.00 | 75.37 | 73.42 | 74.18 | 73.12 | qfq | 5,804,795 | 430,416,907 | -1.62% |
| 2024-03-20 | 75.00 | 77.68 | 74.80 | 75.40 | 74.32 | qfq | 5,271,284 | 400,176,199 | -0.66% |
| 2024-03-19 | 78.72 | 80.40 | 75.16 | 75.90 | 74.82 | qfq | 9,441,098 | 726,984,905 | -1.17% |
| 2024-03-18 | 74.40 | 76.82 | 73.81 | 76.80 | 75.70 | qfq | 7,559,022 | 570,911,940 | 3.21% |
| 2024-03-15 | 73.95 | 75.94 | 72.49 | 74.41 | 73.35 | qfq | 8,721,741 | 643,644,801 | 0.62% |
| 2024-03-14 | 76.99 | 77.82 | 73.48 | 73.95 | 72.89 | qfq | 12,801,538 | 963,727,175 | -6.79% |
| 2024-03-13 | 80.40 | 80.40 | 76.73 | 79.34 | 78.21 | qfq | 9,029,127 | 711,686,244 | -1.87% |
| 2024-03-12 | 81.80 | 82.06 | 79.81 | 80.85 | 79.69 | qfq | 7,341,559 | 592,262,085 | -1.04% |
| 2024-03-11 | 81.29 | 84.68 | 80.51 | 81.70 | 80.53 | qfq | 14,351,610 | 1,175,118,296 | 2.20% |
| 2024-03-08 | 74.99 | 80.60 | 74.99 | 79.94 | 78.80 | qfq | 15,648,342 | 1,228,015,101 | 8.87% |
| 2024-03-07 | 74.87 | 75.87 | 73.00 | 73.43 | 72.38 | qfq | 7,178,920 | 531,529,766 | -2.50% |
| 2024-03-06 | 71.31 | 78.43 | 70.80 | 75.31 | 74.23 | qfq | 12,237,123 | 914,024,359 | 5.62% |
| 2024-03-05 | 72.66 | 72.76 | 70.50 | 71.30 | 70.28 | qfq | 7,503,710 | 535,320,090 | -2.99% |
| 2024-03-04 | 68.80 | 75.00 | 68.60 | 73.50 | 72.45 | qfq | 12,437,628 | 899,843,147 | 6.14% |
| 2024-03-01 | 68.49 | 69.50 | 67.31 | 69.25 | 68.26 | qfq | 8,414,980 | 576,674,661 | 1.14% |
| 2024-02-29 | 65.86 | 68.78 | 65.62 | 68.47 | 67.49 | qfq | 8,072,500 | 547,129,153 | 3.30% |
| 2024-02-28 | 67.98 | 70.49 | 66.26 | 66.28 | 65.33 | qfq | 13,723,048 | 943,465,067 | -1.34% |
| 2024-02-27 | 63.61 | 67.40 | 63.31 | 67.18 | 66.22 | qfq | 10,973,981 | 719,987,148 | 4.50% |
| 2024-02-26 | 64.60 | 65.04 | 63.00 | 64.29 | 63.37 | qfq | 10,580,973 | 676,831,377 | -1.95% |
| 2024-02-23 | 65.20 | 69.28 | 64.44 | 65.57 | 64.63 | qfq | 16,156,935 | 1,069,681,665 | 2.47% |
| 2024-02-22 | 62.66 | 65.70 | 62.66 | 63.99 | 63.08 | qfq | 18,484,649 | 1,193,353,340 | 7.13% |
| 2024-02-21 | 58.30 | 61.88 | 57.78 | 59.73 | 58.88 | qfq | 10,170,367 | 610,908,294 | 1.58% |
| 2024-02-20 | 58.19 | 58.86 | 57.50 | 58.80 | 57.96 | qfq | 6,672,042 | 388,318,931 | -0.25% |
| 2024-02-19 | 59.00 | 59.25 | 57.20 | 58.95 | 58.11 | qfq | 8,350,934 | 488,601,774 | 1.41% |
