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
润建股份002929.SZ
最近收盘价50.162026-07-17
最近交易日2026-07-17
成交量（股）15,642,011
成交额（元）819,889,350
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.25 | — | — | — | 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 | 55.34 | 55.73 | 50.16 | 50.16 | 50.16 | qfq | 15,642,011 | 819,889,350 | -9.99% |
| 2026-07-16 | 55.95 | 58.60 | 55.32 | 55.73 | 55.73 | qfq | 13,228,626 | 750,736,819 | -1.95% |
| 2026-07-15 | 57.67 | 59.50 | 56.13 | 56.84 | 56.84 | qfq | 13,408,008 | 773,104,862 | 0.25% |
| 2026-07-14 | 59.48 | 60.72 | 53.53 | 56.70 | 56.70 | qfq | 20,561,476 | 1,150,867,450 | -4.67% |
| 2026-07-13 | 61.33 | 64.28 | 59.01 | 59.48 | 59.48 | qfq | 21,946,421 | 1,356,956,461 | -3.28% |
| 2026-07-10 | 58.12 | 64.68 | 57.66 | 61.50 | 61.50 | qfq | 24,378,684 | 1,521,637,311 | 4.59% |
| 2026-07-09 | 59.61 | 61.20 | 56.67 | 58.80 | 58.80 | qfq | 17,373,532 | 1,024,819,741 | 1.14% |
| 2026-07-08 | 59.63 | 60.76 | 56.49 | 58.14 | 58.14 | qfq | 16,534,948 | 970,434,866 | -2.50% |
| 2026-07-07 | 64.30 | 64.37 | 58.88 | 59.63 | 59.63 | qfq | 17,082,211 | 1,046,301,659 | -6.46% |
| 2026-07-06 | 68.99 | 69.99 | 63.44 | 63.75 | 63.75 | qfq | 21,736,573 | 1,425,590,438 | -7.60% |
| 2026-07-03 | 69.65 | 72.00 | 68.78 | 68.99 | 68.99 | qfq | 22,688,572 | 1,591,364,079 | -0.95% |
| 2026-07-02 | 71.99 | 74.23 | 69.35 | 69.65 | 69.65 | qfq | 36,243,722 | 2,603,385,523 | -5.33% |
| 2026-07-01 | 68.74 | 73.57 | 68.03 | 73.57 | 73.57 | qfq | 41,047,668 | 2,919,174,554 | 10.00% |
| 2026-06-30 | 61.45 | 66.88 | 60.20 | 66.88 | 66.88 | qfq | 17,052,490 | 1,106,314,538 | 10.00% |
| 2026-06-29 | 62.23 | 65.24 | 60.23 | 60.80 | 60.80 | qfq | 21,466,029 | 1,336,804,456 | -3.34% |
| 2026-06-26 | 67.36 | 69.58 | 62.46 | 62.90 | 62.90 | qfq | 31,148,363 | 2,036,916,236 | -9.37% |
| 2026-06-25 | 65.58 | 71.00 | 63.78 | 69.40 | 69.40 | qfq | 44,233,517 | 2,973,282,630 | 6.61% |
| 2026-06-24 | 61.52 | 65.73 | 59.60 | 65.10 | 65.10 | qfq | 31,781,994 | 2,007,817,941 | 5.82% |
| 2026-06-23 | 62.71 | 64.97 | 61.00 | 61.52 | 61.52 | qfq | 21,209,457 | 1,329,070,478 | -3.65% |
| 2026-06-22 | 62.22 | 64.95 | 61.30 | 63.85 | 63.85 | qfq | 31,572,498 | 1,995,704,211 | 2.69% |
| 2026-06-18 | 62.57 | 64.20 | 61.70 | 62.18 | 62.18 | qfq | 24,478,909 | 1,531,835,601 | 0.94% |
| 2026-06-17 | 60.62 | 62.99 | 60.14 | 61.60 | 61.60 | qfq | 18,404,510 | 1,135,471,496 | 0.82% |
| 2026-06-16 | 62.63 | 62.67 | 60.05 | 61.10 | 61.10 | qfq | 15,412,188 | 941,317,294 | -0.50% |
| 2026-06-15 | 60.88 | 62.17 | 60.28 | 61.41 | 61.41 | qfq | 16,944,645 | 1,038,035,662 | 4.74% |
| 2026-06-12 | 59.12 | 61.19 | 58.13 | 58.63 | 58.63 | qfq | 17,955,791 | 1,070,483,052 | 0.62% |
| 2026-06-11 | 59.89 | 59.99 | 57.75 | 58.27 | 58.27 | qfq | 16,688,518 | 977,084,433 | -3.45% |
| 2026-06-10 | 62.10 | 63.30 | 59.74 | 60.35 | 60.35 | qfq | 18,520,391 | 1,136,594,574 | -2.76% |
| 2026-06-09 | 64.00 | 64.50 | 60.16 | 62.06 | 62.06 | qfq | 16,923,629 | 1,042,691,080 | -0.43% |
| 2026-06-08 | 64.03 | 65.92 | 61.38 | 62.33 | 62.33 | qfq | 20,413,868 | 1,296,561,399 | -6.87% |
| 2026-06-05 | 67.00 | 69.00 | 64.77 | 66.93 | 66.93 | qfq | 22,341,899 | 1,499,800,703 | -0.43% |
| 2026-06-04 | 67.50 | 68.00 | 65.31 | 67.22 | 67.22 | qfq | 24,262,501 | 1,616,651,563 | -1.70% |
| 2026-06-03 | 68.82 | 70.48 | 67.00 | 68.38 | 68.38 | qfq | 24,837,029 | 1,709,228,687 | -1.33% |
| 2026-06-02 | 70.50 | 72.22 | 68.26 | 69.30 | 69.30 | qfq | 19,309,994 | 1,340,853,126 | -1.70% |
| 2026-06-01 | 71.81 | 74.70 | 69.50 | 70.50 | 70.50 | qfq | 23,388,471 | 1,672,094,866 | -3.69% |
| 2026-05-29 | 78.00 | 79.44 | 72.00 | 73.20 | 73.20 | qfq | 25,265,232 | 1,897,620,076 | -3.84% |
| 2026-05-28 | 79.00 | 80.50 | 74.66 | 76.12 | 76.12 | qfq | 25,872,041 | 1,982,866,605 | -2.17% |
| 2026-05-27 | 84.54 | 84.96 | 77.20 | 77.81 | 77.81 | qfq | 37,946,107 | 3,041,740,947 | -8.56% |
| 2026-05-26 | 89.10 | 92.75 | 85.00 | 85.09 | 85.09 | qfq | 37,128,219 | 3,297,849,850 | -4.61% |
| 2026-05-25 | 88.00 | 91.69 | 81.75 | 89.20 | 89.20 | qfq | 44,972,317 | 3,898,028,415 | 5.77% |
| 2026-05-22 | 82.80 | 85.20 | 80.50 | 84.33 | 84.33 | qfq | 32,216,538 | 2,683,916,816 | 4.32% |
| 2026-05-21 | 87.52 | 89.21 | 80.38 | 80.84 | 80.84 | qfq | 43,185,470 | 3,633,768,965 | -8.14% |
| 2026-05-20 | 95.78 | 98.66 | 88.00 | 88.00 | 88.00 | qfq | 48,208,149 | 4,426,229,854 | -10.00% |
| 2026-05-19 | 92.20 | 100.09 | 91.33 | 97.78 | 97.78 | qfq | 41,002,371 | 3,957,295,104 | 1.86% |
| 2026-05-18 | 98.00 | 99.89 | 92.23 | 95.99 | 95.99 | qfq | 48,277,097 | 4,619,859,858 | 3.23% |
| 2026-05-15 | 88.14 | 95.59 | 87.00 | 92.99 | 92.99 | qfq | 57,542,843 | 5,307,348,503 | 7.01% |
| 2026-05-14 | 96.56 | 96.56 | 86.08 | 86.90 | 86.90 | qfq | 55,662,445 | 5,091,739,934 | -1.00% |
| 2026-05-13 | 80.00 | 87.78 | 78.65 | 87.78 | 87.78 | qfq | 28,218,081 | 2,405,176,092 | 10.00% |
| 2026-05-12 | 77.40 | 81.50 | 75.88 | 79.80 | 79.80 | qfq | 36,225,816 | 2,844,861,972 | 2.77% |
| 2026-05-11 | 78.99 | 80.27 | 74.30 | 77.65 | 77.65 | qfq | 52,425,809 | 4,040,808,919 | -0.74% |
| 2026-05-08 | 78.23 | 78.23 | 75.88 | 78.23 | 78.23 | qfq | 21,296,371 | 1,662,450,145 | 10.00% |
| 2026-05-07 | 70.00 | 71.12 | 68.70 | 71.12 | 71.12 | qfq | 6,422,543 | 453,632,376 | 10.01% |
| 2026-05-06 | 64.30 | 65.44 | 62.21 | 64.65 | 64.65 | qfq | 28,681,780 | 1,832,417,725 | 8.33% |
| 2026-04-30 | 56.18 | 59.68 | 55.66 | 59.68 | 59.68 | qfq | 30,198,011 | 1,763,523,291 | 10.01% |
| 2026-04-29 | 54.40 | 56.00 | 53.77 | 54.25 | 54.25 | qfq | 12,555,345 | 689,270,050 | -1.33% |
| 2026-04-28 | 55.35 | 55.90 | 54.13 | 54.98 | 54.98 | qfq | 10,794,965 | 594,677,270 | -0.67% |
| 2026-04-27 | 56.78 | 57.83 | 55.29 | 55.35 | 55.35 | qfq | 13,781,472 | 773,885,403 | -2.50% |
| 2026-04-24 | 57.14 | 57.47 | 55.02 | 56.77 | 56.77 | qfq | 15,001,657 | 844,815,686 | -0.61% |
| 2026-04-23 | 56.32 | 59.98 | 56.00 | 57.12 | 57.12 | qfq | 20,125,244 | 1,169,327,216 | 0.83% |
| 2026-04-22 | 55.48 | 57.00 | 54.45 | 56.65 | 56.65 | qfq | 20,874,082 | 1,165,940,478 | 1.76% |
| 2026-04-21 | 59.31 | 59.60 | 54.55 | 55.67 | 55.67 | qfq | 22,938,377 | 1,279,251,720 | -5.90% |
| 2026-04-20 | 60.24 | 61.50 | 58.68 | 59.16 | 59.16 | qfq | 20,473,116 | 1,216,870,673 | -3.55% |
| 2026-04-17 | 64.50 | 64.64 | 61.28 | 61.34 | 61.34 | qfq | 27,075,666 | 1,685,711,459 | -6.05% |
| 2026-04-16 | 59.01 | 65.29 | 58.99 | 65.29 | 65.29 | qfq | 28,323,173 | 1,766,911,868 | 10.01% |
| 2026-04-15 | 59.00 | 60.50 | 58.70 | 59.35 | 59.35 | qfq | 19,972,550 | 1,187,938,109 | -0.79% |
| 2026-04-14 | 59.00 | 61.87 | 58.00 | 59.82 | 59.82 | qfq | 36,521,919 | 2,172,077,795 | 4.98% |
| 2026-04-13 | 51.75 | 56.98 | 51.15 | 56.98 | 56.98 | qfq | 18,467,790 | 1,009,068,979 | 10.00% |
| 2026-04-10 | 53.70 | 53.90 | 51.71 | 51.80 | 51.80 | qfq | 16,388,462 | 858,575,431 | -3.43% |
| 2026-04-09 | 53.93 | 55.03 | 53.20 | 53.64 | 53.64 | qfq | 34,084,007 | 1,846,654,687 | 2.84% |
| 2026-04-08 | 48.72 | 52.16 | 48.71 | 52.16 | 52.16 | qfq | 25,251,275 | 1,285,802,514 | 10.00% |
| 2026-04-07 | 47.20 | 49.49 | 46.86 | 47.42 | 47.42 | qfq | 12,482,945 | 599,438,531 | 0.44% |
| 2026-04-03 | 47.64 | 48.53 | 46.10 | 47.21 | 47.21 | qfq | 11,868,983 | 561,015,053 | 0.98% |
| 2026-04-02 | 50.11 | 50.30 | 46.38 | 46.75 | 46.75 | qfq | 16,124,980 | 768,154,271 | -6.20% |
| 2026-04-01 | 49.86 | 51.22 | 49.53 | 49.84 | 49.84 | qfq | 12,405,106 | 623,445,497 | 2.83% |
| 2026-03-31 | 50.35 | 50.48 | 48.47 | 48.47 | 48.47 | qfq | 8,895,792 | 438,685,461 | -4.32% |
| 2026-03-30 | 47.21 | 50.96 | 45.80 | 50.66 | 50.66 | qfq | 16,840,690 | 822,680,859 | 4.99% |
| 2026-03-27 | 47.08 | 49.27 | 46.54 | 48.25 | 48.25 | qfq | 9,176,801 | 444,237,827 | 0.71% |
| 2026-03-26 | 50.62 | 50.90 | 47.79 | 47.91 | 47.91 | qfq | 12,263,328 | 598,261,378 | -5.22% |
| 2026-03-25 | 48.83 | 51.78 | 48.83 | 50.55 | 50.55 | qfq | 16,656,521 | 845,520,964 | 4.75% |
| 2026-03-24 | 47.50 | 49.18 | 45.02 | 48.26 | 48.26 | qfq | 14,769,708 | 699,030,101 | 4.05% |
| 2026-03-23 | 48.50 | 49.30 | 46.00 | 46.38 | 46.38 | qfq | 13,413,766 | 638,408,979 | -6.55% |
| 2026-03-20 | 51.71 | 52.77 | 49.50 | 49.63 | 49.63 | qfq | 18,420,233 | 935,282,075 | -4.30% |
| 2026-03-19 | 50.08 | 53.85 | 50.00 | 51.86 | 51.86 | qfq | 21,878,960 | 1,147,825,467 | 0.97% |
| 2026-03-18 | 48.51 | 52.00 | 48.51 | 51.36 | 51.36 | qfq | 16,876,981 | 852,255,403 | 5.90% |
| 2026-03-17 | 50.05 | 50.98 | 48.50 | 48.50 | 48.50 | qfq | 10,215,891 | 504,212,889 | -3.81% |
| 2026-03-16 | 50.00 | 51.20 | 47.54 | 50.42 | 50.42 | qfq | 16,595,897 | 813,192,900 | 0.44% |
| 2026-03-13 | 52.51 | 53.20 | 49.86 | 50.20 | 50.20 | qfq | 19,757,596 | 1,016,238,767 | -7.36% |
| 2026-03-12 | 53.00 | 54.55 | 52.50 | 54.19 | 54.19 | qfq | 26,794,890 | 1,436,992,281 | 4.11% |
