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
鹏鼎控股002938.SZ
最近收盘价93.892026-07-17
最近交易日2026-07-17
成交量（股）40,721,989
成交额（元）3,900,060,938
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.5 | — | — | — | 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 | 101.09 | 101.24 | 92.78 | 93.89 | 93.89 | qfq | 40,721,989 | 3,900,060,938 | -8.92% |
| 2026-07-16 | 99.95 | 107.89 | 99.10 | 103.09 | 103.09 | qfq | 40,457,939 | 4,232,917,764 | 0.06% |
| 2026-07-15 | 105.24 | 106.18 | 100.14 | 103.03 | 103.03 | qfq | 42,724,823 | 4,426,810,799 | -2.10% |
| 2026-07-14 | 97.40 | 105.93 | 97.40 | 105.24 | 105.24 | qfq | 63,848,841 | 6,563,025,019 | 9.28% |
| 2026-07-13 | 97.63 | 102.38 | 95.45 | 96.30 | 96.30 | qfq | 44,917,634 | 4,417,809,812 | -2.20% |
| 2026-07-10 | 97.99 | 100.90 | 96.31 | 98.47 | 98.47 | qfq | 54,221,404 | 5,364,082,450 | 3.24% |
| 2026-07-09 | 93.61 | 95.86 | 88.35 | 95.38 | 95.38 | qfq | 38,443,556 | 3,559,749,047 | 4.48% |
| 2026-07-08 | 93.44 | 94.86 | 89.50 | 91.29 | 91.29 | qfq | 26,774,568 | 2,472,734,806 | -1.23% |
| 2026-07-07 | 94.48 | 97.40 | 91.00 | 92.43 | 92.43 | qfq | 26,797,443 | 2,502,525,790 | -3.00% |
| 2026-07-06 | 95.64 | 98.68 | 90.90 | 95.29 | 95.29 | qfq | 37,521,425 | 3,568,274,175 | -1.53% |
| 2026-07-03 | 92.52 | 98.50 | 92.00 | 96.77 | 96.77 | qfq | 41,817,304 | 4,008,092,111 | 4.59% |
| 2026-07-02 | 100.00 | 100.40 | 92.16 | 92.52 | 92.52 | qfq | 57,054,659 | 5,451,563,898 | -9.65% |
| 2026-07-01 | 106.38 | 112.62 | 101.00 | 102.40 | 102.40 | qfq | 46,796,091 | 4,967,479,416 | -2.83% |
| 2026-06-30 | 100.99 | 107.99 | 100.50 | 105.38 | 105.38 | qfq | 51,636,244 | 5,410,804,446 | 4.34% |
| 2026-06-29 | 108.67 | 109.50 | 99.88 | 101.00 | 101.00 | qfq | 65,531,111 | 6,694,386,875 | -8.99% |
| 2026-06-26 | 112.00 | 117.00 | 108.29 | 110.98 | 110.98 | qfq | 48,781,475 | 5,488,822,010 | -2.77% |
| 2026-06-25 | 106.90 | 117.00 | 104.00 | 114.14 | 114.14 | qfq | 64,008,346 | 7,176,465,091 | 7.27% |
| 2026-06-24 | 106.38 | 109.03 | 103.88 | 106.40 | 106.40 | qfq | 49,184,737 | 5,232,137,135 | -0.48% |
| 2026-06-23 | 109.95 | 110.94 | 102.18 | 106.91 | 106.91 | qfq | 78,817,352 | 8,401,215,537 | -5.38% |
| 2026-06-22 | 120.90 | 121.99 | 108.06 | 112.99 | 112.99 | qfq | 83,512,605 | 9,455,414,018 | -5.77% |
| 2026-06-18 | 119.01 | 123.10 | 113.42 | 119.91 | 119.91 | qfq | 60,871,952 | 7,222,028,450 | 0.76% |
| 2026-06-17 | 105.54 | 119.01 | 105.54 | 119.01 | 119.01 | qfq | 64,319,880 | 7,448,793,106 | 10.00% |
| 2026-06-16 | 104.50 | 110.60 | 103.30 | 108.19 | 108.19 | qfq | 50,189,769 | 5,395,979,526 | 3.39% |
| 2026-06-15 | 103.44 | 105.00 | 98.61 | 104.64 | 104.64 | qfq | 57,577,994 | 5,894,306,006 | 3.07% |
| 2026-06-12 | 108.11 | 109.77 | 101.36 | 101.52 | 101.52 | qfq | 42,549,556 | 4,481,756,136 | -4.68% |
| 2026-06-11 | 109.38 | 113.80 | 104.00 | 106.50 | 105.50 | qfq | 39,085,975 | 4,215,682,771 | -4.11% |
| 2026-06-10 | 112.50 | 114.99 | 106.30 | 111.06 | 110.02 | qfq | 44,280,782 | 4,872,504,745 | -3.93% |
| 2026-06-09 | 112.00 | 117.34 | 107.98 | 115.60 | 114.51 | qfq | 57,621,216 | 6,518,909,512 | 3.21% |
| 2026-06-08 | 102.00 | 116.50 | 102.00 | 112.00 | 110.95 | qfq | 56,419,297 | 6,243,002,663 | 5.51% |