| 2024-02-08 | 55.06 | 58.77 | 55.01 | 58.13 | 57.30 | qfq | 11,344,218 | 654,777,281 | 5.61% |
| 2024-02-07 | 54.52 | 56.50 | 54.01 | 55.04 | 54.25 | qfq | 11,683,057 | 648,212,418 | 0.90% |
| 2024-02-06 | 50.50 | 54.94 | 50.22 | 54.55 | 53.77 | qfq | 11,513,371 | 609,022,814 | 6.75% |
| 2024-02-05 | 54.98 | 55.18 | 49.97 | 51.10 | 50.37 | qfq | 10,710,208 | 556,609,743 | -7.94% |
| 2024-02-02 | 58.31 | 58.60 | 53.70 | 55.51 | 54.72 | qfq | 10,161,163 | 572,119,282 | -5.34% |
| 2024-02-01 | 56.68 | 61.39 | 56.68 | 58.64 | 57.80 | qfq | 12,712,736 | 756,674,691 | 3.49% |
| 2024-01-31 | 59.00 | 61.30 | 56.61 | 56.66 | 55.85 | qfq | 10,467,205 | 615,602,680 | -6.07% |
| 2024-01-30 | 60.05 | 62.78 | 60.04 | 60.32 | 59.46 | qfq | 8,303,165 | 506,977,237 | -4.28% |
| 2024-01-29 | 69.00 | 69.04 | 63.02 | 63.02 | 62.12 | qfq | 12,916,898 | 837,552,342 | -10.00% |
| 2024-01-26 | 71.00 | 72.68 | 69.58 | 70.02 | 69.02 | qfq | 9,926,459 | 703,478,484 | -2.68% |
| 2024-01-25 | 71.21 | 72.29 | 69.05 | 71.95 | 70.92 | qfq | 14,859,271 | 1,051,463,415 | -0.74% |
| 2024-01-24 | 73.94 | 74.79 | 70.56 | 72.49 | 71.45 | qfq | 16,767,802 | 1,215,474,230 | -3.23% |
| 2024-01-23 | 69.69 | 76.87 | 68.51 | 74.91 | 73.84 | qfq | 24,973,237 | 1,874,621,139 | 7.20% |
| 2024-01-22 | 74.03 | 74.50 | 69.00 | 69.88 | 68.88 | qfq | 16,510,369 | 1,173,678,173 | -7.04% |
| 2024-01-19 | 77.90 | 79.21 | 75.13 | 75.17 | 74.10 | qfq | 13,301,837 | 1,022,814,619 | -3.90% |
| 2024-01-18 | 72.60 | 78.96 | 72.31 | 78.22 | 77.10 | qfq | 19,786,290 | 1,502,691,558 | 6.71% |
| 2024-01-17 | 76.00 | 76.50 | 73.30 | 73.30 | 72.25 | qfq | 9,565,353 | 713,092,492 | -4.56% |
| 2024-01-16 | 75.00 | 78.50 | 74.50 | 76.80 | 75.70 | qfq | 13,613,073 | 1,042,473,459 | 1.88% |
| 2024-01-15 | 76.50 | 77.69 | 75.15 | 75.38 | 74.30 | qfq | 10,557,423 | 802,413,199 | -2.71% |
| 2024-01-12 | 77.29 | 80.60 | 76.83 | 77.48 | 76.37 | qfq | 18,588,000 | 1,465,037,244 | -0.78% |
| 2024-01-11 | 73.71 | 80.80 | 73.71 | 78.09 | 76.97 | qfq | 21,034,780 | 1,644,726,173 | 5.81% |
| 2024-01-10 | 72.50 | 76.22 | 72.18 | 73.80 | 72.75 | qfq | 14,501,095 | 1,081,921,929 | 0.41% |
| 2024-01-09 | 71.98 | 76.93 | 69.50 | 73.50 | 72.45 | qfq | 15,804,071 | 1,160,515,260 | 2.48% |