| 2026-03-11 | 51.98 | 53.15 | 51.80 | 52.05 | 52.05 | qfq | 14,382,683 | 753,999,020 | -1.59% |
| 2026-03-10 | 53.50 | 54.10 | 51.81 | 52.89 | 52.89 | qfq | 23,283,012 | 1,225,718,345 | -0.36% |
| 2026-03-09 | 49.00 | 53.22 | 47.70 | 53.08 | 53.08 | qfq | 28,471,880 | 1,451,972,351 | 5.34% |
| 2026-03-06 | 49.46 | 50.88 | 48.71 | 50.39 | 50.39 | qfq | 19,416,366 | 968,316,460 | 1.43% |
| 2026-03-05 | 51.00 | 51.50 | 48.53 | 49.68 | 49.68 | qfq | 25,048,938 | 1,237,995,567 | -1.23% |
| 2026-03-04 | 49.00 | 51.00 | 48.62 | 50.30 | 50.30 | qfq | 32,578,840 | 1,625,252,689 | 1.11% |
| 2026-03-03 | 48.40 | 52.64 | 48.36 | 49.75 | 49.75 | qfq | 44,421,703 | 2,267,003,161 | 3.97% |
| 2026-03-02 | 48.01 | 48.49 | 47.21 | 47.85 | 47.85 | qfq | 10,777,984 | 514,908,655 | -2.82% |
| 2026-02-27 | 47.81 | 50.46 | 47.55 | 49.24 | 49.24 | qfq | 13,926,582 | 685,437,541 | 1.80% |
| 2026-02-26 | 46.18 | 49.21 | 46.01 | 48.37 | 48.37 | qfq | 15,816,696 | 758,597,263 | 4.76% |
| 2026-02-25 | 47.38 | 47.80 | 46.11 | 46.17 | 46.17 | qfq | 10,823,332 | 504,889,758 | -2.55% |
| 2026-02-24 | 50.28 | 50.80 | 47.23 | 47.38 | 47.38 | qfq | 16,643,666 | 799,886,869 | -4.99% |
| 2026-02-13 | 49.82 | 51.89 | 49.51 | 49.87 | 49.87 | qfq | 16,796,399 | 850,562,982 | -0.89% |
| 2026-02-12 | 49.30 | 50.86 | 48.68 | 50.32 | 50.32 | qfq | 20,408,789 | 1,020,258,043 | 3.43% |
| 2026-02-11 | 48.22 | 49.50 | 48.22 | 48.65 | 48.65 | qfq | 13,900,857 | 681,596,450 | 0.72% |
| 2026-02-10 | 47.22 | 48.96 | 47.22 | 48.30 | 48.30 | qfq | 15,192,811 | 734,876,032 | 1.98% |
| 2026-02-09 | 47.35 | 47.98 | 46.58 | 47.36 | 47.36 | qfq | 12,227,087 | 578,828,619 | 2.05% |
| 2026-02-06 | 44.59 | 47.77 | 43.89 | 46.41 | 46.41 | qfq | 13,942,651 | 645,709,016 | 3.57% |
| 2026-02-05 | 44.34 | 45.32 | 44.07 | 44.81 | 44.81 | qfq | 6,006,000 | 268,235,626 | -0.42% |
| 2026-02-04 | 46.66 | 46.77 | 44.09 | 45.00 | 45.00 | qfq | 12,850,687 | 579,364,020 | -4.76% |
| 2026-02-03 | 46.21 | 47.31 | 45.65 | 47.25 | 47.25 | qfq | 10,573,307 | 493,350,478 | 2.52% |
| 2026-02-02 | 46.23 | 47.69 | 45.61 | 46.09 | 46.09 | qfq | 11,066,830 | 516,626,533 | -0.75% |
| 2026-01-30 | 46.01 | 48.35 | 46.01 | 46.44 | 46.44 | qfq | 10,445,256 | 492,254,922 | 0.13% |
| 2026-01-29 | 46.50 | 48.18 | 45.12 | 46.38 | 46.38 | qfq | 14,190,062 | 669,856,757 | -2.05% |
| 2026-01-28 | 47.93 | 48.25 | 46.88 | 47.35 | 47.35 | qfq | 13,499,329 | 642,140,795 | -0.42% |
| 2026-01-27 | 46.04 | 47.55 | 45.48 | 47.55 | 47.55 | qfq | 15,583,151 | 726,649,420 | 3.57% |
| 2026-01-26 | 45.88 | 46.95 | 44.83 | 45.91 | 45.91 | qfq | 11,539,173 | 528,259,515 | 2.18% |
| 2026-01-23 | 45.10 | 45.38 | 44.55 | 44.93 | 44.93 | qfq | 7,240,922 | 325,662,256 | 1.15% |
| 2026-01-22 | 44.84 | 44.96 | 44.14 | 44.42 | 44.42 | qfq | 6,137,200 | 273,449,807 | -0.25% |
| 2026-01-21 | 43.70 | 44.99 | 43.60 | 44.53 | 44.53 | qfq | 6,523,319 | 290,516,589 | 0.98% |
| 2026-01-20 | 45.31 | 45.70 | 43.77 | 44.10 | 44.10 | qfq | 8,902,611 | 395,232,316 | -2.43% |
| 2026-01-19 | 45.48 | 46.05 | 44.57 | 45.20 | 45.20 | qfq | 9,773,257 | 443,514,522 | -2.16% |
| 2026-01-16 | 48.00 | 48.00 | 46.00 | 46.20 | 46.20 | qfq | 16,998,407 | 795,327,091 | -5.81% |
| 2026-01-15 | 49.77 | 50.06 | 48.00 | 49.05 | 49.05 | qfq | 28,364,205 | 1,390,291,093 | 0.31% |
| 2026-01-14 | 46.40 | 50.06 | 46.30 | 48.90 | 48.90 | qfq | 30,183,035 | 1,455,355,555 | 6.17% |
| 2026-01-13 | 48.59 | 48.69 | 45.80 | 46.06 | 46.06 | qfq | 20,153,284 | 950,846,373 | -4.24% |
| 2026-01-12 | 47.45 | 48.62 | 46.16 | 48.10 | 48.10 | qfq | 27,869,933 | 1,324,023,001 | 1.37% |
| 2026-01-09 | 46.12 | 48.52 | 45.32 | 47.45 | 47.45 | qfq | 33,444,688 | 1,562,649,652 | 4.72% |
| 2026-01-08 | 45.33 | 46.73 | 45.01 | 45.31 | 45.31 | qfq | 32,744,736 | 1,501,605,692 | 0.87% |
| 2026-01-07 | 40.84 | 44.92 | 40.64 | 44.92 | 44.92 | qfq | 27,786,736 | 1,220,272,232 | 9.99% |
| 2026-01-06 | 40.57 | 40.98 | 40.35 | 40.84 | 40.84 | qfq | 5,766,728 | 234,604,632 | 0.67% |
| 2026-01-05 | 40.25 | 40.86 | 39.92 | 40.57 | 40.57 | qfq | 5,503,304 | 223,201,413 | 1.91% |
| 2025-12-31 | 39.71 | 40.04 | 39.42 | 39.81 | 39.81 | qfq | 3,250,049 | 129,335,608 | 0.33% |
| 2025-12-30 | 39.80 | 40.05 | 39.56 | 39.68 | 39.68 | qfq | 2,630,048 | 104,633,232 | -0.45% |
| 2025-12-29 | 39.68 | 40.28 | 39.61 | 39.86 | 39.86 | qfq | 3,464,570 | 138,365,360 | 0.73% |
| 2025-12-26 | 39.60 | 39.95 | 39.40 | 39.57 | 39.57 | qfq | 2,992,893 | 118,668,746 | -0.25% |
| 2025-12-25 | 39.20 | 39.79 | 39.10 | 39.67 | 39.67 | qfq | 2,992,780 | 118,124,803 | 1.28% |
| 2025-12-24 | 38.67 | 39.24 | 38.61 | 39.17 | 39.17 | qfq | 2,653,881 | 103,796,597 | 1.27% |
| 2025-12-23 | 39.05 | 39.14 | 38.56 | 38.68 | 38.68 | qfq | 2,635,505 | 102,228,263 | -1.15% |
| 2025-12-22 | 38.80 | 39.29 | 38.61 | 39.13 | 39.13 | qfq | 2,901,013 | 113,415,997 | 1.56% |
| 2025-12-19 | 38.29 | 38.83 | 38.29 | 38.53 | 38.53 | qfq | 2,392,013 | 92,350,456 | 0.68% |
| 2025-12-18 | 38.50 | 39.04 | 38.27 | 38.27 | 38.27 | qfq | 2,482,255 | 95,867,769 | -1.21% |
| 2025-12-17 | 38.40 | 38.95 | 38.01 | 38.74 | 38.74 | qfq | 2,726,707 | 104,779,696 | 0.89% |
| 2025-12-16 | 39.33 | 39.33 | 38.20 | 38.40 | 38.40 | qfq | 3,329,800 | 128,307,646 | -2.39% |
| 2025-12-15 | 39.90 | 39.92 | 39.24 | 39.34 | 39.34 | qfq | 3,288,559 | 130,054,723 | -1.75% |
| 2025-12-12 | 39.84 | 40.34 | 39.63 | 40.04 | 40.04 | qfq | 2,621,800 | 104,986,012 | 0.25% |
| 2025-12-11 | 40.78 | 40.92 | 39.90 | 39.94 | 39.94 | qfq | 3,760,637 | 151,270,054 | -2.32% |
| 2025-12-10 | 40.43 | 40.92 | 40.08 | 40.89 | 40.89 | qfq | 3,522,853 | 142,528,510 | 0.25% |
| 2025-12-09 | 41.81 | 42.28 | 40.65 | 40.79 | 40.79 | qfq | 5,862,986 | 243,108,751 | 0.47% |
| 2025-12-08 | 40.40 | 40.91 | 40.35 | 40.60 | 40.60 | qfq | 3,319,309 | 135,034,034 | 0.67% |
| 2025-12-05 | 39.95 | 40.38 | 39.64 | 40.33 | 40.33 | qfq | 2,847,139 | 114,064,761 | 0.80% |
| 2025-12-04 | 40.21 | 40.25 | 39.59 | 40.01 | 40.01 | qfq | 2,590,649 | 103,367,044 | -0.50% |
| 2025-12-03 | 40.95 | 40.95 | 40.07 | 40.21 | 40.21 | qfq | 3,790,293 | 153,016,568 | -1.95% |
| 2025-12-02 | 41.78 | 41.78 | 40.91 | 41.01 | 41.01 | qfq | 2,975,492 | 122,431,538 | -1.37% |
| 2025-12-01 | 41.44 | 41.83 | 40.91 | 41.58 | 41.58 | qfq | 3,685,406 | 152,857,700 | 0.36% |
| 2025-11-28 | 41.51 | 42.00 | 41.20 | 41.43 | 41.43 | qfq | 3,645,800 | 151,090,404 | -0.55% |
| 2025-11-27 | 42.00 | 42.41 | 41.61 | 41.66 | 41.66 | qfq | 5,414,198 | 227,333,449 | -2.23% |
| 2025-11-26 | 43.50 | 43.84 | 42.57 | 42.61 | 42.61 | qfq | 11,309,508 | 488,733,912 | 0.78% |
| 2025-11-25 | 41.61 | 42.90 | 41.60 | 42.28 | 42.28 | qfq | 7,147,243 | 302,741,544 | 1.46% |
| 2025-11-24 | 40.28 | 41.88 | 39.42 | 41.67 | 41.67 | qfq | 8,122,375 | 333,595,182 | 4.44% |
| 2025-11-21 | 40.76 | 41.25 | 39.88 | 39.90 | 39.90 | qfq | 4,954,076 | 199,708,430 | -3.30% |
| 2025-11-20 | 41.79 | 41.99 | 40.95 | 41.26 | 41.26 | qfq | 3,896,200 | 161,209,350 | -0.89% |
| 2025-11-19 | 43.08 | 43.33 | 41.50 | 41.63 | 41.63 | qfq | 4,980,035 | 209,721,142 | -2.37% |
| 2025-11-18 | 41.86 | 43.30 | 41.55 | 42.64 | 42.64 | qfq | 7,550,280 | 322,667,250 | 1.81% |
| 2025-11-17 | 41.25 | 42.36 | 41.01 | 41.88 | 41.88 | qfq | 4,465,585 | 186,655,679 | 0.92% |
| 2025-11-14 | 42.53 | 42.60 | 41.50 | 41.50 | 41.50 | qfq | 6,394,273 | 268,921,333 | -3.38% |
| 2025-11-13 | 40.74 | 43.50 | 40.40 | 42.95 | 42.95 | qfq | 8,449,852 | 354,084,945 | 5.42% |
| 2025-11-12 | 41.30 | 41.35 | 40.45 | 40.74 | 40.74 | qfq | 4,371,492 | 178,543,092 | -1.83% |
| 2025-11-11 | 42.24 | 42.42 | 41.29 | 41.50 | 41.50 | qfq | 5,135,187 | 214,600,628 | -1.73% |
| 2025-11-10 | 42.73 | 42.89 | 42.12 | 42.23 | 42.23 | qfq | 4,235,422 | 179,245,888 | -1.10% |
| 2025-11-07 | 43.20 | 44.00 | 42.70 | 42.70 | 42.70 | qfq | 4,633,700 | 199,022,856 | -1.66% |
| 2025-11-06 | 43.11 | 43.55 | 43.10 | 43.42 | 43.42 | qfq | 3,225,070 | 139,838,923 | 0.74% |
| 2025-11-05 | 43.00 | 43.32 | 42.22 | 43.10 | 43.10 | qfq | 4,920,600 | 211,023,216 | -0.87% |
| 2025-11-04 | 44.19 | 44.36 | 43.20 | 43.48 | 43.48 | qfq | 4,255,933 | 185,869,767 | -2.09% |
| 2025-11-03 | 43.80 | 44.43 | 43.55 | 44.41 | 44.41 | qfq | 4,716,153 | 207,311,881 | 1.00% |
| 2025-10-31 | 43.27 | 44.12 | 43.18 | 43.97 | 43.97 | qfq | 4,177,253 | 183,108,060 | 0.71% |
| 2025-10-30 | 44.74 | 44.74 | 43.66 | 43.66 | 43.66 | qfq | 8,762,935 | 385,595,585 | -3.39% |
| 2025-10-29 | 44.63 | 45.32 | 44.35 | 45.19 | 45.19 | qfq | 5,883,914 | 264,114,616 | 1.57% |
| 2025-10-28 | 44.66 | 44.98 | 44.23 | 44.49 | 44.49 | qfq | 5,002,412 | 223,161,849 | -0.36% |
| 2025-10-27 | 44.60 | 45.06 | 44.58 | 44.65 | 44.65 | qfq | 5,676,100 | 253,945,197 | 0.70% |
| 2025-10-24 | 44.61 | 44.97 | 44.21 | 44.34 | 44.34 | qfq | 7,117,645 | 316,558,653 | -0.58% |
| 2025-10-23 | 45.10 | 45.12 | 43.90 | 44.60 | 44.60 | qfq | 5,281,603 | 234,221,000 | -1.37% |