| 2026-06-05 | 107.00 | 112.94 | 105.10 | 106.15 | 105.15 | qfq | 45,926,545 | 4,981,622,016 | -4.37% |
| 2026-06-04 | 106.51 | 112.85 | 105.05 | 111.00 | 109.96 | qfq | 52,957,104 | 5,770,292,224 | 2.49% |
| 2026-06-03 | 112.00 | 113.47 | 105.00 | 108.30 | 107.28 | qfq | 61,109,212 | 6,710,581,309 | -3.21% |
| 2026-06-02 | 103.00 | 113.67 | 100.13 | 111.89 | 110.84 | qfq | 72,345,071 | 7,861,521,933 | 8.27% |
| 2026-06-01 | 111.62 | 112.92 | 101.99 | 103.34 | 102.37 | qfq | 59,005,389 | 6,290,578,358 | -1.59% |
| 2026-05-29 | 107.99 | 112.99 | 104.00 | 105.01 | 104.02 | qfq | 60,926,759 | 6,612,389,018 | -0.93% |
| 2026-05-28 | 106.92 | 107.73 | 101.50 | 106.00 | 105.00 | qfq | 60,538,375 | 6,306,755,900 | 0.08% |
| 2026-05-27 | 110.20 | 113.20 | 105.18 | 105.91 | 104.92 | qfq | 72,541,910 | 7,878,923,584 | -8.70% |
| 2026-05-26 | 116.00 | 122.97 | 111.92 | 116.00 | 114.91 | qfq | 100,340,311 | 11,674,328,495 | 1.47% |
| 2026-05-25 | 114.32 | 114.32 | 112.27 | 114.32 | 113.25 | qfq | 20,909,951 | 2,390,069,604 | 10.00% |
| 2026-05-22 | 103.92 | 103.93 | 103.88 | 103.93 | 102.95 | qfq | 14,694,024 | 1,527,127,024 | 10.00% |
| 2026-05-21 | 94.83 | 99.24 | 93.76 | 94.48 | 93.59 | qfq | 52,315,157 | 5,097,896,869 | 4.72% |
| 2026-05-20 | 93.03 | 94.90 | 87.60 | 90.22 | 89.37 | qfq | 36,713,189 | 3,324,755,152 | -4.14% |
| 2026-05-19 | 89.23 | 95.44 | 86.21 | 94.12 | 93.24 | qfq | 37,574,895 | 3,417,333,369 | 5.48% |
| 2026-05-18 | 84.62 | 92.50 | 81.51 | 89.23 | 88.39 | qfq | 37,397,266 | 3,298,777,726 | 3.86% |
| 2026-05-15 | 85.76 | 88.50 | 82.50 | 85.91 | 85.10 | qfq | 38,477,703 | 3,292,970,664 | 2.07% |
| 2026-05-14 | 91.50 | 91.50 | 84.10 | 84.17 | 83.38 | qfq | 36,989,195 | 3,211,107,619 | -3.51% |
| 2026-05-13 | 78.20 | 87.23 | 78.00 | 87.23 | 86.41 | qfq | 40,178,513 | 3,373,864,104 | 10.00% |
| 2026-05-12 | 78.74 | 80.31 | 75.79 | 79.30 | 78.56 | qfq | 36,947,587 | 2,889,384,898 | -1.00% |
| 2026-05-11 | 76.00 | 80.91 | 75.27 | 80.10 | 79.35 | qfq | 53,806,712 | 4,220,936,007 | 6.04% |
| 2026-05-08 | 74.79 | 77.22 | 74.12 | 75.54 | 74.83 | qfq | 34,015,884 | 2,562,557,267 | -0.38% |
| 2026-05-07 | 75.33 | 76.95 | 73.10 | 75.83 | 75.12 | qfq | 37,791,607 | 2,861,110,285 | 0.93% |
| 2026-05-06 | 73.00 | 75.45 | 71.68 | 75.13 | 74.42 | qfq | 53,097,469 | 3,915,390,231 | 4.27% |
| 2026-04-30 | 72.82 | 74.28 | 71.54 | 72.05 | 71.37 | qfq | 36,879,118 | 2,680,028,569 | -1.06% |
| 2026-04-29 | 73.47 | 75.13 | 72.33 | 72.82 | 72.14 | qfq | 31,284,126 | 2,293,162,010 | -2.41% |
| 2026-04-28 | 77.49 | 78.01 | 73.77 | 74.62 | 73.92 | qfq | 32,433,187 | 2,436,712,986 | -3.32% |
| 2026-04-27 | 72.73 | 77.73 | 72.00 | 77.18 | 76.46 | qfq | 52,592,462 | 3,985,280,727 | 7.81% |
| 2026-04-24 | 74.89 | 76.21 | 70.20 | 71.59 | 70.92 | qfq | 51,999,938 | 3,763,630,414 | -5.08% |
| 2026-04-23 | 77.43 | 78.66 | 74.55 | 75.42 | 74.71 | qfq | 67,874,771 | 5,177,649,237 | -1.00% |
| 2026-04-22 | 69.28 | 76.18 | 69.25 | 76.18 | 75.46 | qfq | 48,598,250 | 3,584,853,984 | 10.01% |
| 2026-04-21 | 65.87 | 70.80 | 65.07 | 69.25 | 68.60 | qfq | 46,580,613 | 3,195,663,653 | 5.13% |