| 2024-01-08 | 71.99 | 74.68 | 71.08 | 71.72 | 70.70 | qfq | 9,858,062 | 717,741,027 | -0.60% |
| 2024-01-05 | 74.67 | 76.65 | 71.65 | 72.15 | 71.12 | qfq | 11,226,960 | 829,755,520 | -3.94% |
| 2024-01-04 | 76.33 | 76.55 | 74.62 | 75.11 | 74.04 | qfq | 7,677,473 | 578,072,465 | -1.50% |
| 2024-01-03 | 77.97 | 78.84 | 75.26 | 76.25 | 75.16 | qfq | 12,733,107 | 976,718,204 | -2.51% |
| 2024-01-02 | 76.99 | 80.90 | 76.90 | 78.21 | 77.09 | qfq | 20,037,551 | 1,573,165,433 | 0.94% |
| 2023-12-29 | 77.01 | 79.66 | 76.75 | 77.48 | 76.37 | qfq | 29,464,740 | 2,298,325,803 | 3.99% |
| 2023-12-28 | 67.51 | 74.51 | 67.20 | 74.51 | 73.45 | qfq | 19,603,114 | 1,432,851,057 | 9.99% |
| 2023-12-27 | 68.70 | 68.75 | 67.01 | 67.74 | 66.77 | qfq | 7,382,281 | 499,398,952 | -1.66% |
| 2023-12-26 | 69.19 | 70.25 | 68.10 | 68.88 | 67.90 | qfq | 6,688,470 | 461,498,589 | -1.18% |
| 2023-12-25 | 69.84 | 71.21 | 68.90 | 69.70 | 68.70 | qfq | 7,603,897 | 531,327,698 | -0.74% |
| 2023-12-22 | 69.00 | 72.13 | 67.50 | 70.22 | 69.22 | qfq | 14,708,532 | 1,027,275,919 | 0.70% |
| 2023-12-21 | 67.76 | 71.48 | 67.26 | 69.73 | 68.73 | qfq | 15,639,215 | 1,087,946,690 | 2.91% |
| 2023-12-20 | 70.00 | 70.00 | 67.05 | 67.76 | 66.79 | qfq | 10,335,549 | 704,169,890 | -3.74% |
| 2023-12-19 | 69.30 | 72.78 | 68.77 | 70.39 | 69.38 | qfq | 8,801,791 | 623,027,630 | 1.54% |
| 2023-12-18 | 70.00 | 71.60 | 69.02 | 69.32 | 68.33 | qfq | 5,726,082 | 401,208,717 | -2.85% |
| 2023-12-15 | 70.78 | 73.11 | 70.78 | 71.35 | 70.33 | qfq | 8,378,743 | 602,308,207 | 0.99% |
| 2023-12-14 | 74.50 | 75.44 | 70.02 | 70.65 | 69.64 | qfq | 9,813,760 | 704,521,462 | -4.33% |
| 2023-12-13 | 79.36 | 79.36 | 73.35 | 73.85 | 72.79 | qfq | 11,105,702 | 834,428,261 | -7.22% |
| 2023-12-12 | 82.36 | 82.81 | 79.41 | 79.60 | 78.46 | qfq | 7,568,486 | 612,587,362 | -3.57% |
| 2023-12-11 | 83.39 | 83.39 | 81.60 | 82.55 | 81.37 | qfq | 5,742,498 | 473,816,997 | -1.81% |
| 2023-12-08 | 83.50 | 84.20 | 82.35 | 84.07 | 82.87 | qfq | 6,192,026 | 517,480,509 | 1.28% |
| 2023-12-07 | 86.34 | 86.35 | 82.02 | 83.01 | 81.82 | qfq | 8,186,811 | 684,517,087 | -4.06% |
| 2023-12-06 | 84.38 | 88.00 | 83.75 | 86.52 | 85.28 | qfq | 7,447,086 | 644,513,538 | 1.16% |
| 2023-12-05 | 84.66 | 87.81 | 84.36 | 85.53 | 84.31 | qfq | 6,826,184 | 589,398,532 | 0.19% |