| 2025-10-22 | 45.32 | 45.82 | 45.03 | 45.22 | 45.22 | qfq | 3,956,492 | 179,551,031 | -0.55% |
| 2025-10-21 | 45.10 | 45.47 | 44.91 | 45.47 | 45.47 | qfq | 5,070,660 | 229,111,227 | 0.66% |
| 2025-10-20 | 45.50 | 45.63 | 45.00 | 45.17 | 45.17 | qfq | 4,701,585 | 213,109,864 | -0.02% |
| 2025-10-17 | 45.53 | 45.85 | 44.78 | 45.18 | 45.18 | qfq | 7,729,061 | 350,284,363 | 0.09% |
| 2025-10-16 | 45.90 | 45.90 | 45.00 | 45.14 | 45.14 | qfq | 4,094,886 | 185,374,276 | -1.25% |
| 2025-10-15 | 45.10 | 45.77 | 44.53 | 45.71 | 45.71 | qfq | 5,470,290 | 247,587,300 | 1.62% |
| 2025-10-14 | 46.59 | 46.89 | 44.88 | 44.98 | 44.98 | qfq | 8,192,325 | 374,848,473 | -3.12% |
| 2025-10-13 | 44.99 | 46.46 | 44.68 | 46.43 | 46.43 | qfq | 6,658,197 | 306,103,480 | -1.53% |
| 2025-10-10 | 49.00 | 49.00 | 47.01 | 47.15 | 47.15 | qfq | 11,324,940 | 538,658,792 | -4.17% |
| 2025-10-09 | 49.89 | 49.98 | 49.01 | 49.20 | 49.20 | qfq | 9,100,951 | 450,011,055 | -0.22% |
| 2025-09-30 | 50.12 | 50.67 | 49.04 | 49.31 | 49.31 | qfq | 9,128,738 | 453,558,194 | -0.86% |
| 2025-09-29 | 49.97 | 50.10 | 48.68 | 49.74 | 49.74 | qfq | 9,015,747 | 445,900,401 | -0.48% |
| 2025-09-26 | 51.50 | 51.80 | 49.98 | 49.98 | 49.98 | qfq | 13,605,194 | 689,004,085 | -4.33% |
| 2025-09-25 | 51.57 | 53.40 | 51.53 | 52.24 | 52.24 | qfq | 25,530,635 | 1,343,830,106 | 1.81% |
| 2025-09-24 | 49.83 | 51.84 | 48.82 | 51.31 | 51.31 | qfq | 14,259,520 | 720,747,896 | 2.46% |
| 2025-09-23 | 51.78 | 51.86 | 48.55 | 50.08 | 50.08 | qfq | 14,026,248 | 697,167,155 | -2.51% |
| 2025-09-22 | 50.10 | 52.02 | 49.70 | 51.37 | 51.37 | qfq | 13,402,861 | 683,920,110 | 3.44% |
| 2025-09-19 | 50.75 | 51.00 | 49.48 | 49.66 | 49.66 | qfq | 11,630,676 | 584,061,123 | -1.94% |
| 2025-09-18 | 52.95 | 52.99 | 49.87 | 50.64 | 50.64 | qfq | 21,343,040 | 1,101,094,836 | -3.23% |
| 2025-09-17 | 51.98 | 53.10 | 51.28 | 52.33 | 52.33 | qfq | 16,797,847 | 876,310,488 | 0.60% |
| 2025-09-16 | 50.51 | 52.28 | 50.10 | 52.02 | 52.02 | qfq | 20,050,471 | 1,030,799,579 | 1.74% |
| 2025-09-15 | 49.92 | 51.60 | 49.09 | 51.13 | 51.13 | qfq | 30,163,259 | 1,516,524,159 | -2.42% |
| 2025-09-12 | 50.82 | 52.40 | 50.60 | 52.40 | 52.40 | qfq | 22,663,189 | 1,176,609,707 | 9.99% |
| 2025-09-11 | 46.54 | 47.69 | 46.16 | 47.64 | 47.64 | qfq | 13,194,554 | 620,805,502 | 3.14% |
| 2025-09-10 | 45.50 | 46.86 | 45.50 | 46.19 | 46.19 | qfq | 11,093,562 | 513,459,531 | 1.94% |
| 2025-09-09 | 46.22 | 46.33 | 45.19 | 45.31 | 45.31 | qfq | 8,850,104 | 404,480,095 | -1.50% |
| 2025-09-08 | 46.35 | 46.96 | 45.25 | 46.00 | 46.00 | qfq | 15,790,903 | 726,044,002 | -2.17% |
| 2025-09-05 | 46.60 | 47.40 | 45.81 | 47.02 | 47.02 | qfq | 13,734,433 | 640,851,567 | 0.84% |
| 2025-09-04 | 48.69 | 48.70 | 45.67 | 46.63 | 46.63 | qfq | 14,164,750 | 670,226,202 | -3.12% |
| 2025-09-03 | 50.02 | 50.71 | 48.10 | 48.13 | 48.13 | qfq | 15,595,538 | 767,888,939 | -5.59% |
| 2025-09-02 | 55.45 | 55.45 | 50.98 | 50.98 | 50.98 | qfq | 31,040,587 | 1,629,988,994 | -9.99% |
| 2025-09-01 | 55.98 | 58.55 | 54.12 | 56.64 | 56.64 | qfq | 44,217,740 | 2,489,970,945 | 4.06% |
| 2025-08-29 | 55.02 | 56.16 | 51.17 | 54.43 | 54.43 | qfq | 26,942,562 | 1,428,036,292 | 0.80% |
| 2025-08-28 | 55.22 | 55.60 | 52.14 | 54.00 | 54.00 | qfq | 29,551,801 | 1,582,845,901 | -2.00% |
| 2025-08-27 | 51.40 | 56.42 | 51.03 | 55.10 | 55.10 | qfq | 38,881,247 | 2,138,046,418 | 7.43% |
| 2025-08-26 | 50.88 | 52.99 | 50.50 | 51.29 | 51.29 | qfq | 14,467,149 | 748,661,679 | -0.45% |
| 2025-08-25 | 50.56 | 52.76 | 49.60 | 51.52 | 51.52 | qfq | 23,239,496 | 1,194,787,620 | 3.08% |
| 2025-08-22 | 48.46 | 50.11 | 48.30 | 49.98 | 49.98 | qfq | 20,601,832 | 1,020,375,774 | 3.97% |
| 2025-08-21 | 48.80 | 49.90 | 47.80 | 48.07 | 48.07 | qfq | 12,741,905 | 615,896,216 | -2.04% |
| 2025-08-20 | 48.51 | 49.22 | 47.70 | 49.07 | 49.07 | qfq | 13,773,731 | 666,983,411 | -0.51% |
| 2025-08-19 | 48.64 | 49.41 | 47.70 | 49.32 | 49.32 | qfq | 16,794,250 | 812,588,995 | 1.50% |
| 2025-08-18 | 48.00 | 49.92 | 47.75 | 48.59 | 48.59 | qfq | 18,654,326 | 910,801,493 | 1.87% |
| 2025-08-15 | 46.80 | 48.22 | 46.33 | 47.70 | 47.70 | qfq | 19,091,398 | 906,374,895 | 1.49% |
| 2025-08-14 | 45.75 | 48.49 | 45.03 | 47.00 | 47.00 | qfq | 28,029,261 | 1,316,567,584 | 2.75% |
| 2025-08-13 | 44.92 | 46.17 | 44.52 | 45.74 | 45.74 | qfq | 17,570,566 | 800,274,245 | 2.46% |
| 2025-08-12 | 45.08 | 45.10 | 44.58 | 44.64 | 44.64 | qfq | 8,167,119 | 366,040,218 | -0.47% |
| 2025-08-11 | 43.80 | 44.99 | 43.68 | 44.85 | 44.85 | qfq | 9,774,396 | 435,539,475 | 2.40% |
| 2025-08-08 | 43.80 | 44.20 | 43.51 | 43.80 | 43.80 | qfq | 5,838,645 | 255,686,201 | -0.57% |
| 2025-08-07 | 44.86 | 45.05 | 44.00 | 44.05 | 44.05 | qfq | 9,489,129 | 420,551,847 | -1.81% |
| 2025-08-06 | 44.52 | 45.12 | 44.38 | 44.86 | 44.86 | qfq | 8,131,901 | 364,413,948 | 0.27% |
| 2025-08-05 | 44.23 | 44.86 | 43.92 | 44.74 | 44.74 | qfq | 8,204,554 | 364,477,660 | 1.38% |
| 2025-08-04 | 43.80 | 44.20 | 43.75 | 44.13 | 44.13 | qfq | 4,986,735 | 219,440,474 | -0.52% |
| 2025-08-01 | 44.27 | 44.59 | 43.43 | 44.36 | 44.36 | qfq | 8,674,462 | 381,047,908 | 1.28% |
| 2025-07-31 | 43.82 | 44.83 | 43.77 | 43.80 | 43.80 | qfq | 9,816,219 | 435,209,751 | -0.68% |
| 2025-07-30 | 44.82 | 44.83 | 44.01 | 44.10 | 44.10 | qfq | 7,384,100 | 327,539,430 | -1.58% |
| 2025-07-29 | 45.38 | 45.40 | 44.50 | 44.81 | 44.81 | qfq | 9,837,049 | 440,441,291 | -1.39% |
| 2025-07-28 | 46.65 | 46.70 | 45.16 | 45.44 | 45.44 | qfq | 10,280,916 | 468,701,794 | -1.56% |
| 2025-07-25 | 45.37 | 46.23 | 45.29 | 46.16 | 46.16 | qfq | 11,835,220 | 542,184,500 | 1.74% |
| 2025-07-24 | 45.19 | 45.44 | 44.88 | 45.37 | 45.37 | qfq | 5,441,170 | 246,166,513 | 0.44% |
| 2025-07-23 | 44.77 | 45.99 | 44.55 | 45.17 | 45.17 | qfq | 7,874,626 | 355,668,612 | 0.31% |
| 2025-07-22 | 46.60 | 46.60 | 44.70 | 45.03 | 45.03 | qfq | 15,700,313 | 710,058,983 | -3.14% |
| 2025-07-21 | 46.40 | 46.74 | 46.00 | 46.49 | 46.49 | qfq | 8,695,097 | 402,394,592 | 0.22% |
| 2025-07-18 | 46.84 | 47.50 | 46.33 | 46.39 | 46.39 | qfq | 12,223,700 | 571,638,165 | -0.71% |
| 2025-07-17 | 46.90 | 47.50 | 46.40 | 46.72 | 46.72 | qfq | 14,881,816 | 695,602,677 | -2.05% |
| 2025-07-16 | 47.00 | 48.50 | 46.60 | 47.70 | 47.70 | qfq | 15,015,365 | 715,395,909 | -0.36% |
| 2025-07-15 | 45.71 | 48.00 | 45.58 | 47.87 | 47.87 | qfq | 24,765,704 | 1,171,015,312 | 4.98% |
| 2025-07-14 | 45.13 | 45.99 | 44.81 | 45.60 | 45.60 | qfq | 8,198,891 | 373,072,980 | 1.02% |
| 2025-07-11 | 45.30 | 45.50 | 44.63 | 45.14 | 45.14 | qfq | 7,876,494 | 354,980,663 | -0.18% |
| 2025-07-10 | 45.80 | 45.96 | 44.95 | 45.22 | 45.22 | qfq | 6,119,121 | 276,917,024 | -1.76% |
| 2025-07-09 | 46.29 | 46.29 | 45.16 | 46.03 | 46.03 | qfq | 9,057,780 | 414,191,838 | -0.04% |
| 2025-07-08 | 44.60 | 46.71 | 44.56 | 46.05 | 46.05 | qfq | 10,085,591 | 460,190,144 | 3.00% |
| 2025-07-07 | 45.00 | 45.35 | 44.57 | 44.71 | 44.58 | qfq | 6,340,101 | 283,752,599 | -1.76% |
| 2025-07-04 | 45.29 | 46.48 | 44.90 | 45.51 | 45.38 | qfq | 10,147,670 | 464,361,237 | 0.49% |
| 2025-07-03 | 45.41 | 46.38 | 45.12 | 45.29 | 45.16 | qfq | 6,514,690 | 296,211,756 | -0.57% |
| 2025-07-02 | 46.16 | 46.74 | 45.30 | 45.55 | 45.42 | qfq | 7,351,304 | 335,549,571 | -2.15% |
| 2025-07-01 | 47.27 | 47.27 | 46.00 | 46.55 | 46.41 | qfq | 8,104,006 | 376,184,399 | -1.50% |
| 2025-06-30 | 47.00 | 47.48 | 46.82 | 47.26 | 47.12 | qfq | 9,927,562 | 468,133,077 | 0.23% |
| 2025-06-27 | 46.62 | 47.97 | 45.81 | 47.15 | 47.01 | qfq | 14,030,859 | 660,752,915 | 1.14% |
| 2025-06-26 | 46.60 | 47.98 | 45.62 | 46.62 | 46.48 | qfq | 14,849,479 | 694,612,311 | 0.52% |
| 2025-06-25 | 46.76 | 47.09 | 45.36 | 46.38 | 46.25 | qfq | 14,339,997 | 662,994,099 | 2.77% |
| 2025-06-24 | 44.09 | 45.35 | 43.86 | 45.13 | 45.00 | qfq | 9,180,628 | 411,210,485 | 3.30% |
| 2025-06-23 | 43.08 | 43.80 | 42.91 | 43.69 | 43.56 | qfq | 7,646,429 | 332,054,512 | -0.46% |
| 2025-06-20 | 45.30 | 45.75 | 43.85 | 43.89 | 43.76 | qfq | 10,803,179 | 479,718,085 | -3.11% |
| 2025-06-19 | 46.52 | 46.84 | 45.02 | 45.30 | 45.17 | qfq | 10,320,390 | 474,448,476 | -2.91% |
| 2025-06-18 | 46.31 | 46.88 | 44.90 | 46.66 | 46.52 | qfq | 12,879,832 | 590,286,979 | 1.11% |
| 2025-06-17 | 47.69 | 47.69 | 45.81 | 46.15 | 46.02 | qfq | 14,185,996 | 657,853,380 | -2.82% |
| 2025-06-16 | 47.15 | 48.68 | 46.97 | 47.49 | 47.35 | qfq | 11,806,400 | 562,773,210 | 0.23% |
| 2025-06-13 | 48.61 | 49.19 | 46.91 | 47.38 | 47.24 | qfq | 12,663,488 | 604,009,836 | -3.89% |
| 2025-06-12 | 50.35 | 50.90 | 49.00 | 49.30 | 49.16 | qfq | 12,501,766 | 623,077,154 | -2.09% |
| 2025-06-11 | 51.31 | 51.58 | 49.68 | 50.35 | 50.20 | qfq | 10,238,901 | 516,767,585 | -1.95% |
| 2025-06-10 | 52.27 | 54.08 | 51.02 | 51.35 | 51.20 | qfq | 12,256,456 | 638,252,233 | -2.71% |