| 2026-04-20 | 62.00 | 66.95 | 61.50 | 65.87 | 65.25 | qfq | 51,986,539 | 3,389,377,969 | 6.04% |
| 2026-04-17 | 60.95 | 62.18 | 60.24 | 62.12 | 61.54 | qfq | 39,226,002 | 2,405,726,554 | 1.84% |
| 2026-04-16 | 59.40 | 62.53 | 59.18 | 61.00 | 60.43 | qfq | 39,148,286 | 2,388,460,605 | 2.66% |
| 2026-04-15 | 60.55 | 61.99 | 59.14 | 59.42 | 58.86 | qfq | 42,385,208 | 2,554,502,728 | -1.51% |
| 2026-04-14 | 59.05 | 61.97 | 59.01 | 60.33 | 59.76 | qfq | 51,677,948 | 3,136,597,242 | 4.20% |
| 2026-04-13 | 56.15 | 58.21 | 55.64 | 57.90 | 57.36 | qfq | 38,798,043 | 2,210,879,727 | 2.84% |
| 2026-04-10 | 56.01 | 57.39 | 55.06 | 56.30 | 55.77 | qfq | 35,426,578 | 2,002,999,785 | 1.26% |
| 2026-04-09 | 53.80 | 55.99 | 53.60 | 55.60 | 55.08 | qfq | 35,329,024 | 1,951,566,136 | 1.70% |
| 2026-04-08 | 52.39 | 54.79 | 52.36 | 54.67 | 54.16 | qfq | 38,190,423 | 2,055,438,737 | 7.34% |
| 2026-04-07 | 51.50 | 52.28 | 50.01 | 50.93 | 50.45 | qfq | 18,191,922 | 929,115,299 | 0.12% |
| 2026-04-03 | 51.52 | 52.59 | 50.70 | 50.87 | 50.39 | qfq | 21,169,017 | 1,091,820,560 | -0.16% |
| 2026-04-02 | 53.58 | 53.98 | 50.62 | 50.95 | 50.47 | qfq | 26,067,250 | 1,352,874,448 | -4.96% |
| 2026-04-01 | 54.25 | 54.35 | 53.04 | 53.61 | 53.11 | qfq | 30,206,547 | 1,619,416,567 | 2.76% |
| 2026-03-31 | 50.65 | 54.56 | 49.87 | 52.17 | 51.68 | qfq | 43,036,663 | 2,285,961,388 | 3.00% |
| 2026-03-30 | 48.71 | 50.81 | 48.00 | 50.65 | 50.17 | qfq | 24,570,279 | 1,211,329,726 | 0.94% |
| 2026-03-27 | 49.50 | 51.30 | 48.76 | 50.18 | 49.71 | qfq | 18,647,943 | 932,835,916 | -0.54% |
| 2026-03-26 | 51.00 | 52.39 | 50.20 | 50.45 | 49.98 | qfq | 18,334,861 | 937,868,432 | -1.79% |
| 2026-03-25 | 50.50 | 52.17 | 50.16 | 51.37 | 50.89 | qfq | 22,559,161 | 1,155,776,524 | 2.76% |
| 2026-03-24 | 50.00 | 50.20 | 48.13 | 49.99 | 49.52 | qfq | 17,948,637 | 883,575,305 | 1.75% |
| 2026-03-23 | 50.66 | 51.19 | 49.00 | 49.13 | 48.67 | qfq | 25,255,782 | 1,261,227,060 | -5.57% |
| 2026-03-20 | 53.80 | 54.64 | 52.00 | 52.03 | 51.54 | qfq | 29,832,642 | 1,591,959,846 | -2.29% |
| 2026-03-19 | 53.50 | 54.54 | 52.90 | 53.25 | 52.75 | qfq | 28,119,114 | 1,504,847,906 | -3.01% |
| 2026-03-18 | 52.71 | 55.47 | 51.81 | 54.90 | 54.38 | qfq | 48,647,062 | 2,615,738,605 | 6.60% |
| 2026-03-17 | 54.50 | 54.97 | 51.48 | 51.50 | 51.02 | qfq | 29,244,011 | 1,544,822,844 | -4.36% |
| 2026-03-16 | 50.89 | 54.89 | 50.36 | 53.85 | 53.34 | qfq | 39,525,890 | 2,092,376,079 | 5.32% |
| 2026-03-13 | 50.84 | 52.33 | 49.98 | 51.13 | 50.65 | qfq | 35,901,905 | 1,826,381,841 | -2.29% |
| 2026-03-12 | 52.53 | 53.85 | 51.82 | 52.33 | 51.84 | qfq | 17,820,719 | 938,718,564 | -1.49% |
| 2026-03-11 | 52.80 | 53.82 | 52.50 | 53.12 | 52.62 | qfq | 20,865,855 | 1,111,175,060 | 1.18% |
| 2026-03-10 | 51.46 | 52.77 | 51.26 | 52.50 | 52.01 | qfq | 20,890,095 | 1,087,808,840 | 4.23% |
| 2026-03-09 | 50.97 | 50.97 | 48.38 | 50.37 | 49.90 | qfq | 29,312,249 | 1,451,960,368 | -5.32% |
| 2026-03-06 | 54.22 | 54.61 | 53.10 | 53.20 | 52.70 | qfq | 21,380,342 | 1,142,191,206 | -3.17% |
| 2026-03-05 | 54.00 | 55.40 | 53.30 | 54.94 | 54.42 | qfq | 26,400,107 | 1,440,355,013 | 4.33% |
| 2026-03-04 | 52.80 | 54.59 | 52.50 | 52.66 | 52.17 | qfq | 24,166,854 | 1,284,756,754 | -1.63% |