| 2023-12-04 | 84.96 | 85.99 | 84.00 | 85.37 | 84.15 | qfq | 4,085,910 | 348,151,486 | 0.16% |
| 2023-12-01 | 84.20 | 86.00 | 83.34 | 85.23 | 84.01 | qfq | 4,230,532 | 356,991,777 | 0.08% |
| 2023-11-30 | 84.34 | 86.36 | 84.18 | 85.16 | 83.94 | qfq | 4,293,533 | 365,779,000 | 0.97% |
| 2023-11-29 | 86.07 | 86.48 | 83.92 | 84.34 | 83.13 | qfq | 4,242,522 | 360,195,349 | -2.21% |
| 2023-11-28 | 86.31 | 86.92 | 84.50 | 86.25 | 85.02 | qfq | 4,265,511 | 366,510,940 | 0.34% |
| 2023-11-27 | 86.80 | 87.58 | 85.19 | 85.96 | 84.73 | qfq | 6,532,185 | 562,932,039 | -2.13% |
| 2023-11-24 | 93.01 | 93.50 | 87.82 | 87.83 | 86.58 | qfq | 8,465,072 | 758,781,613 | -6.21% |
| 2023-11-23 | 92.78 | 94.27 | 92.75 | 93.65 | 92.31 | qfq | 5,411,974 | 505,602,173 | 1.14% |
| 2023-11-22 | 92.00 | 93.29 | 91.88 | 92.59 | 91.27 | qfq | 4,294,644 | 397,920,436 | -0.01% |
| 2023-11-21 | 94.00 | 94.83 | 92.50 | 92.60 | 91.28 | qfq | 5,046,832 | 471,618,405 | -1.59% |
| 2023-11-20 | 94.00 | 94.93 | 92.52 | 94.10 | 92.76 | qfq | 5,486,814 | 514,189,142 | 0.02% |
| 2023-11-17 | 92.06 | 94.48 | 91.51 | 94.08 | 92.74 | qfq | 6,105,303 | 569,893,365 | 1.14% |
| 2023-11-16 | 95.98 | 96.40 | 93.01 | 93.02 | 91.69 | qfq | 10,001,344 | 943,539,656 | -5.07% |
| 2023-11-15 | 101.39 | 102.00 | 97.00 | 97.99 | 96.59 | qfq | 11,642,206 | 1,153,539,999 | -0.40% |
| 2023-11-14 | 97.00 | 99.62 | 96.23 | 98.38 | 96.97 | qfq | 10,007,838 | 978,472,142 | 1.47% |
| 2023-11-13 | 96.19 | 97.85 | 95.00 | 96.95 | 95.56 | qfq | 9,823,841 | 947,726,768 | 1.77% |
| 2023-11-10 | 98.67 | 98.76 | 95.20 | 95.26 | 93.90 | qfq | 14,178,969 | 1,368,927,150 | -4.38% |
| 2023-11-09 | 90.60 | 99.62 | 90.58 | 99.62 | 98.20 | qfq | 16,976,166 | 1,644,741,334 | 10.00% |
| 2023-11-08 | 91.10 | 93.49 | 89.29 | 90.56 | 89.27 | qfq | 10,314,054 | 943,033,222 | -0.91% |
| 2023-11-07 | 91.02 | 92.30 | 90.16 | 91.39 | 90.08 | qfq | 7,848,633 | 717,735,486 | -0.45% |
| 2023-11-06 | 85.64 | 92.50 | 85.50 | 91.80 | 90.49 | qfq | 16,381,361 | 1,480,169,105 | 7.77% |
| 2023-11-03 | 84.37 | 88.08 | 84.37 | 85.18 | 83.96 | qfq | 6,414,799 | 552,829,013 | 0.96% |
| 2023-11-02 | 86.60 | 87.49 | 84.02 | 84.37 | 83.16 | qfq | 6,702,320 | 573,064,827 | -3.74% |
| 2023-11-01 | 86.40 | 90.99 | 85.21 | 87.65 | 86.40 | qfq | 8,252,780 | 726,070,195 | 0.39% |