| 2025-06-09 | 49.93 | 53.77 | 49.70 | 52.78 | 52.63 | qfq | 21,522,980 | 1,131,968,801 | 5.71% |
| 2025-06-06 | 49.50 | 50.22 | 48.51 | 49.93 | 49.78 | qfq | 15,131,165 | 748,006,454 | 0.58% |
| 2025-06-05 | 47.86 | 50.31 | 46.80 | 49.64 | 49.50 | qfq | 27,948,857 | 1,353,073,195 | 1.80% |
| 2025-06-04 | 46.31 | 50.45 | 46.00 | 48.76 | 48.62 | qfq | 25,134,852 | 1,239,121,241 | 6.32% |
| 2025-06-03 | 45.81 | 46.46 | 45.65 | 45.86 | 45.73 | qfq | 5,548,084 | 255,817,309 | -0.71% |
| 2025-05-30 | 48.50 | 48.55 | 46.01 | 46.19 | 46.06 | qfq | 13,709,938 | 643,299,038 | -5.72% |
| 2025-05-29 | 48.60 | 49.50 | 47.89 | 48.99 | 48.85 | qfq | 12,284,388 | 600,165,818 | -0.24% |
| 2025-05-28 | 49.50 | 50.98 | 48.16 | 49.11 | 48.97 | qfq | 11,888,448 | 589,487,818 | 0.06% |
| 2025-05-27 | 50.50 | 51.20 | 48.73 | 49.08 | 48.94 | qfq | 12,676,900 | 631,817,007 | -1.47% |
| 2025-05-26 | 47.40 | 51.06 | 47.36 | 49.81 | 49.67 | qfq | 15,102,634 | 740,218,279 | 5.17% |
| 2025-05-23 | 49.91 | 50.02 | 47.36 | 47.36 | 47.22 | qfq | 14,790,500 | 713,818,919 | -5.09% |
| 2025-05-22 | 51.17 | 51.50 | 49.70 | 49.90 | 49.75 | qfq | 12,936,300 | 653,019,669 | -2.88% |
| 2025-05-21 | 53.24 | 53.92 | 51.35 | 51.38 | 51.23 | qfq | 21,628,302 | 1,137,803,494 | -0.73% |
| 2025-05-20 | 48.18 | 52.44 | 47.51 | 51.76 | 51.61 | qfq | 26,663,500 | 1,369,050,514 | 8.58% |
| 2025-05-19 | 48.50 | 48.80 | 46.90 | 47.67 | 47.53 | qfq | 8,886,659 | 422,752,800 | -2.48% |
| 2025-05-16 | 48.37 | 49.85 | 48.37 | 48.88 | 48.74 | qfq | 9,045,706 | 443,886,100 | -2.90% |
| 2025-05-15 | 52.00 | 52.31 | 50.00 | 50.34 | 50.19 | qfq | 10,631,958 | 538,982,258 | -3.77% |
| 2025-05-14 | 52.00 | 53.99 | 51.71 | 52.31 | 52.16 | qfq | 13,607,776 | 718,356,796 | 0.21% |
| 2025-05-13 | 51.63 | 54.00 | 51.63 | 52.20 | 52.05 | qfq | 17,865,556 | 945,405,032 | 2.37% |
| 2025-05-12 | 50.19 | 51.00 | 49.89 | 50.99 | 50.84 | qfq | 7,527,280 | 380,709,044 | 2.18% |
| 2025-05-09 | 51.25 | 51.50 | 49.75 | 49.90 | 49.75 | qfq | 8,943,897 | 448,286,870 | -3.11% |
| 2025-05-08 | 51.80 | 52.52 | 51.30 | 51.50 | 51.35 | qfq | 10,909,777 | 563,951,830 | -0.87% |
| 2025-05-07 | 54.15 | 54.38 | 51.37 | 51.95 | 51.80 | qfq | 18,298,100 | 957,404,648 | -3.29% |
| 2025-05-06 | 51.09 | 54.08 | 50.28 | 53.72 | 53.56 | qfq | 20,294,352 | 1,061,633,332 | 7.01% |
| 2025-04-30 | 48.96 | 50.80 | 48.00 | 50.20 | 50.05 | qfq | 17,830,000 | 887,408,990 | 2.74% |
| 2025-04-29 | 46.83 | 50.30 | 46.53 | 48.86 | 48.72 | qfq | 16,504,485 | 807,490,913 | 5.37% |
| 2025-04-28 | 45.80 | 47.65 | 45.51 | 46.37 | 46.24 | qfq | 12,442,150 | 580,884,588 | 0.24% |
| 2025-04-25 | 46.25 | 47.40 | 46.04 | 46.26 | 46.13 | qfq | 11,851,717 | 551,590,154 | 0.02% |
| 2025-04-24 | 49.30 | 49.30 | 45.75 | 46.25 | 46.12 | qfq | 18,038,114 | 844,891,261 | -7.31% |
| 2025-04-23 | 49.77 | 50.60 | 48.97 | 49.90 | 49.75 | qfq | 12,391,700 | 617,824,684 | 1.22% |
| 2025-04-22 | 50.42 | 50.90 | 48.90 | 49.30 | 49.16 | qfq | 12,354,800 | 612,943,063 | -3.20% |
| 2025-04-21 | 46.31 | 50.93 | 45.73 | 50.93 | 50.78 | qfq | 14,185,347 | 692,378,529 | 10.00% |
| 2025-04-18 | 45.94 | 47.25 | 45.50 | 46.30 | 46.17 | qfq | 6,316,400 | 293,058,502 | 1.20% |
| 2025-04-17 | 45.93 | 47.15 | 45.75 | 45.75 | 45.62 | qfq | 5,711,600 | 264,749,738 | -0.17% |
| 2025-04-16 | 47.01 | 47.66 | 44.79 | 45.83 | 45.70 | qfq | 8,320,892 | 381,819,484 | -3.31% |
| 2025-04-15 | 47.52 | 48.39 | 46.94 | 47.40 | 47.26 | qfq | 6,487,789 | 307,988,962 | -1.25% |
| 2025-04-14 | 48.30 | 48.78 | 47.40 | 48.00 | 47.86 | qfq | 10,292,000 | 494,878,923 | 0.65% |
| 2025-04-11 | 46.15 | 48.45 | 46.15 | 47.69 | 47.55 | qfq | 11,409,790 | 540,400,459 | 0.93% |
| 2025-04-10 | 46.28 | 48.98 | 45.18 | 47.25 | 47.11 | qfq | 18,290,596 | 865,157,022 | 6.06% |
| 2025-04-09 | 41.68 | 45.50 | 39.21 | 44.55 | 44.42 | qfq | 20,198,564 | 862,012,066 | 4.97% |
| 2025-04-08 | 44.40 | 45.91 | 42.33 | 42.44 | 42.32 | qfq | 20,678,613 | 893,020,542 | -9.76% |
| 2025-04-07 | 47.04 | 48.58 | 47.03 | 47.03 | 46.89 | qfq | 3,304,579 | 156,309,057 | -10.01% |
| 2025-04-03 | 52.07 | 54.13 | 51.65 | 52.26 | 52.11 | qfq | 10,081,737 | 529,921,179 | -1.56% |
| 2025-04-02 | 52.62 | 54.66 | 52.62 | 53.09 | 52.94 | qfq | 12,520,500 | 670,098,100 | 0.40% |
| 2025-04-01 | 54.00 | 54.18 | 51.99 | 52.88 | 52.73 | qfq | 15,913,369 | 840,165,974 | -2.15% |
| 2025-03-31 | 50.31 | 55.05 | 49.60 | 54.04 | 53.88 | qfq | 22,785,525 | 1,201,112,448 | 5.53% |
| 2025-03-28 | 51.00 | 52.70 | 51.00 | 51.21 | 51.06 | qfq | 11,580,467 | 598,156,071 | 0.12% |
| 2025-03-27 | 52.17 | 53.33 | 50.99 | 51.15 | 51.00 | qfq | 10,963,600 | 569,517,165 | -1.96% |
| 2025-03-26 | 52.56 | 53.70 | 52.17 | 52.17 | 52.02 | qfq | 10,927,574 | 579,100,012 | -0.72% |
| 2025-03-25 | 56.30 | 56.76 | 52.02 | 52.55 | 52.40 | qfq | 21,456,800 | 1,149,094,476 | -6.71% |
| 2025-03-24 | 58.38 | 58.98 | 54.83 | 56.33 | 56.17 | qfq | 18,894,549 | 1,067,142,877 | -3.87% |
| 2025-03-21 | 59.48 | 60.35 | 57.00 | 58.60 | 58.43 | qfq | 16,463,667 | 972,260,205 | -2.35% |
| 2025-03-20 | 62.94 | 63.80 | 60.01 | 60.01 | 59.84 | qfq | 24,754,730 | 1,520,961,538 | -5.97% |
| 2025-03-19 | 65.50 | 67.00 | 63.28 | 63.82 | 63.63 | qfq | 27,005,590 | 1,755,304,972 | -2.21% |
| 2025-03-18 | 66.90 | 68.49 | 64.02 | 65.26 | 65.07 | qfq | 35,380,960 | 2,335,247,553 | 4.82% |
| 2025-03-17 | 60.19 | 62.75 | 58.96 | 62.26 | 62.08 | qfq | 21,057,792 | 1,291,575,907 | 3.23% |
| 2025-03-14 | 61.00 | 61.40 | 58.30 | 60.31 | 60.13 | qfq | 20,775,155 | 1,242,502,711 | -2.05% |
| 2025-03-13 | 62.50 | 64.99 | 59.82 | 61.57 | 61.39 | qfq | 23,722,983 | 1,476,482,823 | -2.42% |
| 2025-03-12 | 62.06 | 68.11 | 61.90 | 63.10 | 62.92 | qfq | 35,452,546 | 2,302,244,380 | 1.68% |
| 2025-03-11 | 59.02 | 63.23 | 58.26 | 62.06 | 61.88 | qfq | 33,070,397 | 1,984,199,598 | 5.87% |
| 2025-03-10 | 60.80 | 61.00 | 56.60 | 58.62 | 58.45 | qfq | 25,925,015 | 1,511,710,433 | -6.19% |
| 2025-03-07 | 60.10 | 64.93 | 59.38 | 62.49 | 62.31 | qfq | 31,982,705 | 1,987,096,793 | 0.79% |
| 2025-03-06 | 63.72 | 65.00 | 60.48 | 62.00 | 61.82 | qfq | 42,410,277 | 2,674,184,494 | 0.78% |
| 2025-03-05 | 60.20 | 62.90 | 58.46 | 61.52 | 61.34 | qfq | 36,971,431 | 2,246,143,972 | 6.47% |
| 2025-03-04 | 55.10 | 58.30 | 55.10 | 57.78 | 57.61 | qfq | 20,185,970 | 1,152,063,836 | -0.36% |
| 2025-03-03 | 57.50 | 59.10 | 56.00 | 57.99 | 57.82 | qfq | 21,892,026 | 1,262,984,085 | 3.00% |
| 2025-02-28 | 59.50 | 60.00 | 56.01 | 56.30 | 56.14 | qfq | 29,658,735 | 1,703,251,917 | -7.69% |
| 2025-02-27 | 63.00 | 64.58 | 59.40 | 60.99 | 60.81 | qfq | 30,750,638 | 1,886,756,488 | -3.92% |
| 2025-02-26 | 64.84 | 65.50 | 61.59 | 63.48 | 63.30 | qfq | 35,940,756 | 2,273,767,453 | -2.32% |
| 2025-02-25 | 64.11 | 69.00 | 63.86 | 64.99 | 64.80 | qfq | 52,651,033 | 3,488,460,137 | -8.40% |
| 2025-02-24 | 74.00 | 75.31 | 68.86 | 70.95 | 70.74 | qfq | 59,334,651 | 4,275,841,905 | 3.64% |
| 2025-02-21 | 68.46 | 68.46 | 68.46 | 68.46 | 68.26 | qfq | 1,221,560 | 83,627,998 | 9.99% |
| 2025-02-20 | 58.81 | 62.24 | 58.80 | 62.24 | 62.06 | qfq | 13,877,200 | 841,001,158 | 10.00% |
| 2025-02-19 | 53.02 | 56.58 | 52.10 | 56.58 | 56.42 | qfq | 49,230,110 | 2,705,520,279 | 9.99% |
| 2025-02-18 | 50.97 | 54.55 | 50.90 | 51.44 | 51.29 | qfq | 42,649,988 | 2,235,186,228 | -0.41% |
| 2025-02-17 | 53.00 | 54.90 | 50.02 | 51.65 | 51.50 | qfq | 65,022,300 | 3,382,508,515 | -6.47% |
| 2025-02-14 | 48.41 | 55.22 | 45.58 | 55.22 | 55.06 | qfq | 79,258,460 | 4,047,768,486 | 10.00% |
| 2025-02-13 | 51.93 | 51.93 | 46.52 | 50.20 | 50.05 | qfq | 95,911,596 | 4,830,573,597 | 6.33% |
| 2025-02-12 | 47.21 | 47.21 | 47.21 | 47.21 | 47.07 | qfq | 3,291,372 | 155,385,672 | 10.00% |
| 2025-02-11 | 40.98 | 42.92 | 40.51 | 42.92 | 42.80 | qfq | 31,865,067 | 1,354,352,195 | 9.99% |
| 2025-02-10 | 39.01 | 39.02 | 39.01 | 39.02 | 38.91 | qfq | 8,821,651 | 344,195,370 | 10.01% |
| 2025-02-07 | 35.17 | 36.21 | 34.76 | 35.47 | 35.37 | qfq | 21,779,309 | 774,125,566 | 2.43% |
| 2025-02-06 | 32.97 | 35.13 | 32.78 | 34.63 | 34.53 | qfq | 19,916,498 | 684,142,551 | 3.87% |
| 2025-02-05 | 32.99 | 33.83 | 32.91 | 33.34 | 33.24 | qfq | 12,918,119 | 430,148,749 | 3.80% |
| 2025-01-27 | 33.40 | 33.50 | 31.66 | 32.12 | 32.03 | qfq | 12,402,046 | 402,229,090 | -4.38% |
| 2025-01-24 | 33.00 | 33.62 | 32.89 | 33.59 | 33.49 | qfq | 10,215,986 | 340,464,934 | 1.54% |
| 2025-01-23 | 33.49 | 34.51 | 33.01 | 33.08 | 32.98 | qfq | 22,126,769 | 747,294,334 | -0.36% |
| 2025-01-22 | 31.63 | 34.68 | 31.42 | 33.20 | 33.10 | qfq | 26,801,902 | 895,759,913 | 5.30% |
| 2025-01-21 | 31.56 | 31.70 | 31.03 | 31.53 | 31.44 | qfq | 5,702,100 | 178,862,216 | 0.35% |
| 2025-01-20 | 31.09 | 32.15 | 30.74 | 31.42 | 31.33 | qfq | 9,108,073 | 286,638,075 | 1.68% |