| 2026-03-03 | 57.99 | 58.28 | 53.50 | 53.53 | 53.03 | qfq | 37,014,364 | 2,042,741,942 | -6.87% |
| 2026-03-02 | 57.26 | 58.88 | 56.85 | 57.48 | 56.94 | qfq | 32,053,766 | 1,847,380,932 | -2.56% |
| 2026-02-27 | 60.25 | 61.00 | 58.74 | 58.99 | 58.44 | qfq | 32,783,928 | 1,945,805,534 | -4.81% |
| 2026-02-26 | 58.95 | 63.30 | 58.91 | 61.97 | 61.39 | qfq | 44,134,648 | 2,726,148,959 | 4.61% |
| 2026-02-25 | 58.43 | 60.46 | 58.12 | 59.24 | 58.68 | qfq | 26,390,332 | 1,562,036,791 | 1.33% |
| 2026-02-24 | 55.61 | 58.90 | 55.50 | 58.46 | 57.91 | qfq | 36,185,732 | 2,088,520,970 | 6.95% |
| 2026-02-13 | 56.01 | 56.24 | 54.66 | 54.66 | 54.15 | qfq | 22,672,783 | 1,255,397,233 | -3.60% |
| 2026-02-12 | 56.40 | 57.35 | 56.21 | 56.70 | 56.17 | qfq | 16,477,199 | 935,640,547 | -0.12% |
| 2026-02-11 | 58.03 | 58.49 | 56.58 | 56.77 | 56.24 | qfq | 24,419,938 | 1,397,651,423 | -3.14% |
| 2026-02-10 | 58.30 | 59.16 | 57.80 | 58.61 | 58.06 | qfq | 22,248,744 | 1,300,147,496 | 0.76% |
| 2026-02-09 | 58.87 | 59.24 | 57.07 | 58.17 | 57.62 | qfq | 40,892,583 | 2,375,007,050 | -0.82% |
| 2026-02-06 | 57.00 | 61.77 | 56.11 | 58.65 | 58.10 | qfq | 43,242,269 | 2,554,174,847 | 1.09% |
| 2026-02-05 | 60.81 | 61.30 | 57.27 | 58.02 | 57.48 | qfq | 37,915,612 | 2,219,953,869 | -6.03% |
| 2026-02-04 | 62.46 | 63.66 | 60.17 | 61.74 | 61.16 | qfq | 31,290,547 | 1,918,912,011 | -2.00% |
| 2026-02-03 | 60.20 | 63.98 | 60.06 | 63.00 | 62.41 | qfq | 65,929,261 | 4,108,655,413 | 7.16% |
| 2026-02-02 | 58.00 | 61.76 | 57.11 | 58.79 | 58.24 | qfq | 59,922,586 | 3,588,571,098 | 3.01% |
| 2026-01-30 | 56.20 | 58.16 | 53.93 | 57.07 | 56.53 | qfq | 35,344,554 | 1,983,245,914 | 0.65% |
| 2026-01-29 | 58.90 | 59.50 | 56.45 | 56.70 | 56.17 | qfq | 32,650,463 | 1,883,801,903 | -4.38% |
| 2026-01-28 | 60.49 | 60.62 | 59.03 | 59.30 | 58.74 | qfq | 32,066,470 | 1,915,736,271 | -1.97% |
| 2026-01-27 | 57.25 | 61.90 | 56.08 | 60.49 | 59.92 | qfq | 48,163,376 | 2,876,643,632 | 5.97% |
| 2026-01-26 | 57.88 | 59.08 | 56.56 | 57.08 | 56.54 | qfq | 30,933,043 | 1,778,939,044 | -2.08% |
| 2026-01-23 | 60.00 | 60.90 | 58.00 | 58.29 | 57.74 | qfq | 51,651,155 | 3,048,367,878 | -2.77% |
| 2026-01-22 | 55.47 | 59.95 | 55.10 | 59.95 | 59.39 | qfq | 55,185,469 | 3,172,290,618 | 10.00% |
| 2026-01-21 | 52.10 | 55.20 | 51.57 | 54.50 | 53.99 | qfq | 37,275,840 | 2,007,553,274 | 3.73% |
| 2026-01-20 | 54.80 | 55.82 | 52.01 | 52.54 | 52.05 | qfq | 31,864,858 | 1,699,843,483 | -4.09% |
| 2026-01-19 | 55.01 | 55.79 | 54.20 | 54.78 | 54.27 | qfq | 27,590,231 | 1,513,456,889 | -1.21% |
| 2026-01-16 | 55.31 | 56.60 | 54.00 | 55.45 | 54.93 | qfq | 39,763,775 | 2,202,564,218 | 1.19% |
| 2026-01-15 | 54.24 | 55.20 | 52.20 | 54.80 | 54.29 | qfq | 41,822,309 | 2,253,454,520 | 0.42% |
| 2026-01-14 | 52.49 | 55.46 | 52.31 | 54.57 | 54.06 | qfq | 52,083,699 | 2,819,648,524 | 4.94% |
| 2026-01-13 | 51.90 | 54.30 | 51.62 | 52.00 | 51.51 | qfq | 38,432,571 | 2,033,394,417 | 0.17% |
| 2026-01-12 | 53.42 | 53.43 | 51.44 | 51.91 | 51.42 | qfq | 39,833,217 | 2,066,140,322 | -2.83% |
| 2026-01-09 | 52.28 | 54.77 | 51.05 | 53.42 | 52.92 | qfq | 39,908,879 | 2,123,139,905 | 1.08% |