| 2023-10-31 | 89.86 | 91.58 | 86.65 | 87.31 | 86.06 | qfq | 7,213,764 | 637,552,646 | -1.87% |
| 2023-10-30 | 87.23 | 89.51 | 86.21 | 88.97 | 87.70 | qfq | 8,224,351 | 721,101,642 | 0.10% |
| 2023-10-27 | 82.04 | 91.00 | 82.01 | 88.88 | 87.61 | qfq | 12,049,175 | 1,045,074,326 | 6.85% |
| 2023-10-26 | 85.20 | 85.30 | 80.80 | 83.18 | 81.99 | qfq | 9,031,061 | 746,867,292 | -4.31% |
| 2023-10-25 | 88.67 | 89.67 | 86.21 | 86.93 | 85.69 | qfq | 7,519,759 | 658,218,916 | -1.94% |
| 2023-10-24 | 87.20 | 89.60 | 85.92 | 88.65 | 87.38 | qfq | 7,476,158 | 659,733,348 | 1.71% |
| 2023-10-23 | 92.00 | 92.11 | 86.80 | 87.16 | 85.91 | qfq | 8,755,124 | 773,721,833 | -6.78% |
| 2023-10-20 | 89.03 | 94.77 | 88.87 | 93.50 | 92.16 | qfq | 14,530,966 | 1,348,128,383 | 2.29% |
| 2023-10-19 | 84.71 | 94.00 | 84.11 | 91.41 | 90.10 | qfq | 12,744,982 | 1,133,497,106 | 6.60% |
| 2023-10-18 | 88.55 | 89.00 | 85.68 | 85.75 | 84.52 | qfq | 7,227,565 | 627,456,986 | -4.51% |
| 2023-10-17 | 90.08 | 92.29 | 88.82 | 89.80 | 88.52 | qfq | 8,794,965 | 794,598,508 | -1.68% |
| 2023-10-16 | 87.02 | 94.50 | 87.02 | 91.33 | 90.03 | qfq | 15,031,998 | 1,376,202,999 | 6.09% |
| 2023-10-13 | 88.50 | 88.88 | 84.63 | 86.09 | 84.86 | qfq | 9,489,472 | 816,148,902 | -4.88% |
| 2023-10-12 | 89.00 | 91.35 | 87.73 | 90.51 | 89.22 | qfq | 9,786,692 | 878,578,913 | 1.73% |
| 2023-10-11 | 91.50 | 92.11 | 88.00 | 88.97 | 87.70 | qfq | 8,149,238 | 733,962,006 | -1.47% |
| 2023-10-10 | 92.84 | 92.98 | 89.71 | 90.30 | 89.01 | qfq | 6,279,774 | 571,552,313 | -2.54% |
| 2023-10-09 | 94.00 | 94.50 | 92.15 | 92.65 | 91.33 | qfq | 7,683,247 | 714,954,165 | -3.26% |
| 2023-09-28 | 96.19 | 96.99 | 94.89 | 95.77 | 94.40 | qfq | 13,982,091 | 1,339,743,604 | 0.24% |
| 2023-09-27 | 86.82 | 95.54 | 86.82 | 95.54 | 94.17 | qfq | 18,146,590 | 1,700,797,729 | 10.01% |
| 2023-09-26 | 87.00 | 90.47 | 86.41 | 86.85 | 85.61 | qfq | 7,325,150 | 644,519,257 | -1.03% |
| 2023-09-25 | 85.01 | 88.50 | 82.89 | 87.75 | 86.50 | qfq | 9,558,704 | 816,798,444 | 2.37% |
| 2023-09-22 | 84.70 | 86.50 | 84.51 | 85.72 | 84.50 | qfq | 5,499,399 | 469,629,736 | 0.91% |
| 2023-09-21 | 85.70 | 87.00 | 84.70 | 84.95 | 83.74 | qfq | 4,520,242 | 386,647,759 | -1.23% |
| 2023-09-20 | 87.06 | 87.68 | 85.72 | 86.01 | 84.78 | qfq | 4,171,292 | 360,511,842 | -1.48% |