| 2025-01-17 | 30.27 | 30.92 | 29.82 | 30.90 | 30.81 | qfq | 8,287,006 | 252,573,117 | 0.95% |
| 2025-01-16 | 30.60 | 31.06 | 30.25 | 30.61 | 30.52 | qfq | 7,546,500 | 230,731,625 | 0.20% |
| 2025-01-15 | 30.84 | 31.65 | 30.42 | 30.55 | 30.46 | qfq | 7,394,197 | 227,718,372 | -1.26% |
| 2025-01-14 | 29.72 | 30.96 | 29.56 | 30.94 | 30.85 | qfq | 9,323,904 | 284,270,255 | 4.92% |
| 2025-01-13 | 29.11 | 30.00 | 28.84 | 29.49 | 29.40 | qfq | 5,597,916 | 165,034,875 | -0.77% |
| 2025-01-10 | 30.50 | 30.62 | 29.36 | 29.72 | 29.63 | qfq | 10,285,434 | 307,253,506 | -2.56% |
| 2025-01-09 | 29.68 | 31.40 | 29.63 | 30.50 | 30.41 | qfq | 12,668,100 | 388,308,697 | 1.97% |
| 2025-01-08 | 30.15 | 30.46 | 28.82 | 29.91 | 29.82 | qfq | 11,835,464 | 351,152,479 | -1.93% |
| 2025-01-07 | 29.91 | 30.55 | 29.60 | 30.50 | 30.41 | qfq | 10,458,800 | 314,193,363 | 2.56% |
| 2025-01-06 | 30.50 | 30.79 | 29.39 | 29.74 | 29.65 | qfq | 11,665,557 | 349,819,726 | -3.13% |
| 2025-01-03 | 31.80 | 32.04 | 30.12 | 30.70 | 30.61 | qfq | 14,830,800 | 460,085,674 | -2.60% |
| 2025-01-02 | 33.20 | 33.20 | 31.07 | 31.52 | 31.43 | qfq | 17,667,166 | 568,003,158 | -6.25% |
| 2024-12-31 | 35.01 | 35.67 | 33.26 | 33.62 | 33.52 | qfq | 19,401,957 | 663,346,346 | -4.81% |
| 2024-12-30 | 34.78 | 36.90 | 34.36 | 35.32 | 35.22 | qfq | 29,527,803 | 1,048,367,766 | 2.97% |
| 2024-12-27 | 34.55 | 34.85 | 33.99 | 34.30 | 34.20 | qfq | 18,261,318 | 628,348,210 | -1.66% |
| 2024-12-26 | 33.02 | 35.34 | 32.80 | 34.88 | 34.78 | qfq | 29,045,563 | 999,056,189 | 5.66% |
| 2024-12-25 | 33.79 | 34.36 | 31.90 | 33.01 | 32.91 | qfq | 20,462,665 | 673,557,580 | -3.25% |
| 2024-12-24 | 33.66 | 34.80 | 33.10 | 34.12 | 34.02 | qfq | 23,041,367 | 780,004,517 | 2.90% |
| 2024-12-23 | 34.11 | 35.08 | 33.10 | 33.16 | 33.06 | qfq | 22,973,937 | 781,147,240 | -1.75% |
| 2024-12-20 | 34.64 | 34.99 | 33.62 | 33.75 | 33.65 | qfq | 45,181,590 | 1,553,714,187 | -0.35% |
| 2024-12-19 | 30.33 | 33.87 | 30.14 | 33.87 | 33.77 | qfq | 27,224,946 | 901,813,762 | 10.00% |
| 2024-12-18 | 30.60 | 31.19 | 29.94 | 30.79 | 30.70 | qfq | 7,892,393 | 241,591,232 | 1.25% |
| 2024-12-17 | 31.84 | 31.96 | 30.24 | 30.41 | 30.32 | qfq | 11,809,108 | 365,523,365 | -4.46% |
| 2024-12-16 | 32.35 | 33.01 | 31.70 | 31.83 | 31.74 | qfq | 16,713,964 | 540,481,459 | -1.58% |
| 2024-12-13 | 31.05 | 33.10 | 30.84 | 32.34 | 32.25 | qfq | 22,345,751 | 720,010,441 | 2.90% |
| 2024-12-12 | 31.30 | 32.13 | 31.02 | 31.43 | 31.34 | qfq | 10,255,180 | 323,069,628 | 0.87% |
| 2024-12-11 | 30.81 | 31.50 | 30.70 | 31.16 | 31.07 | qfq | 7,251,826 | 225,550,038 | 1.07% |
| 2024-12-10 | 31.88 | 31.93 | 30.71 | 30.83 | 30.74 | qfq | 10,474,800 | 327,699,062 | -0.64% |
| 2024-12-09 | 30.71 | 31.38 | 30.50 | 31.03 | 30.94 | qfq | 9,069,316 | 280,932,420 | 0.84% |
| 2024-12-06 | 30.14 | 31.09 | 30.02 | 30.77 | 30.68 | qfq | 9,861,300 | 301,951,744 | 2.06% |
| 2024-12-05 | 29.49 | 30.68 | 29.40 | 30.15 | 30.06 | qfq | 9,621,018 | 291,326,498 | 2.59% |
| 2024-12-04 | 30.19 | 30.20 | 29.29 | 29.39 | 29.30 | qfq | 5,025,181 | 149,188,602 | -2.62% |
| 2024-12-03 | 30.40 | 30.65 | 29.90 | 30.18 | 30.09 | qfq | 4,861,700 | 146,893,856 | -0.79% |
| 2024-12-02 | 29.82 | 30.44 | 29.70 | 30.42 | 30.33 | qfq | 6,643,473 | 200,026,401 | 2.01% |
| 2024-11-29 | 29.30 | 30.05 | 28.85 | 29.82 | 29.73 | qfq | 6,626,400 | 195,894,553 | 2.05% |
| 2024-11-28 | 29.70 | 29.93 | 29.12 | 29.22 | 29.14 | qfq | 4,929,200 | 145,837,936 | -1.75% |
| 2024-11-27 | 28.92 | 29.77 | 28.45 | 29.74 | 29.65 | qfq | 5,319,600 | 154,716,199 | 2.27% |
| 2024-11-26 | 29.56 | 30.36 | 29.04 | 29.08 | 29.00 | qfq | 5,052,462 | 149,293,830 | -1.86% |
| 2024-11-25 | 29.47 | 29.77 | 28.45 | 29.63 | 29.54 | qfq | 7,135,210 | 206,954,504 | 1.16% |
| 2024-11-22 | 30.13 | 31.10 | 29.20 | 29.29 | 29.20 | qfq | 9,214,100 | 279,694,010 | -2.98% |
| 2024-11-21 | 30.33 | 30.60 | 29.75 | 30.19 | 30.10 | qfq | 4,827,100 | 145,997,071 | -0.46% |
| 2024-11-20 | 29.75 | 30.70 | 29.60 | 30.33 | 30.24 | qfq | 6,115,856 | 184,763,729 | 1.47% |
| 2024-11-19 | 29.02 | 29.94 | 29.02 | 29.89 | 29.80 | qfq | 5,385,155 | 158,954,429 | 2.54% |
| 2024-11-18 | 30.75 | 30.85 | 28.99 | 29.15 | 29.07 | qfq | 8,535,400 | 251,579,329 | -4.43% |
| 2024-11-15 | 30.27 | 31.88 | 30.26 | 30.50 | 30.41 | qfq | 11,384,800 | 354,138,254 | 0.66% |
| 2024-11-14 | 31.40 | 31.43 | 30.22 | 30.30 | 30.21 | qfq | 5,547,962 | 170,449,743 | -3.44% |
| 2024-11-13 | 30.85 | 31.46 | 30.57 | 31.38 | 31.29 | qfq | 6,140,400 | 190,719,265 | 1.00% |
| 2024-11-12 | 31.78 | 31.89 | 30.76 | 31.07 | 30.98 | qfq | 9,668,600 | 303,483,248 | -2.23% |
| 2024-11-11 | 30.70 | 31.92 | 30.69 | 31.78 | 31.69 | qfq | 11,235,961 | 354,047,120 | 2.71% |
| 2024-11-08 | 31.60 | 31.72 | 30.90 | 30.94 | 30.85 | qfq | 12,308,323 | 385,673,274 | -0.90% |
| 2024-11-07 | 30.38 | 31.22 | 30.30 | 31.22 | 31.13 | qfq | 10,444,199 | 322,392,786 | 1.93% |
| 2024-11-06 | 30.04 | 30.85 | 29.61 | 30.63 | 30.54 | qfq | 13,728,260 | 416,422,086 | 1.96% |
| 2024-11-05 | 28.82 | 30.07 | 28.81 | 30.04 | 29.95 | qfq | 7,721,455 | 229,068,247 | 3.55% |
| 2024-11-04 | 28.28 | 29.04 | 28.25 | 29.01 | 28.93 | qfq | 5,116,227 | 147,247,461 | 2.51% |
| 2024-11-01 | 29.73 | 29.73 | 28.28 | 28.30 | 28.22 | qfq | 9,539,500 | 274,101,257 | -4.91% |
| 2024-10-31 | 29.49 | 30.07 | 29.10 | 29.76 | 29.67 | qfq | 9,168,452 | 271,573,921 | -1.59% |
| 2024-10-30 | 29.67 | 30.77 | 29.53 | 30.24 | 30.15 | qfq | 6,908,517 | 208,461,891 | 1.14% |
| 2024-10-29 | 30.90 | 30.96 | 29.89 | 29.90 | 29.81 | qfq | 8,528,064 | 258,928,558 | -2.83% |
| 2024-10-28 | 30.79 | 30.88 | 30.36 | 30.77 | 30.68 | qfq | 6,293,300 | 192,751,612 | -0.06% |
| 2024-10-25 | 30.33 | 31.04 | 30.21 | 30.79 | 30.70 | qfq | 6,573,719 | 201,467,118 | 1.42% |
| 2024-10-24 | 30.40 | 30.82 | 30.08 | 30.36 | 30.27 | qfq | 6,228,177 | 189,394,693 | -1.36% |
| 2024-10-23 | 30.90 | 31.37 | 30.52 | 30.78 | 30.69 | qfq | 8,752,100 | 271,171,114 | -0.06% |
| 2024-10-22 | 30.58 | 31.13 | 30.13 | 30.80 | 30.71 | qfq | 8,396,660 | 257,017,147 | 0.52% |
| 2024-10-21 | 30.97 | 31.15 | 30.23 | 30.64 | 30.55 | qfq | 10,848,200 | 333,055,759 | 1.86% |
| 2024-10-18 | 28.62 | 30.74 | 28.62 | 30.08 | 29.99 | qfq | 10,688,819 | 317,590,059 | 4.37% |
| 2024-10-17 | 29.29 | 29.70 | 28.80 | 28.82 | 28.74 | qfq | 5,891,900 | 172,286,122 | -0.55% |
| 2024-10-16 | 28.68 | 29.46 | 28.61 | 28.98 | 28.90 | qfq | 5,380,962 | 156,036,589 | -0.99% |
| 2024-10-15 | 29.68 | 30.48 | 29.26 | 29.27 | 29.18 | qfq | 7,225,859 | 215,843,333 | -1.78% |
| 2024-10-14 | 29.17 | 29.83 | 28.50 | 29.80 | 29.71 | qfq | 7,127,792 | 208,959,222 | 3.11% |
| 2024-10-11 | 30.26 | 30.57 | 28.60 | 28.90 | 28.82 | qfq | 8,633,933 | 253,779,214 | -5.09% |
| 2024-10-10 | 31.36 | 32.20 | 30.30 | 30.45 | 30.36 | qfq | 9,862,371 | 307,213,776 | -2.28% |
| 2024-10-09 | 33.30 | 33.55 | 31.16 | 31.16 | 31.07 | qfq | 14,942,378 | 483,018,934 | -9.99% |
| 2024-10-08 | 35.48 | 35.48 | 32.30 | 34.62 | 34.52 | qfq | 19,801,098 | 675,145,335 | 7.35% |
| 2024-09-30 | 30.58 | 32.32 | 30.00 | 32.25 | 32.16 | qfq | 17,216,377 | 539,149,955 | 9.58% |
| 2024-09-27 | 28.00 | 29.76 | 27.75 | 29.43 | 29.34 | qfq | 13,342,316 | 382,547,894 | 6.21% |
| 2024-09-26 | 26.86 | 27.75 | 26.46 | 27.71 | 27.63 | qfq | 12,466,159 | 337,471,867 | 3.16% |
| 2024-09-25 | 25.82 | 28.15 | 25.82 | 26.86 | 26.78 | qfq | 14,521,883 | 390,754,653 | 4.96% |
| 2024-09-24 | 24.85 | 25.60 | 24.44 | 25.59 | 25.52 | qfq | 6,533,277 | 164,496,287 | 3.14% |
| 2024-09-23 | 24.48 | 25.25 | 24.38 | 24.81 | 24.74 | qfq | 4,126,438 | 102,791,482 | 0.98% |
| 2024-09-20 | 24.53 | 24.73 | 24.25 | 24.57 | 24.50 | qfq | 3,138,700 | 76,971,812 | 0.61% |
| 2024-09-19 | 24.12 | 24.62 | 23.85 | 24.42 | 24.35 | qfq | 3,633,200 | 88,430,132 | 2.09% |
| 2024-09-18 | 24.13 | 24.35 | 23.47 | 23.92 | 23.85 | qfq | 2,818,312 | 67,030,876 | -0.58% |
| 2024-09-13 | 24.40 | 24.60 | 24.03 | 24.06 | 23.99 | qfq | 2,398,300 | 58,158,544 | -1.72% |
| 2024-09-12 | 24.65 | 24.95 | 24.48 | 24.48 | 24.41 | qfq | 2,522,460 | 62,344,375 | -0.37% |
| 2024-09-11 | 24.77 | 24.90 | 24.40 | 24.57 | 24.50 | qfq | 2,235,800 | 55,086,312 | -0.93% |
| 2024-09-10 | 24.15 | 25.10 | 23.86 | 24.80 | 24.73 | qfq | 3,713,311 | 90,694,950 | 2.78% |
| 2024-09-09 | 24.25 | 24.38 | 23.95 | 24.13 | 24.06 | qfq | 3,028,800 | 73,013,931 | -1.43% |
| 2024-09-06 | 25.04 | 25.15 | 24.43 | 24.48 | 24.41 | qfq | 3,374,528 | 83,166,564 | -2.39% |
| 2024-09-05 | 25.00 | 25.35 | 24.92 | 25.08 | 25.01 | qfq | 2,603,900 | 65,397,757 | 0.20% |
| 2024-09-04 | 24.85 | 25.29 | 24.81 | 25.03 | 24.96 | qfq | 2,932,728 | 73,481,157 | -0.95% |
| 2024-09-03 | 24.64 | 25.33 | 24.55 | 25.27 | 25.20 | qfq | 4,443,500 | 110,914,081 | 2.56% |
| 2024-09-02 | 25.86 | 25.90 | 24.62 | 24.64 | 24.57 | qfq | 7,088,800 | 177,910,829 | -5.56% |