| 2026-01-08 | 53.66 | 54.96 | 52.71 | 52.85 | 52.35 | qfq | 37,961,335 | 2,037,633,281 | -1.71% |
| 2026-01-07 | 54.51 | 55.38 | 51.98 | 53.77 | 53.27 | qfq | 35,611,785 | 1,906,268,003 | 1.15% |
| 2026-01-06 | 51.83 | 54.15 | 51.55 | 53.16 | 52.66 | qfq | 40,992,630 | 2,171,258,125 | 2.53% |
| 2026-01-05 | 50.76 | 52.37 | 50.32 | 51.85 | 51.36 | qfq | 36,606,230 | 1,881,945,432 | 2.51% |
| 2025-12-31 | 51.30 | 52.73 | 50.19 | 50.58 | 50.11 | qfq | 27,408,475 | 1,405,344,785 | -1.23% |
| 2025-12-30 | 50.96 | 52.38 | 50.52 | 51.21 | 50.73 | qfq | 21,088,122 | 1,080,513,863 | -0.27% |
| 2025-12-29 | 51.04 | 52.58 | 50.80 | 51.35 | 50.87 | qfq | 25,147,859 | 1,298,105,345 | 0.61% |
| 2025-12-26 | 51.60 | 52.31 | 50.21 | 51.04 | 50.56 | qfq | 24,577,379 | 1,257,449,530 | -1.71% |
| 2025-12-25 | 52.38 | 53.00 | 51.66 | 51.93 | 51.44 | qfq | 22,143,541 | 1,154,823,224 | -1.78% |
| 2025-12-24 | 51.62 | 53.87 | 50.38 | 52.87 | 52.37 | qfq | 46,141,786 | 2,404,373,919 | 4.67% |
| 2025-12-23 | 50.50 | 51.36 | 50.20 | 50.51 | 50.04 | qfq | 23,001,142 | 1,167,092,893 | -0.28% |
| 2025-12-22 | 49.18 | 51.20 | 49.07 | 50.65 | 50.17 | qfq | 33,968,692 | 1,715,766,710 | 4.18% |
| 2025-12-19 | 49.98 | 50.15 | 48.61 | 48.62 | 48.16 | qfq | 18,884,376 | 927,826,437 | -1.50% |
| 2025-12-18 | 50.31 | 50.95 | 49.30 | 49.36 | 48.90 | qfq | 24,695,149 | 1,235,212,870 | -3.69% |
| 2025-12-17 | 48.63 | 51.50 | 48.22 | 51.25 | 50.77 | qfq | 35,976,534 | 1,799,534,193 | 5.37% |
| 2025-12-16 | 47.79 | 49.41 | 47.64 | 48.64 | 48.18 | qfq | 32,965,479 | 1,605,632,858 | 1.57% |
| 2025-12-15 | 48.88 | 48.89 | 47.41 | 47.89 | 47.44 | qfq | 32,421,903 | 1,557,516,869 | -3.80% |
| 2025-12-12 | 50.39 | 50.64 | 48.40 | 49.78 | 49.31 | qfq | 38,060,715 | 1,882,856,153 | -1.91% |
| 2025-12-11 | 51.29 | 53.00 | 50.65 | 50.75 | 50.27 | qfq | 32,135,740 | 1,662,613,229 | -1.55% |
| 2025-12-10 | 52.00 | 52.14 | 50.00 | 51.55 | 51.07 | qfq | 35,625,285 | 1,815,080,472 | -2.37% |
| 2025-12-09 | 49.60 | 53.50 | 49.49 | 52.80 | 52.30 | qfq | 58,616,640 | 3,034,780,254 | 6.05% |
| 2025-12-08 | 48.50 | 50.28 | 48.03 | 49.79 | 49.32 | qfq | 38,861,041 | 1,923,162,775 | 2.32% |
| 2025-12-05 | 48.53 | 49.07 | 47.80 | 48.66 | 48.20 | qfq | 28,479,388 | 1,384,411,153 | 0.27% |
| 2025-12-04 | 48.52 | 49.43 | 47.60 | 48.53 | 48.07 | qfq | 27,456,624 | 1,327,197,837 | -0.76% |
| 2025-12-03 | 50.26 | 50.76 | 48.60 | 48.90 | 48.44 | qfq | 38,942,015 | 1,928,597,490 | -2.69% |
| 2025-12-02 | 50.53 | 51.87 | 49.80 | 50.25 | 49.78 | qfq | 69,098,236 | 3,504,988,180 | 1.23% |
| 2025-12-01 | 45.12 | 49.64 | 44.54 | 49.64 | 49.17 | qfq | 64,050,276 | 3,084,092,609 | 9.99% |
| 2025-11-28 | 44.55 | 45.34 | 44.37 | 45.13 | 44.71 | qfq | 17,107,808 | 767,888,398 | 0.58% |
| 2025-11-27 | 44.87 | 46.58 | 44.82 | 44.87 | 44.45 | qfq | 27,331,509 | 1,247,291,174 | -0.53% |
| 2025-11-26 | 44.70 | 45.99 | 44.33 | 45.11 | 44.69 | qfq | 31,817,670 | 1,442,708,002 | -0.09% |
| 2025-11-25 | 43.26 | 45.99 | 43.26 | 45.15 | 44.73 | qfq | 41,558,478 | 1,875,654,563 | 5.56% |
| 2025-11-24 | 42.57 | 43.78 | 42.21 | 42.77 | 42.37 | qfq | 25,372,429 | 1,089,448,198 | 1.09% |
| 2025-11-21 | 42.84 | 43.79 | 42.28 | 42.31 | 41.91 | qfq | 23,544,151 | 1,009,197,179 | -3.42% |