| 2023-09-19 | 89.00 | 89.48 | 86.70 | 87.30 | 86.05 | qfq | 4,595,372 | 402,756,005 | -2.72% |
| 2023-09-18 | 89.35 | 92.01 | 88.85 | 89.74 | 88.46 | qfq | 5,522,374 | 499,204,793 | -0.91% |
| 2023-09-15 | 88.91 | 90.56 | 86.50 | 90.56 | 89.27 | qfq | 6,845,560 | 607,248,225 | 2.68% |
| 2023-09-14 | 89.12 | 90.88 | 88.20 | 88.20 | 86.94 | qfq | 5,186,291 | 461,808,987 | -0.36% |
| 2023-09-13 | 88.50 | 89.50 | 87.77 | 88.52 | 87.26 | qfq | 3,742,607 | 331,020,433 | -0.68% |
| 2023-09-12 | 89.79 | 91.16 | 88.42 | 89.13 | 87.86 | qfq | 5,064,158 | 453,753,014 | -1.11% |
| 2023-09-11 | 87.87 | 92.33 | 86.61 | 90.13 | 88.84 | qfq | 8,355,852 | 750,885,900 | 2.43% |
| 2023-09-08 | 89.05 | 91.27 | 84.63 | 87.99 | 86.73 | qfq | 11,461,386 | 997,256,127 | -2.37% |
| 2023-09-07 | 91.81 | 95.20 | 89.70 | 90.13 | 88.84 | qfq | 10,117,140 | 929,021,903 | -2.50% |
| 2023-09-06 | 99.87 | 99.97 | 92.00 | 92.44 | 91.12 | qfq | 15,905,062 | 1,505,532,847 | -9.44% |
| 2023-09-05 | 100.19 | 104.98 | 97.40 | 102.08 | 100.62 | qfq | 14,953,651 | 1,522,152,267 | 1.89% |
| 2023-09-04 | 101.00 | 101.99 | 98.51 | 100.19 | 98.76 | qfq | 5,959,698 | 594,484,307 | -0.51% |
| 2023-09-01 | 101.18 | 102.10 | 99.80 | 100.70 | 99.26 | qfq | 4,516,145 | 453,975,278 | -0.54% |
| 2023-08-31 | 102.00 | 102.76 | 99.70 | 101.25 | 99.80 | qfq | 6,476,825 | 655,547,990 | -1.90% |
| 2023-08-30 | 103.66 | 105.60 | 101.29 | 103.21 | 101.74 | qfq | 10,212,535 | 1,052,742,846 | -1.53% |
| 2023-08-29 | 102.00 | 108.90 | 97.50 | 104.81 | 103.31 | qfq | 16,773,569 | 1,711,647,001 | 1.60% |
| 2023-08-28 | 109.67 | 109.67 | 100.27 | 103.16 | 101.69 | qfq | 15,903,607 | 1,657,552,304 | 3.47% |
| 2023-08-25 | 98.55 | 102.96 | 96.80 | 99.70 | 98.28 | qfq | 16,997,466 | 1,700,592,428 | 1.17% |
| 2023-08-24 | 90.16 | 98.55 | 89.80 | 98.55 | 97.14 | qfq | 6,861,765 | 651,147,980 | 10.00% |
| 2023-08-23 | 92.79 | 92.79 | 89.59 | 89.59 | 88.31 | qfq | 4,312,041 | 391,110,798 | -3.63% |
| 2023-08-22 | 92.88 | 93.38 | 90.45 | 92.96 | 91.63 | qfq | 5,516,940 | 505,866,386 | 0.40% |
| 2023-08-21 | 94.65 | 95.37 | 92.05 | 92.59 | 91.27 | qfq | 4,804,019 | 448,636,083 | -2.17% |
| 2023-08-18 | 97.49 | 98.60 | 94.08 | 94.64 | 93.29 | qfq | 4,683,243 | 451,615,614 | -2.84% |