| 2024-08-30 | 25.25 | 26.46 | 25.20 | 26.09 | 26.01 | qfq | 5,523,000 | 144,128,466 | 3.04% |
| 2024-08-29 | 24.76 | 25.48 | 24.48 | 25.32 | 25.25 | qfq | 3,505,538 | 88,105,891 | 2.47% |
| 2024-08-28 | 24.58 | 25.00 | 24.28 | 24.71 | 24.64 | qfq | 2,443,600 | 60,202,294 | 0.16% |
| 2024-08-27 | 25.30 | 25.30 | 24.63 | 24.67 | 24.60 | qfq | 2,744,900 | 68,120,437 | -1.91% |
| 2024-08-26 | 25.21 | 25.56 | 25.04 | 25.15 | 25.08 | qfq | 2,290,600 | 57,903,894 | -0.47% |
| 2024-08-23 | 24.78 | 25.40 | 24.53 | 25.27 | 25.20 | qfq | 4,321,639 | 107,769,635 | 1.77% |
| 2024-08-22 | 25.29 | 25.69 | 24.68 | 24.83 | 24.76 | qfq | 3,636,900 | 91,279,671 | -1.78% |
| 2024-08-21 | 25.78 | 25.86 | 25.24 | 25.28 | 25.21 | qfq | 3,484,000 | 88,828,466 | -1.90% |
| 2024-08-20 | 26.67 | 26.67 | 25.70 | 25.77 | 25.70 | qfq | 3,947,500 | 102,658,585 | -3.45% |
| 2024-08-19 | 26.55 | 26.97 | 26.43 | 26.69 | 26.61 | qfq | 2,776,500 | 74,180,993 | 0.53% |
| 2024-08-16 | 26.68 | 26.97 | 26.51 | 26.55 | 26.47 | qfq | 3,258,700 | 87,166,705 | -0.15% |
| 2024-08-15 | 26.04 | 26.96 | 25.71 | 26.59 | 26.51 | qfq | 4,467,500 | 118,567,393 | 1.84% |
| 2024-08-14 | 26.42 | 26.60 | 26.11 | 26.11 | 26.03 | qfq | 2,649,300 | 69,773,537 | -1.10% |
| 2024-08-13 | 26.26 | 26.55 | 26.07 | 26.40 | 26.32 | qfq | 2,673,574 | 70,279,196 | 0.65% |
| 2024-08-12 | 26.72 | 26.76 | 26.12 | 26.23 | 26.15 | qfq | 2,979,204 | 78,434,066 | -1.98% |
| 2024-08-09 | 27.34 | 27.44 | 26.76 | 26.76 | 26.68 | qfq | 2,979,600 | 80,610,245 | -0.67% |
| 2024-08-08 | 27.38 | 27.50 | 26.66 | 26.94 | 26.86 | qfq | 5,554,904 | 149,978,071 | -2.67% |
| 2024-08-07 | 27.26 | 28.35 | 27.26 | 27.68 | 27.60 | qfq | 7,360,700 | 205,900,616 | 2.44% |
| 2024-08-06 | 27.20 | 27.36 | 26.68 | 27.02 | 26.94 | qfq | 3,029,000 | 81,634,120 | 1.20% |
| 2024-08-05 | 27.40 | 28.10 | 26.70 | 26.70 | 26.62 | qfq | 3,881,200 | 105,845,679 | -3.61% |
| 2024-08-02 | 28.09 | 28.48 | 27.67 | 27.70 | 27.62 | qfq | 3,760,000 | 105,456,245 | -2.43% |
| 2024-08-01 | 28.39 | 28.67 | 28.23 | 28.39 | 28.31 | qfq | 4,200,136 | 119,467,678 | 0.07% |
| 2024-07-31 | 27.19 | 28.37 | 27.13 | 28.37 | 28.29 | qfq | 5,807,843 | 162,680,630 | 4.46% |
| 2024-07-30 | 26.67 | 27.45 | 26.51 | 27.16 | 27.08 | qfq | 3,193,036 | 86,407,393 | 1.12% |
| 2024-07-29 | 27.00 | 27.12 | 26.62 | 26.86 | 26.78 | qfq | 2,074,838 | 55,725,062 | -0.52% |
| 2024-07-26 | 26.60 | 27.25 | 26.60 | 27.00 | 26.92 | qfq | 2,934,700 | 79,196,948 | 1.58% |
| 2024-07-25 | 26.41 | 26.96 | 26.00 | 26.58 | 26.50 | qfq | 2,951,838 | 78,236,511 | 0.42% |
| 2024-07-24 | 26.70 | 27.07 | 26.43 | 26.47 | 26.39 | qfq | 3,013,087 | 80,450,557 | -1.16% |
| 2024-07-23 | 27.75 | 27.89 | 26.78 | 26.78 | 26.70 | qfq | 3,782,800 | 103,112,450 | -3.39% |
| 2024-07-22 | 27.70 | 28.05 | 27.53 | 27.72 | 27.64 | qfq | 2,964,500 | 82,321,053 | -0.04% |
| 2024-07-19 | 27.14 | 28.09 | 27.11 | 27.73 | 27.65 | qfq | 4,094,600 | 113,181,737 | 1.35% |
| 2024-07-18 | 27.43 | 27.51 | 26.70 | 27.36 | 27.28 | qfq | 3,850,190 | 104,174,973 | -0.91% |
| 2024-07-17 | 28.04 | 28.37 | 27.61 | 27.61 | 27.53 | qfq | 3,507,100 | 97,773,825 | -2.68% |
| 2024-07-16 | 27.77 | 28.59 | 27.62 | 28.37 | 28.04 | qfq | 3,515,408 | 98,961,196 | 1.47% |
| 2024-07-15 | 28.37 | 28.37 | 27.83 | 27.96 | 27.64 | qfq | 2,692,333 | 75,383,352 | -1.72% |
| 2024-07-12 | 28.85 | 28.85 | 28.25 | 28.45 | 28.12 | qfq | 3,624,600 | 103,219,541 | -1.66% |
| 2024-07-11 | 28.72 | 29.05 | 28.41 | 28.93 | 28.59 | qfq | 5,165,871 | 148,731,518 | 3.03% |
| 2024-07-10 | 28.02 | 28.50 | 27.93 | 28.08 | 27.75 | qfq | 3,709,390 | 104,776,939 | -0.53% |
| 2024-07-09 | 27.10 | 28.35 | 26.96 | 28.23 | 27.90 | qfq | 5,184,390 | 143,433,302 | 4.05% |
| 2024-07-08 | 27.94 | 27.94 | 27.00 | 27.13 | 26.82 | qfq | 3,596,400 | 98,296,328 | -3.35% |
| 2024-07-05 | 27.68 | 28.29 | 27.37 | 28.07 | 27.74 | qfq | 3,336,601 | 92,995,769 | 1.45% |
| 2024-07-04 | 28.40 | 28.48 | 27.57 | 27.67 | 27.35 | qfq | 3,178,000 | 88,787,862 | -1.88% |
| 2024-07-03 | 28.95 | 28.97 | 28.17 | 28.20 | 27.87 | qfq | 3,436,700 | 97,637,298 | -2.39% |
| 2024-07-02 | 29.19 | 29.42 | 28.74 | 28.89 | 28.55 | qfq | 3,043,100 | 88,399,289 | -1.40% |
| 2024-07-01 | 28.96 | 29.31 | 28.52 | 29.30 | 28.96 | qfq | 3,592,658 | 103,943,190 | 0.65% |
| 2024-06-28 | 28.73 | 29.69 | 28.73 | 29.11 | 28.77 | qfq | 4,849,700 | 142,483,586 | 0.87% |
| 2024-06-27 | 29.28 | 29.54 | 28.70 | 28.86 | 28.52 | qfq | 5,073,700 | 147,697,730 | -2.17% |
| 2024-06-26 | 28.09 | 29.63 | 27.78 | 29.50 | 29.16 | qfq | 6,608,024 | 190,758,878 | 5.62% |
| 2024-06-25 | 28.48 | 28.67 | 27.56 | 27.93 | 27.61 | qfq | 4,802,736 | 135,016,485 | -1.55% |
| 2024-06-24 | 29.73 | 29.89 | 28.26 | 28.37 | 28.04 | qfq | 5,913,470 | 171,299,625 | -5.59% |
| 2024-06-21 | 29.83 | 30.23 | 29.35 | 30.05 | 29.70 | qfq | 4,062,900 | 121,318,904 | 1.08% |
| 2024-06-20 | 30.91 | 30.92 | 29.70 | 29.73 | 29.38 | qfq | 5,423,209 | 163,677,866 | -3.88% |
| 2024-06-19 | 31.61 | 31.79 | 30.93 | 30.93 | 30.57 | qfq | 4,621,164 | 144,533,885 | -2.12% |
| 2024-06-18 | 31.22 | 31.91 | 31.22 | 31.60 | 31.23 | qfq | 5,087,300 | 161,107,129 | 0.96% |
| 2024-06-17 | 31.47 | 31.68 | 31.20 | 31.30 | 30.94 | qfq | 4,344,800 | 136,644,648 | -1.04% |
| 2024-06-14 | 30.88 | 31.69 | 30.45 | 31.63 | 31.26 | qfq | 6,257,046 | 195,712,908 | 2.50% |
| 2024-06-13 | 31.16 | 31.26 | 30.78 | 30.86 | 30.50 | qfq | 4,532,670 | 140,754,997 | -0.90% |
| 2024-06-12 | 30.65 | 31.26 | 30.50 | 31.14 | 30.78 | qfq | 4,216,328 | 130,997,260 | 1.63% |
| 2024-06-11 | 29.79 | 30.66 | 29.46 | 30.64 | 30.28 | qfq | 4,642,432 | 140,140,364 | 1.76% |
| 2024-06-07 | 30.34 | 30.58 | 29.66 | 30.11 | 29.76 | qfq | 5,354,682 | 160,925,967 | 0.17% |
| 2024-06-06 | 31.31 | 31.47 | 29.97 | 30.06 | 29.71 | qfq | 7,119,765 | 217,217,740 | -3.31% |
| 2024-06-05 | 31.33 | 31.64 | 31.08 | 31.09 | 30.73 | qfq | 3,351,528 | 105,042,303 | -1.65% |
| 2024-06-04 | 31.80 | 31.81 | 30.92 | 31.61 | 31.24 | qfq | 5,825,617 | 182,292,189 | -0.91% |
| 2024-06-03 | 31.76 | 32.10 | 31.35 | 31.90 | 31.53 | qfq | 5,369,128 | 170,697,753 | 0.44% |
| 2024-05-31 | 31.50 | 32.54 | 31.50 | 31.76 | 31.39 | qfq | 6,189,432 | 198,040,226 | 1.15% |
| 2024-05-30 | 31.86 | 31.90 | 31.19 | 31.40 | 31.04 | qfq | 5,825,594 | 183,218,375 | -2.03% |
| 2024-05-29 | 31.92 | 32.70 | 31.89 | 32.05 | 31.68 | qfq | 7,167,955 | 231,333,620 | 0.66% |
| 2024-05-28 | 33.84 | 33.87 | 31.65 | 31.84 | 31.47 | qfq | 12,930,991 | 422,948,960 | -6.71% |
| 2024-05-27 | 34.81 | 35.07 | 33.40 | 34.13 | 33.73 | qfq | 9,102,763 | 309,421,946 | -2.07% |
| 2024-05-24 | 34.80 | 35.50 | 34.52 | 34.85 | 34.45 | qfq | 14,571,144 | 508,996,032 | -0.97% |
| 2024-05-23 | 33.98 | 35.27 | 33.14 | 35.19 | 34.78 | qfq | 16,683,792 | 574,584,829 | 4.30% |
| 2024-05-22 | 33.68 | 33.93 | 33.38 | 33.74 | 33.35 | qfq | 4,584,507 | 154,216,867 | -0.24% |
| 2024-05-21 | 34.39 | 34.55 | 33.73 | 33.82 | 33.43 | qfq | 6,576,628 | 223,850,575 | -1.86% |
| 2024-05-20 | 34.14 | 34.64 | 33.60 | 34.46 | 34.06 | qfq | 11,153,753 | 381,995,240 | 4.01% |
| 2024-05-17 | 32.60 | 33.13 | 32.25 | 33.13 | 32.75 | qfq | 5,614,400 | 184,124,355 | 1.63% |
| 2024-05-16 | 32.55 | 33.08 | 32.45 | 32.60 | 32.22 | qfq | 7,082,896 | 232,295,743 | 0.93% |
| 2024-05-15 | 32.98 | 32.99 | 32.20 | 32.30 | 31.93 | qfq | 4,657,377 | 151,387,538 | -1.64% |
| 2024-05-14 | 32.40 | 32.98 | 32.40 | 32.84 | 32.46 | qfq | 6,164,203 | 201,938,416 | 2.08% |
| 2024-05-13 | 32.64 | 32.88 | 32.10 | 32.17 | 31.80 | qfq | 6,303,178 | 204,235,574 | -2.49% |
| 2024-05-10 | 34.05 | 34.07 | 32.88 | 32.99 | 32.61 | qfq | 8,167,519 | 270,611,652 | -2.68% |
| 2024-05-09 | 33.75 | 34.18 | 33.74 | 33.90 | 33.51 | qfq | 5,488,331 | 186,292,738 | 0.50% |
| 2024-05-08 | 34.81 | 34.81 | 33.59 | 33.73 | 33.34 | qfq | 8,245,744 | 280,872,279 | -3.63% |
| 2024-05-07 | 35.10 | 35.48 | 34.71 | 35.00 | 34.59 | qfq | 8,146,555 | 285,530,237 | -0.65% |
| 2024-05-06 | 35.88 | 36.10 | 34.89 | 35.23 | 34.82 | qfq | 12,316,845 | 436,806,880 | -0.59% |
| 2024-04-30 | 36.00 | 36.48 | 34.79 | 35.44 | 35.03 | qfq | 18,939,119 | 674,108,806 | -5.37% |
| 2024-04-29 | 36.29 | 37.60 | 35.88 | 37.45 | 37.02 | qfq | 13,757,270 | 505,593,970 | 4.43% |
| 2024-04-26 | 34.55 | 36.05 | 34.38 | 35.86 | 35.44 | qfq | 13,339,465 | 473,488,600 | 5.22% |
| 2024-04-25 | 34.31 | 34.62 | 33.88 | 34.08 | 33.68 | qfq | 6,845,555 | 234,363,609 | -1.98% |
| 2024-04-24 | 33.07 | 34.77 | 33.03 | 34.77 | 34.37 | qfq | 9,978,934 | 340,051,431 | 6.01% |
| 2024-04-23 | 33.38 | 33.55 | 32.59 | 32.80 | 32.42 | qfq | 5,965,155 | 196,488,757 | -0.49% |
| 2024-04-22 | 32.92 | 33.58 | 32.35 | 32.96 | 32.58 | qfq | 6,706,039 | 220,814,786 | -2.77% |
| 2024-04-19 | 34.43 | 34.83 | 33.58 | 33.90 | 33.51 | qfq | 6,971,042 | 237,688,430 | -2.28% |