| 2025-11-20 | 45.30 | 45.47 | 43.81 | 43.81 | 43.40 | qfq | 17,938,517 | 795,636,949 | -0.88% |
| 2025-11-19 | 44.31 | 44.76 | 43.80 | 44.20 | 43.78 | qfq | 14,413,684 | 637,365,528 | -0.70% |
| 2025-11-18 | 44.08 | 45.28 | 43.77 | 44.51 | 44.09 | qfq | 21,446,358 | 958,251,763 | 0.27% |
| 2025-11-17 | 44.57 | 45.55 | 44.19 | 44.39 | 43.97 | qfq | 23,476,622 | 1,048,691,788 | -0.43% |
| 2025-11-14 | 46.01 | 46.02 | 44.58 | 44.58 | 44.16 | qfq | 30,569,239 | 1,376,941,214 | -4.50% |
| 2025-11-13 | 46.86 | 46.95 | 46.02 | 46.68 | 46.24 | qfq | 22,352,162 | 1,038,139,168 | -0.26% |
| 2025-11-12 | 47.65 | 48.06 | 46.23 | 46.80 | 46.36 | qfq | 28,580,478 | 1,342,027,438 | -2.34% |
| 2025-11-11 | 49.75 | 49.81 | 47.66 | 47.92 | 47.47 | qfq | 21,414,613 | 1,038,020,891 | -2.42% |
| 2025-11-10 | 50.58 | 50.80 | 48.31 | 49.11 | 48.65 | qfq | 26,296,086 | 1,287,261,407 | -2.17% |
| 2025-11-07 | 51.06 | 51.33 | 49.58 | 50.20 | 49.73 | qfq | 26,873,154 | 1,352,789,280 | -3.55% |
| 2025-11-06 | 51.50 | 52.58 | 50.40 | 52.05 | 51.56 | qfq | 31,828,439 | 1,640,115,550 | 1.88% |
| 2025-11-05 | 50.10 | 51.65 | 49.68 | 51.09 | 50.61 | qfq | 23,406,534 | 1,184,994,160 | -1.37% |
| 2025-11-04 | 52.51 | 53.78 | 51.38 | 51.80 | 51.31 | qfq | 25,742,657 | 1,351,910,399 | -0.71% |
| 2025-11-03 | 52.33 | 52.58 | 50.10 | 52.17 | 51.68 | qfq | 31,028,865 | 1,602,485,231 | -0.72% |
| 2025-10-31 | 55.20 | 56.01 | 52.55 | 52.55 | 52.06 | qfq | 51,932,754 | 2,802,114,949 | -9.61% |
| 2025-10-30 | 58.00 | 59.02 | 56.72 | 58.14 | 57.59 | qfq | 36,527,048 | 2,109,674,639 | -0.70% |
| 2025-10-29 | 59.05 | 60.34 | 57.43 | 58.55 | 58.00 | qfq | 42,942,103 | 2,516,508,726 | 1.12% |
| 2025-10-28 | 55.50 | 60.00 | 55.06 | 57.90 | 57.36 | qfq | 54,915,804 | 3,177,367,162 | 2.53% |
| 2025-10-27 | 53.70 | 56.63 | 53.25 | 56.47 | 55.94 | qfq | 50,864,613 | 2,796,016,816 | 6.87% |
| 2025-10-24 | 51.00 | 53.03 | 50.76 | 52.84 | 52.34 | qfq | 31,890,717 | 1,662,573,195 | 5.62% |
| 2025-10-23 | 51.32 | 51.88 | 49.35 | 50.03 | 49.56 | qfq | 25,228,967 | 1,262,202,806 | -3.88% |
| 2025-10-22 | 51.00 | 52.78 | 50.67 | 52.05 | 51.56 | qfq | 24,890,508 | 1,292,151,134 | 0.17% |
| 2025-10-21 | 49.66 | 52.00 | 48.82 | 51.96 | 51.47 | qfq | 42,142,270 | 2,140,093,827 | 7.78% |
| 2025-10-20 | 47.33 | 49.30 | 47.33 | 48.21 | 47.76 | qfq | 22,453,605 | 1,086,859,992 | 3.12% |
| 2025-10-17 | 48.68 | 48.77 | 46.60 | 46.75 | 46.31 | qfq | 22,555,833 | 1,065,043,839 | -4.36% |
| 2025-10-16 | 48.98 | 49.57 | 48.50 | 48.88 | 48.42 | qfq | 17,921,114 | 878,024,793 | -0.59% |
| 2025-10-15 | 47.46 | 49.34 | 46.90 | 49.17 | 48.71 | qfq | 28,486,176 | 1,375,874,651 | 3.56% |
| 2025-10-14 | 52.31 | 52.40 | 47.15 | 47.48 | 47.03 | qfq | 48,760,358 | 2,391,842,016 | -7.48% |
| 2025-10-13 | 49.69 | 52.43 | 49.69 | 51.32 | 50.84 | qfq | 34,807,172 | 1,780,598,876 | -5.23% |
| 2025-10-10 | 55.49 | 56.25 | 54.00 | 54.15 | 53.64 | qfq | 23,673,044 | 1,300,349,958 | -3.49% |
| 2025-10-09 | 56.56 | 59.14 | 56.03 | 56.11 | 55.58 | qfq | 36,909,704 | 2,116,388,648 | 0.07% |
| 2025-09-30 | 57.60 | 58.14 | 55.56 | 56.07 | 55.54 | qfq | 29,672,117 | 1,674,247,557 | -1.89% |