| 2023-08-17 | 97.05 | 97.52 | 94.75 | 97.41 | 96.02 | qfq | 5,533,499 | 533,352,915 | 0.70% |
| 2023-08-16 | 99.18 | 101.20 | 96.66 | 96.73 | 95.35 | qfq | 5,494,785 | 540,657,154 | -2.11% |
| 2023-08-15 | 102.50 | 102.59 | 98.50 | 98.81 | 97.40 | qfq | 6,034,615 | 600,812,852 | -3.64% |
| 2023-08-14 | 101.00 | 103.15 | 99.19 | 102.54 | 101.07 | qfq | 5,997,923 | 604,549,904 | -0.17% |
| 2023-08-11 | 105.80 | 106.50 | 102.71 | 102.71 | 101.24 | qfq | 5,408,666 | 559,902,962 | -3.34% |
| 2023-08-10 | 105.43 | 108.90 | 105.20 | 106.26 | 104.74 | qfq | 4,648,522 | 497,222,732 | 0.38% |
| 2023-08-09 | 105.10 | 107.50 | 105.10 | 105.86 | 104.35 | qfq | 4,400,889 | 467,920,668 | -0.61% |
| 2023-08-08 | 112.00 | 113.20 | 105.92 | 106.51 | 104.99 | qfq | 7,966,946 | 862,228,127 | -4.04% |
| 2023-08-07 | 110.00 | 112.05 | 109.25 | 110.99 | 109.40 | qfq | 4,756,150 | 525,470,479 | 0.33% |
| 2023-08-04 | 109.90 | 111.93 | 108.80 | 110.63 | 109.05 | qfq | 7,987,911 | 880,231,031 | -1.21% |
| 2023-08-03 | 106.55 | 116.66 | 106.55 | 111.98 | 110.38 | qfq | 13,128,133 | 1,479,920,868 | 4.36% |
| 2023-08-02 | 105.74 | 109.23 | 105.68 | 107.30 | 105.77 | qfq | 4,823,720 | 519,401,895 | 1.48% |
| 2023-08-01 | 108.00 | 108.27 | 104.84 | 105.74 | 104.23 | qfq | 5,493,165 | 582,521,667 | -2.59% |
| 2023-07-31 | 108.80 | 109.66 | 106.82 | 108.55 | 107.00 | qfq | 5,485,836 | 593,807,842 | -0.44% |
| 2023-07-28 | 106.95 | 109.81 | 105.05 | 109.03 | 107.47 | qfq | 5,559,518 | 600,614,116 | 0.22% |
| 2023-07-27 | 111.60 | 112.80 | 108.37 | 108.79 | 107.24 | qfq | 7,101,501 | 782,736,492 | -3.75% |
| 2023-07-26 | 111.02 | 117.48 | 109.82 | 113.03 | 111.41 | qfq | 9,903,502 | 1,128,616,689 | 1.84% |
| 2023-07-25 | 110.41 | 112.54 | 109.13 | 110.99 | 109.40 | qfq | 7,153,999 | 794,613,063 | 2.11% |
| 2023-07-24 | 110.03 | 111.92 | 108.18 | 108.70 | 107.15 | qfq | 4,621,151 | 506,913,056 | -0.84% |
| 2023-07-21 | 112.38 | 112.79 | 109.00 | 109.62 | 108.05 | qfq | 7,799,656 | 863,575,578 | -3.43% |
| 2023-07-20 | 113.02 | 117.50 | 111.76 | 113.51 | 111.89 | qfq | 11,131,862 | 1,280,921,537 | 1.35% |
| 2023-07-19 | 115.54 | 115.90 | 111.55 | 112.00 | 110.40 | qfq | 5,931,722 | 669,407,452 | -2.90% |
| 2023-07-18 | 117.23 | 117.50 | 114.47 | 115.35 | 113.70 | qfq | 5,950,606 | 688,032,077 | -0.99% |