| 2024-04-18 | 34.34 | 35.56 | 33.70 | 34.69 | 34.29 | qfq | 10,099,679 | 349,151,603 | -0.52% |
| 2024-04-17 | 33.43 | 35.05 | 33.34 | 34.87 | 34.47 | qfq | 10,549,909 | 363,137,626 | 6.18% |
| 2024-04-16 | 34.22 | 34.67 | 32.71 | 32.84 | 32.46 | qfq | 9,623,400 | 320,514,310 | -4.70% |
| 2024-04-15 | 35.47 | 35.83 | 33.81 | 34.46 | 34.06 | qfq | 11,688,796 | 405,604,052 | -3.53% |
| 2024-04-12 | 35.90 | 36.61 | 35.69 | 35.72 | 35.31 | qfq | 9,520,900 | 343,560,025 | 0.20% |
| 2024-04-11 | 34.91 | 36.50 | 34.80 | 35.65 | 35.24 | qfq | 10,229,550 | 366,286,102 | 1.74% |
| 2024-04-10 | 36.20 | 36.22 | 34.60 | 35.04 | 34.63 | qfq | 11,019,290 | 386,894,851 | -3.42% |
| 2024-04-09 | 36.78 | 37.15 | 36.00 | 36.28 | 35.86 | qfq | 8,423,518 | 306,202,165 | -1.44% |
| 2024-04-08 | 37.39 | 37.82 | 36.65 | 36.81 | 36.38 | qfq | 9,243,567 | 345,159,068 | -0.57% |
| 2024-04-03 | 37.80 | 38.11 | 36.70 | 37.02 | 36.59 | qfq | 10,828,193 | 402,707,185 | -2.58% |
| 2024-04-02 | 40.21 | 40.22 | 37.80 | 38.00 | 37.56 | qfq | 20,331,191 | 786,164,042 | -5.92% |
| 2024-04-01 | 40.65 | 41.29 | 39.95 | 40.39 | 39.92 | qfq | 15,753,638 | 636,734,111 | -0.42% |
| 2024-03-29 | 40.51 | 41.55 | 39.88 | 40.56 | 40.09 | qfq | 17,330,049 | 704,742,449 | -1.10% |
| 2024-03-28 | 38.77 | 41.43 | 38.77 | 41.01 | 40.53 | qfq | 23,871,797 | 965,443,139 | 5.15% |
| 2024-03-27 | 40.60 | 42.08 | 38.67 | 39.00 | 38.55 | qfq | 29,491,503 | 1,172,737,308 | -7.41% |
| 2024-03-26 | 45.70 | 46.63 | 42.12 | 42.12 | 41.63 | qfq | 42,307,939 | 1,873,406,956 | -10.00% |
| 2024-03-25 | 48.00 | 49.61 | 46.51 | 46.80 | 46.26 | qfq | 57,531,133 | 2,787,482,647 | 3.77% |
| 2024-03-22 | 42.00 | 45.10 | 41.20 | 45.10 | 44.58 | qfq | 30,621,673 | 1,322,923,128 | 10.00% |
| 2024-03-21 | 43.79 | 44.80 | 40.83 | 41.00 | 40.52 | qfq | 28,473,543 | 1,209,768,587 | -0.56% |
| 2024-03-20 | 39.71 | 41.23 | 39.40 | 41.23 | 40.75 | qfq | 16,434,863 | 664,279,647 | 3.13% |
| 2024-03-19 | 40.15 | 41.08 | 39.43 | 39.98 | 39.52 | qfq | 12,021,091 | 483,446,132 | -0.55% |
| 2024-03-18 | 40.30 | 40.44 | 39.50 | 40.20 | 39.73 | qfq | 9,844,756 | 393,771,193 | 0.12% |
| 2024-03-15 | 39.00 | 40.80 | 38.86 | 40.15 | 39.68 | qfq | 12,268,781 | 489,661,081 | 2.29% |
| 2024-03-14 | 38.93 | 39.50 | 38.50 | 39.25 | 38.79 | qfq | 9,218,456 | 359,932,416 | -0.33% |
| 2024-03-13 | 39.33 | 40.00 | 38.86 | 39.38 | 38.92 | qfq | 12,789,899 | 503,945,984 | 1.60% |
| 2024-03-12 | 38.75 | 39.80 | 38.28 | 38.76 | 38.31 | qfq | 10,348,660 | 403,626,771 | -0.56% |
| 2024-03-11 | 37.40 | 39.11 | 37.07 | 38.98 | 38.53 | qfq | 10,789,820 | 411,544,804 | 2.07% |
| 2024-03-08 | 36.94 | 38.34 | 36.48 | 38.19 | 37.75 | qfq | 11,788,671 | 441,539,143 | 4.43% |
| 2024-03-07 | 38.30 | 38.50 | 36.42 | 36.57 | 36.15 | qfq | 13,028,740 | 486,655,634 | -4.29% |
| 2024-03-06 | 38.00 | 38.56 | 37.62 | 38.21 | 37.77 | qfq | 10,691,738 | 407,300,274 | -0.75% |
| 2024-03-05 | 39.58 | 40.03 | 38.23 | 38.50 | 38.05 | qfq | 17,439,926 | 680,053,105 | -4.70% |
| 2024-03-04 | 39.19 | 41.30 | 38.70 | 40.40 | 39.93 | qfq | 18,708,661 | 748,890,883 | 3.06% |
| 2024-03-01 | 39.15 | 39.97 | 38.39 | 39.20 | 38.74 | qfq | 17,501,115 | 684,309,921 | -1.48% |
| 2024-02-29 | 36.83 | 40.15 | 36.80 | 39.79 | 39.33 | qfq | 21,565,598 | 841,549,959 | 6.42% |
| 2024-02-28 | 39.79 | 41.00 | 37.18 | 37.39 | 36.96 | qfq | 28,303,331 | 1,110,153,513 | -0.98% |
| 2024-02-27 | 34.80 | 37.76 | 34.60 | 37.76 | 37.32 | qfq | 13,327,089 | 483,239,057 | 9.99% |
| 2024-02-26 | 34.16 | 35.34 | 33.51 | 34.33 | 33.93 | qfq | 12,758,498 | 440,991,391 | 0.67% |
| 2024-02-23 | 33.13 | 34.16 | 32.50 | 34.10 | 33.70 | qfq | 13,396,520 | 447,812,931 | 3.96% |
| 2024-02-22 | 31.78 | 32.86 | 31.70 | 32.80 | 32.42 | qfq | 13,316,974 | 430,451,375 | 6.08% |
| 2024-02-21 | 30.85 | 31.96 | 30.72 | 30.92 | 30.56 | qfq | 12,713,181 | 398,850,432 | 0.68% |
| 2024-02-20 | 30.71 | 30.88 | 30.12 | 30.71 | 30.35 | qfq | 10,267,975 | 313,940,997 | -1.98% |
| 2024-02-19 | 30.00 | 31.33 | 29.86 | 31.33 | 30.97 | qfq | 15,629,274 | 477,240,854 | 7.48% |
| 2024-02-08 | 27.91 | 29.35 | 27.91 | 29.15 | 28.81 | qfq | 11,588,779 | 333,502,688 | 5.65% |
| 2024-02-07 | 26.40 | 28.67 | 26.22 | 27.59 | 27.27 | qfq | 11,094,005 | 307,030,194 | 4.51% |
| 2024-02-06 | 24.35 | 27.06 | 23.66 | 26.40 | 26.09 | qfq | 13,012,801 | 330,007,817 | 5.05% |
| 2024-02-05 | 27.58 | 27.89 | 25.13 | 25.13 | 24.84 | qfq | 11,507,112 | 296,858,654 | -9.99% |
| 2024-02-02 | 29.36 | 30.10 | 26.90 | 27.92 | 27.60 | qfq | 7,698,093 | 219,290,598 | -4.84% |
| 2024-02-01 | 29.18 | 30.46 | 28.90 | 29.34 | 29.00 | qfq | 7,603,797 | 225,659,306 | 0.96% |
| 2024-01-31 | 30.56 | 31.05 | 29.02 | 29.06 | 28.72 | qfq | 7,331,276 | 219,080,383 | -6.41% |
| 2024-01-30 | 32.27 | 32.75 | 30.96 | 31.05 | 30.69 | qfq | 4,847,235 | 154,127,847 | -4.02% |
| 2024-01-29 | 33.88 | 33.99 | 32.35 | 32.35 | 31.97 | qfq | 6,113,905 | 200,766,767 | -3.89% |
| 2024-01-26 | 34.67 | 34.88 | 33.66 | 33.66 | 33.27 | qfq | 6,555,809 | 224,532,892 | -3.88% |
| 2024-01-25 | 33.52 | 35.07 | 33.17 | 35.02 | 34.61 | qfq | 7,891,050 | 270,897,146 | 4.47% |
| 2024-01-24 | 33.75 | 33.90 | 32.03 | 33.52 | 33.13 | qfq | 8,646,106 | 284,300,565 | -0.12% |
| 2024-01-23 | 33.08 | 34.12 | 32.92 | 33.56 | 33.17 | qfq | 7,371,955 | 247,041,267 | 1.08% |
| 2024-01-22 | 35.46 | 35.51 | 32.96 | 33.20 | 32.81 | qfq | 6,280,552 | 214,647,481 | -5.98% |
| 2024-01-19 | 35.89 | 36.16 | 35.26 | 35.31 | 34.90 | qfq | 4,993,370 | 177,968,796 | -1.92% |
| 2024-01-18 | 34.99 | 36.04 | 34.60 | 36.00 | 35.58 | qfq | 8,610,070 | 303,537,230 | 2.39% |
| 2024-01-17 | 35.90 | 36.27 | 35.11 | 35.16 | 34.75 | qfq | 4,276,852 | 153,119,379 | -2.28% |
| 2024-01-16 | 36.36 | 36.54 | 35.31 | 35.98 | 35.56 | qfq | 5,434,405 | 194,415,786 | -1.05% |
| 2024-01-15 | 36.43 | 36.96 | 36.00 | 36.36 | 35.94 | qfq | 4,560,872 | 166,379,183 | -0.60% |
| 2024-01-12 | 37.20 | 37.39 | 36.46 | 36.58 | 36.16 | qfq | 4,814,924 | 177,243,748 | -1.90% |
| 2024-01-11 | 36.37 | 37.68 | 36.21 | 37.29 | 36.86 | qfq | 6,543,270 | 242,264,345 | 3.44% |
| 2024-01-10 | 37.00 | 37.00 | 36.05 | 36.05 | 35.63 | qfq | 4,915,823 | 178,801,820 | -2.51% |
| 2024-01-09 | 37.12 | 37.44 | 36.70 | 36.98 | 36.55 | qfq | 4,958,105 | 183,710,837 | 0.54% |
| 2024-01-08 | 37.79 | 37.98 | 36.73 | 36.78 | 36.35 | qfq | 6,354,738 | 236,120,093 | -3.52% |
| 2024-01-05 | 40.07 | 40.07 | 37.70 | 38.12 | 37.68 | qfq | 8,820,225 | 339,377,865 | -4.34% |
| 2024-01-04 | 40.44 | 40.47 | 39.61 | 39.85 | 39.39 | qfq | 4,447,800 | 177,816,890 | -1.12% |
| 2024-01-03 | 40.46 | 40.75 | 39.65 | 40.30 | 39.83 | qfq | 5,681,450 | 228,236,530 | -0.49% |
| 2024-01-02 | 41.60 | 41.69 | 40.49 | 40.50 | 40.03 | qfq | 5,602,917 | 229,487,862 | -2.95% |
| 2023-12-29 | 40.98 | 41.96 | 40.85 | 41.73 | 41.25 | qfq | 7,908,839 | 328,829,876 | 1.78% |
| 2023-12-28 | 40.56 | 41.45 | 40.15 | 41.00 | 40.52 | qfq | 9,032,785 | 369,245,208 | 0.39% |
| 2023-12-27 | 39.32 | 41.17 | 39.30 | 40.84 | 40.37 | qfq | 11,564,233 | 466,393,319 | 5.23% |
| 2023-12-26 | 39.90 | 39.99 | 38.73 | 38.81 | 38.36 | qfq | 5,517,484 | 215,560,723 | -3.10% |
| 2023-12-25 | 39.80 | 40.18 | 38.90 | 40.05 | 39.59 | qfq | 7,688,562 | 303,468,872 | 0.25% |
| 2023-12-22 | 41.08 | 41.18 | 39.89 | 39.95 | 39.49 | qfq | 7,597,051 | 306,805,880 | -2.80% |
| 2023-12-21 | 40.31 | 41.59 | 40.05 | 41.10 | 40.62 | qfq | 7,792,228 | 317,541,963 | 1.48% |
| 2023-12-20 | 42.72 | 42.79 | 40.47 | 40.50 | 40.03 | qfq | 10,322,929 | 426,285,518 | -4.66% |
| 2023-12-19 | 41.81 | 42.78 | 41.73 | 42.48 | 41.99 | qfq | 6,335,696 | 268,042,798 | 1.60% |
| 2023-12-18 | 42.08 | 42.57 | 41.50 | 41.81 | 41.32 | qfq | 5,619,510 | 236,280,738 | -0.81% |
| 2023-12-15 | 43.10 | 43.29 | 41.87 | 42.15 | 41.66 | qfq | 6,967,452 | 295,483,324 | -1.89% |
| 2023-12-14 | 43.40 | 44.04 | 42.75 | 42.96 | 42.46 | qfq | 7,272,472 | 314,988,125 | -0.79% |
| 2023-12-13 | 44.96 | 44.96 | 43.30 | 43.30 | 42.80 | qfq | 10,091,321 | 442,200,840 | -4.12% |
| 2023-12-12 | 44.23 | 45.67 | 43.82 | 45.16 | 44.64 | qfq | 12,486,473 | 557,518,519 | 1.26% |
| 2023-12-11 | 44.32 | 44.86 | 43.56 | 44.60 | 44.08 | qfq | 10,627,258 | 469,050,547 | -0.11% |
| 2023-12-08 | 42.96 | 45.53 | 42.90 | 44.65 | 44.13 | qfq | 15,568,347 | 690,004,978 | 3.60% |
| 2023-12-07 | 42.78 | 43.60 | 42.55 | 43.10 | 42.60 | qfq | 10,415,555 | 447,977,346 | 0.98% |
| 2023-12-06 | 43.26 | 43.94 | 42.33 | 42.68 | 42.18 | qfq | 13,713,139 | 587,497,485 | -1.95% |
| 2023-12-05 | 46.61 | 47.07 | 43.43 | 43.53 | 43.02 | qfq | 16,633,341 | 748,081,135 | -6.85% |
| 2023-12-04 | 47.00 | 48.70 | 46.73 | 46.73 | 46.19 | qfq | 16,471,603 | 784,859,476 | -1.48% |
| 2023-12-01 | 46.23 | 48.18 | 45.56 | 47.43 | 46.88 | qfq | 21,061,055 | 990,788,784 | 4.75% |
| 2023-11-30 | 43.61 | 45.47 | 43.52 | 45.28 | 44.75 | qfq | 15,894,336 | 708,266,237 | 3.12% |