| 2025-09-29 | 55.67 | 57.27 | 55.50 | 57.15 | 56.61 | qfq | 32,340,095 | 1,831,153,400 | 2.24% |
| 2025-09-26 | 59.30 | 60.11 | 55.80 | 55.90 | 55.38 | qfq | 40,826,468 | 2,349,133,993 | -6.05% |
| 2025-09-25 | 60.13 | 60.28 | 58.00 | 59.50 | 58.94 | qfq | 30,146,940 | 1,791,227,895 | -1.20% |
| 2025-09-24 | 61.73 | 62.00 | 57.55 | 60.22 | 59.65 | qfq | 48,391,450 | 2,874,857,353 | -3.92% |
| 2025-09-23 | 64.32 | 66.64 | 60.38 | 62.68 | 62.09 | qfq | 59,845,454 | 3,782,560,472 | -1.21% |
| 2025-09-22 | 59.11 | 63.45 | 57.70 | 63.45 | 62.85 | qfq | 48,495,588 | 2,978,153,374 | 10.00% |
| 2025-09-19 | 54.94 | 59.43 | 54.30 | 57.68 | 57.14 | qfq | 51,970,840 | 2,973,553,555 | 4.97% |
| 2025-09-18 | 53.20 | 57.36 | 53.00 | 54.95 | 54.43 | qfq | 46,605,777 | 2,568,971,994 | 2.54% |
| 2025-09-17 | 53.96 | 54.49 | 51.84 | 53.59 | 53.09 | qfq | 36,069,059 | 1,915,853,304 | -0.74% |
| 2025-09-16 | 54.29 | 56.42 | 53.56 | 53.99 | 53.48 | qfq | 30,922,481 | 1,687,652,847 | -0.57% |
| 2025-09-15 | 55.81 | 56.03 | 53.96 | 54.30 | 53.79 | qfq | 26,727,485 | 1,462,963,469 | -2.60% |
| 2025-09-12 | 56.79 | 58.00 | 55.70 | 55.75 | 55.23 | qfq | 47,577,804 | 2,690,882,997 | -1.78% |
| 2025-09-11 | 52.30 | 56.76 | 52.29 | 56.76 | 56.23 | qfq | 40,826,691 | 2,259,923,156 | 10.00% |
| 2025-09-10 | 50.52 | 52.47 | 49.90 | 51.60 | 51.12 | qfq | 34,214,612 | 1,756,613,485 | 3.28% |
| 2025-09-09 | 49.82 | 51.50 | 49.25 | 49.96 | 49.49 | qfq | 20,786,624 | 1,045,827,569 | -0.62% |
| 2025-09-08 | 50.43 | 52.18 | 49.25 | 50.27 | 49.80 | qfq | 30,049,262 | 1,514,371,085 | -2.48% |
| 2025-09-05 | 48.81 | 51.55 | 48.41 | 51.55 | 51.07 | qfq | 40,547,355 | 2,032,058,203 | 6.11% |
| 2025-09-04 | 53.78 | 54.72 | 47.90 | 48.58 | 48.12 | qfq | 49,100,637 | 2,481,163,917 | -8.67% |
| 2025-09-03 | 53.49 | 54.17 | 52.01 | 53.19 | 52.69 | qfq | 32,532,038 | 1,726,149,960 | -1.86% |
| 2025-09-02 | 58.50 | 59.55 | 53.00 | 54.20 | 53.69 | qfq | 43,838,252 | 2,449,889,542 | -7.33% |
| 2025-09-01 | 59.40 | 59.85 | 56.72 | 58.49 | 57.94 | qfq | 41,679,932 | 2,423,397,312 | -2.19% |
| 2025-08-29 | 57.00 | 60.55 | 55.59 | 59.80 | 59.24 | qfq | 45,779,661 | 2,643,144,632 | 5.04% |
| 2025-08-28 | 51.60 | 57.38 | 51.60 | 56.93 | 56.40 | qfq | 53,691,757 | 2,941,206,217 | 8.92% |
| 2025-08-27 | 53.30 | 55.98 | 52.15 | 52.27 | 51.78 | qfq | 47,435,570 | 2,572,849,904 | -1.93% |
| 2025-08-26 | 52.79 | 54.20 | 51.39 | 53.30 | 52.80 | qfq | 39,086,267 | 2,067,679,017 | -0.52% |
| 2025-08-25 | 52.03 | 53.99 | 51.03 | 53.58 | 53.08 | qfq | 50,382,654 | 2,632,937,712 | 3.24% |
| 2025-08-22 | 49.51 | 51.99 | 49.50 | 51.90 | 51.41 | qfq | 37,104,745 | 1,904,681,086 | 3.61% |
| 2025-08-21 | 52.61 | 52.61 | 48.66 | 50.09 | 49.62 | qfq | 50,566,937 | 2,540,729,376 | -6.00% |
| 2025-08-20 | 52.51 | 54.00 | 51.40 | 53.29 | 52.79 | qfq | 51,623,123 | 2,727,747,602 | 3.88% |
| 2025-08-19 | 52.41 | 53.65 | 50.78 | 51.30 | 50.82 | qfq | 37,250,464 | 1,925,206,984 | -2.10% |
| 2025-08-18 | 52.00 | 53.79 | 50.60 | 52.40 | 51.91 | qfq | 42,324,691 | 2,215,522,922 | 0.52% |
| 2025-08-15 | 52.20 | 53.66 | 51.67 | 52.13 | 51.64 | qfq | 33,217,304 | 1,740,996,817 | -0.61% |