| 2023-11-29 | 43.81 | 44.46 | 43.29 | 43.91 | 43.40 | qfq | 8,347,495 | 366,787,559 | -0.20% |
| 2023-11-28 | 44.85 | 45.25 | 43.38 | 44.00 | 43.49 | qfq | 13,592,646 | 598,403,812 | -1.90% |
| 2023-11-27 | 45.00 | 45.88 | 44.30 | 44.85 | 44.33 | qfq | 10,206,023 | 458,170,860 | -1.43% |
| 2023-11-24 | 46.19 | 46.95 | 44.94 | 45.50 | 44.97 | qfq | 11,644,094 | 533,063,613 | -1.71% |
| 2023-11-23 | 46.33 | 46.97 | 45.30 | 46.29 | 45.75 | qfq | 12,132,935 | 561,063,982 | -2.51% |
| 2023-11-22 | 48.50 | 49.44 | 46.20 | 47.48 | 46.93 | qfq | 18,538,991 | 887,340,994 | 0.38% |
| 2023-11-21 | 49.40 | 50.40 | 47.20 | 47.30 | 46.75 | qfq | 18,936,702 | 918,669,834 | -4.35% |
| 2023-11-20 | 48.30 | 49.80 | 47.85 | 49.45 | 48.88 | qfq | 15,290,723 | 749,928,339 | 1.12% |
| 2023-11-17 | 47.98 | 49.11 | 47.05 | 48.90 | 48.33 | qfq | 20,829,958 | 1,003,960,865 | 1.35% |
| 2023-11-16 | 46.09 | 50.76 | 45.71 | 48.25 | 47.69 | qfq | 29,006,676 | 1,408,848,071 | 3.10% |
| 2023-11-15 | 47.27 | 48.66 | 46.25 | 46.80 | 46.26 | qfq | 25,293,074 | 1,195,741,986 | 0.84% |
| 2023-11-14 | 44.78 | 47.49 | 44.04 | 46.41 | 45.87 | qfq | 23,274,403 | 1,063,617,458 | 3.52% |
| 2023-11-13 | 44.69 | 45.50 | 44.08 | 44.83 | 44.31 | qfq | 16,418,816 | 735,407,500 | 1.91% |
| 2023-11-10 | 43.80 | 44.96 | 42.82 | 43.99 | 43.48 | qfq | 18,188,334 | 799,095,130 | -3.38% |
| 2023-11-09 | 43.38 | 47.40 | 43.01 | 45.53 | 45.00 | qfq | 34,588,829 | 1,552,106,405 | 4.62% |
| 2023-11-08 | 45.40 | 45.68 | 42.92 | 43.52 | 43.01 | qfq | 26,856,901 | 1,181,080,709 | -3.42% |
| 2023-11-07 | 41.81 | 46.21 | 41.50 | 45.06 | 44.54 | qfq | 26,777,937 | 1,186,081,739 | 7.08% |
| 2023-11-06 | 41.37 | 42.50 | 41.02 | 42.08 | 41.59 | qfq | 21,545,720 | 902,480,322 | 4.39% |
| 2023-11-03 | 40.32 | 40.84 | 39.90 | 40.31 | 39.84 | qfq | 14,153,084 | 571,334,768 | 0.78% |
| 2023-11-02 | 41.36 | 42.30 | 39.87 | 40.00 | 39.54 | qfq | 19,179,618 | 781,296,131 | -3.29% |
| 2023-11-01 | 42.50 | 43.97 | 41.00 | 41.36 | 40.88 | qfq | 22,750,719 | 964,121,015 | -0.82% |
| 2023-10-31 | 42.50 | 44.44 | 40.62 | 41.70 | 41.22 | qfq | 31,537,100 | 1,338,241,582 | -1.86% |
| 2023-10-30 | 41.29 | 43.66 | 40.89 | 42.49 | 42.00 | qfq | 32,810,150 | 1,379,920,310 | 6.84% |
| 2023-10-27 | 39.62 | 41.19 | 39.52 | 39.77 | 39.31 | qfq | 20,246,629 | 811,339,630 | -2.21% |
| 2023-10-26 | 40.32 | 42.25 | 39.41 | 40.67 | 40.20 | qfq | 36,796,796 | 1,488,472,639 | 0.15% |
| 2023-10-25 | 39.20 | 41.67 | 38.03 | 40.61 | 40.14 | qfq | 47,462,992 | 1,925,035,182 | 7.21% |
| 2023-10-24 | 35.24 | 37.88 | 34.59 | 37.88 | 37.44 | qfq | 20,785,974 | 756,232,384 | 9.99% |
| 2023-10-23 | 33.75 | 36.20 | 33.50 | 34.44 | 34.04 | qfq | 14,809,352 | 515,585,071 | 3.58% |
| 2023-10-20 | 33.73 | 34.37 | 33.13 | 33.25 | 32.86 | qfq | 7,251,699 | 244,011,410 | -1.83% |
| 2023-10-19 | 34.43 | 35.75 | 33.78 | 33.87 | 33.48 | qfq | 10,798,610 | 374,986,239 | -1.83% |
| 2023-10-18 | 34.74 | 35.29 | 32.50 | 34.50 | 34.10 | qfq | 18,983,222 | 636,497,673 | -4.46% |
| 2023-10-17 | 35.78 | 36.36 | 34.98 | 36.11 | 35.69 | qfq | 8,114,941 | 288,461,144 | 1.55% |
| 2023-10-16 | 37.66 | 37.80 | 34.40 | 35.56 | 35.15 | qfq | 15,115,217 | 535,974,288 | -6.91% |
| 2023-10-13 | 38.30 | 38.58 | 37.57 | 38.20 | 37.76 | qfq | 12,269,269 | 467,572,591 | -1.29% |
| 2023-10-12 | 38.82 | 39.46 | 38.06 | 38.70 | 38.25 | qfq | 10,312,670 | 400,148,952 | -0.46% |
| 2023-10-11 | 39.96 | 40.51 | 38.66 | 38.88 | 38.43 | qfq | 14,266,073 | 560,429,080 | -1.52% |
| 2023-10-10 | 37.94 | 39.83 | 37.51 | 39.48 | 39.02 | qfq | 23,184,770 | 900,091,121 | 5.34% |
| 2023-10-09 | 37.08 | 37.82 | 36.12 | 37.48 | 37.04 | qfq | 10,045,246 | 371,468,312 | 0.35% |
| 2023-09-28 | 35.82 | 37.86 | 35.82 | 37.35 | 36.92 | qfq | 10,405,149 | 385,510,697 | 3.15% |
| 2023-09-27 | 36.15 | 36.41 | 35.23 | 36.21 | 35.79 | qfq | 8,681,960 | 310,671,951 | -0.85% |
| 2023-09-26 | 36.08 | 38.36 | 36.08 | 36.52 | 36.10 | qfq | 7,353,392 | 271,490,760 | 1.02% |
| 2023-09-25 | 36.39 | 36.66 | 35.78 | 36.15 | 35.73 | qfq | 5,860,126 | 212,033,385 | -0.93% |
| 2023-09-22 | 35.29 | 36.61 | 34.98 | 36.49 | 36.07 | qfq | 8,730,692 | 315,470,710 | 3.08% |
| 2023-09-21 | 34.50 | 36.30 | 34.11 | 35.40 | 34.99 | qfq | 7,687,800 | 273,190,000 | 1.49% |
| 2023-09-20 | 34.20 | 36.13 | 34.20 | 34.88 | 34.48 | qfq | 10,054,393 | 355,625,382 | 1.75% |
| 2023-09-19 | 34.51 | 34.56 | 33.11 | 34.28 | 33.88 | qfq | 8,021,698 | 270,397,388 | -0.26% |
| 2023-09-18 | 35.00 | 35.03 | 34.13 | 34.37 | 33.97 | qfq | 5,887,295 | 203,592,630 | -2.02% |
| 2023-09-15 | 36.17 | 36.35 | 34.90 | 35.08 | 34.67 | qfq | 5,782,360 | 204,990,802 | -2.99% |
| 2023-09-14 | 37.19 | 37.42 | 35.91 | 36.16 | 35.74 | qfq | 6,321,489 | 230,983,642 | -3.44% |
| 2023-09-13 | 38.37 | 38.37 | 36.60 | 37.45 | 37.02 | qfq | 7,720,057 | 287,716,904 | -3.10% |
| 2023-09-12 | 38.30 | 39.08 | 38.04 | 38.65 | 38.20 | qfq | 6,632,270 | 255,086,706 | 0.36% |
| 2023-09-11 | 38.45 | 38.65 | 37.57 | 38.51 | 38.06 | qfq | 7,357,437 | 280,426,001 | -0.36% |
| 2023-09-08 | 38.73 | 39.05 | 37.99 | 38.65 | 38.20 | qfq | 5,646,609 | 217,096,270 | -1.00% |
| 2023-09-07 | 39.64 | 39.68 | 38.38 | 39.04 | 38.59 | qfq | 7,907,690 | 308,428,650 | -2.47% |
| 2023-09-06 | 39.76 | 40.15 | 39.29 | 40.03 | 39.57 | qfq | 8,308,889 | 330,799,634 | 0.63% |
| 2023-09-05 | 40.72 | 40.72 | 39.22 | 39.78 | 39.32 | qfq | 9,904,634 | 393,001,604 | -2.95% |
| 2023-09-04 | 39.69 | 41.20 | 39.36 | 40.99 | 40.51 | qfq | 12,810,833 | 517,807,754 | 2.99% |
| 2023-09-01 | 40.17 | 40.50 | 39.01 | 39.80 | 39.34 | qfq | 8,515,933 | 337,614,844 | -1.63% |
| 2023-08-31 | 39.56 | 41.33 | 39.11 | 40.46 | 39.99 | qfq | 14,415,275 | 581,477,634 | 2.38% |
| 2023-08-30 | 39.26 | 41.42 | 38.90 | 39.52 | 39.06 | qfq | 27,031,367 | 1,082,195,988 | 3.92% |
| 2023-08-29 | 34.43 | 38.03 | 34.13 | 38.03 | 37.59 | qfq | 14,306,514 | 527,296,987 | 10.01% |
| 2023-08-28 | 36.78 | 36.78 | 34.00 | 34.57 | 34.17 | qfq | 13,072,515 | 460,959,267 | 1.62% |
| 2023-08-25 | 32.75 | 34.57 | 32.33 | 34.02 | 33.63 | qfq | 16,162,359 | 546,785,722 | 2.56% |
| 2023-08-24 | 37.00 | 37.58 | 33.12 | 33.17 | 32.78 | qfq | 20,473,673 | 697,764,121 | -9.86% |
| 2023-08-23 | 36.88 | 38.20 | 36.48 | 36.80 | 36.37 | qfq | 10,624,046 | 396,280,227 | -0.19% |
| 2023-08-22 | 36.88 | 37.42 | 35.98 | 36.87 | 36.44 | qfq | 7,251,010 | 266,063,893 | 1.43% |
| 2023-08-21 | 36.22 | 37.20 | 36.03 | 36.35 | 35.93 | qfq | 5,158,554 | 188,821,497 | 0.75% |
| 2023-08-18 | 35.72 | 37.47 | 35.56 | 36.08 | 35.66 | qfq | 7,085,360 | 258,906,750 | 0.59% |
| 2023-08-17 | 34.45 | 36.28 | 34.15 | 35.87 | 35.45 | qfq | 7,019,174 | 249,149,066 | 3.73% |
| 2023-08-16 | 35.12 | 35.62 | 34.44 | 34.58 | 34.18 | qfq | 4,621,662 | 161,443,088 | -2.21% |
| 2023-08-15 | 36.19 | 36.37 | 35.15 | 35.36 | 34.95 | qfq | 4,812,970 | 171,532,380 | -1.64% |
| 2023-08-14 | 36.03 | 36.29 | 35.35 | 35.95 | 35.53 | qfq | 6,642,869 | 237,641,209 | -1.07% |
| 2023-08-11 | 37.11 | 37.28 | 36.34 | 36.34 | 35.92 | qfq | 3,549,519 | 130,655,255 | -2.65% |
| 2023-08-10 | 36.68 | 37.65 | 36.33 | 37.33 | 36.90 | qfq | 4,742,551 | 176,276,231 | 1.36% |
| 2023-08-09 | 37.32 | 37.83 | 36.57 | 36.83 | 36.40 | qfq | 5,592,812 | 207,113,909 | -1.47% |
| 2023-08-08 | 38.08 | 38.72 | 37.32 | 37.38 | 36.95 | qfq | 9,586,998 | 363,660,111 | -3.11% |
| 2023-08-07 | 36.00 | 39.67 | 35.91 | 38.58 | 38.13 | qfq | 16,808,093 | 641,163,305 | 6.84% |
| 2023-08-04 | 34.90 | 36.34 | 34.90 | 36.11 | 35.69 | qfq | 7,230,118 | 258,095,929 | 3.79% |
| 2023-08-03 | 34.83 | 35.00 | 34.59 | 34.79 | 34.39 | qfq | 2,765,824 | 96,222,886 | -0.37% |
| 2023-08-02 | 34.80 | 35.40 | 34.51 | 34.92 | 34.51 | qfq | 3,805,931 | 133,109,904 | 0.14% |
| 2023-08-01 | 35.58 | 35.83 | 34.83 | 34.87 | 34.47 | qfq | 5,510,321 | 193,257,864 | -2.05% |
| 2023-07-31 | 35.35 | 35.90 | 34.95 | 35.60 | 35.19 | qfq | 5,118,446 | 182,112,713 | 0.11% |
| 2023-07-28 | 35.08 | 36.02 | 34.36 | 35.56 | 35.15 | qfq | 6,880,045 | 240,922,493 | 0.88% |
| 2023-07-27 | 36.40 | 36.42 | 35.18 | 35.25 | 34.84 | qfq | 6,345,656 | 226,874,003 | -3.74% |
| 2023-07-26 | 37.25 | 37.40 | 36.39 | 36.62 | 36.19 | qfq | 4,809,740 | 176,891,393 | -0.79% |
| 2023-07-25 | 37.00 | 37.06 | 35.60 | 36.91 | 36.48 | qfq | 8,943,570 | 326,671,885 | -0.27% |
| 2023-07-24 | 38.47 | 38.83 | 36.92 | 37.01 | 36.58 | qfq | 9,038,349 | 338,544,908 | -3.22% |
| 2023-07-21 | 38.94 | 39.10 | 38.10 | 38.24 | 37.80 | qfq | 4,156,442 | 160,024,445 | -1.80% |
| 2023-07-20 | 39.12 | 39.98 | 38.70 | 38.94 | 38.49 | qfq | 4,303,294 | 169,132,810 | -0.46% |
| 2023-07-19 | 39.08 | 40.21 | 38.80 | 39.12 | 38.67 | qfq | 5,026,441 | 198,538,538 | 0.46% |
| 2023-07-18 | 40.16 | 40.36 | 38.40 | 38.94 | 38.49 | qfq | 4,742,400 | 185,803,625 | -2.87% |