| 2025-08-14 | 55.02 | 55.21 | 52.29 | 52.45 | 51.96 | qfq | 41,946,676 | 2,245,320,104 | -7.82% |
| 2025-08-13 | 53.47 | 57.00 | 53.47 | 56.90 | 56.37 | qfq | 51,886,964 | 2,882,704,614 | 9.76% |
| 2025-08-12 | 51.50 | 52.45 | 50.47 | 51.84 | 51.35 | qfq | 36,973,286 | 1,903,204,051 | 0.41% |
| 2025-08-11 | 50.17 | 52.55 | 50.07 | 51.63 | 51.15 | qfq | 41,555,157 | 2,146,930,905 | 3.03% |
| 2025-08-08 | 48.00 | 51.00 | 47.77 | 50.11 | 49.64 | qfq | 38,802,960 | 1,930,674,450 | 3.28% |
| 2025-08-07 | 48.76 | 50.70 | 48.00 | 48.52 | 48.06 | qfq | 46,231,262 | 2,282,606,477 | 0.31% |
| 2025-08-06 | 48.16 | 49.10 | 47.86 | 48.37 | 47.92 | qfq | 29,603,969 | 1,433,489,298 | -0.68% |
| 2025-08-05 | 50.20 | 50.89 | 48.15 | 48.70 | 48.24 | qfq | 31,969,089 | 1,568,191,278 | -1.83% |
| 2025-08-04 | 50.60 | 50.70 | 49.09 | 49.61 | 49.14 | qfq | 40,178,446 | 1,995,748,823 | -3.67% |
| 2025-08-01 | 53.68 | 53.99 | 50.57 | 51.50 | 51.02 | qfq | 39,362,975 | 2,037,735,008 | -2.83% |
| 2025-07-31 | 55.12 | 55.98 | 52.59 | 53.00 | 52.50 | qfq | 48,825,040 | 2,644,457,054 | -2.03% |
| 2025-07-30 | 53.91 | 54.50 | 52.30 | 54.10 | 53.59 | qfq | 39,241,817 | 2,104,038,240 | 1.39% |
| 2025-07-29 | 49.64 | 53.98 | 49.57 | 53.36 | 52.86 | qfq | 60,253,604 | 3,135,447,065 | 8.35% |
| 2025-07-28 | 44.93 | 49.25 | 44.60 | 49.25 | 48.79 | qfq | 60,063,164 | 2,858,585,423 | 10.01% |
| 2025-07-25 | 44.46 | 45.00 | 43.96 | 44.77 | 44.35 | qfq | 19,284,090 | 857,904,195 | -0.49% |
| 2025-07-24 | 45.38 | 46.17 | 44.05 | 44.99 | 44.57 | qfq | 36,582,163 | 1,642,715,617 | -0.02% |
| 2025-07-23 | 46.01 | 46.43 | 44.74 | 45.00 | 44.58 | qfq | 42,965,091 | 1,948,701,846 | -4.05% |
| 2025-07-22 | 46.67 | 49.17 | 46.50 | 46.90 | 46.46 | qfq | 39,306,403 | 1,873,795,163 | -0.91% |
| 2025-07-21 | 47.20 | 48.07 | 46.11 | 47.33 | 46.89 | qfq | 47,680,728 | 2,245,590,243 | -0.27% |
| 2025-07-18 | 46.86 | 48.88 | 46.17 | 47.46 | 47.01 | qfq | 68,587,799 | 3,251,373,833 | 3.31% |
| 2025-07-17 | 41.45 | 45.95 | 41.45 | 45.94 | 45.51 | qfq | 58,452,862 | 2,606,153,180 | 9.98% |
| 2025-07-16 | 43.36 | 43.40 | 41.73 | 41.77 | 41.38 | qfq | 51,941,624 | 2,202,843,647 | -3.82% |
| 2025-07-15 | 41.06 | 43.43 | 40.52 | 43.43 | 43.02 | qfq | 82,525,114 | 3,539,465,472 | 10.01% |
| 2025-07-14 | 38.33 | 39.92 | 38.12 | 39.48 | 39.11 | qfq | 48,507,733 | 1,904,418,415 | 4.44% |
| 2025-07-11 | 39.10 | 39.25 | 37.68 | 37.80 | 37.45 | qfq | 52,363,569 | 1,998,217,290 | -4.74% |
| 2025-07-10 | 39.05 | 40.58 | 38.20 | 39.68 | 39.31 | qfq | 66,977,960 | 2,642,778,918 | 3.55% |
| 2025-07-09 | 39.00 | 39.45 | 38.00 | 38.32 | 37.96 | qfq | 52,845,613 | 2,032,654,824 | -2.49% |
| 2025-07-08 | 37.05 | 39.78 | 36.61 | 39.30 | 38.93 | qfq | 79,297,847 | 3,070,917,752 | 5.05% |
| 2025-07-07 | 36.89 | 40.08 | 36.89 | 37.41 | 37.06 | qfq | 93,978,556 | 3,589,612,935 | 1.41% |
| 2025-07-04 | 35.79 | 37.57 | 35.13 | 36.89 | 36.54 | qfq | 80,872,501 | 2,920,602,676 | 3.22% |
| 2025-07-03 | 32.97 | 35.74 | 32.94 | 35.74 | 35.40 | qfq | 75,033,974 | 2,618,654,888 | 10.00% |
| 2025-07-02 | 33.36 | 33.58 | 32.32 | 32.49 | 32.18 | qfq | 29,319,686 | 962,648,276 | -3.82% |
| 2025-07-01 | 32.09 | 34.01 | 31.90 | 33.78 | 33.46 | qfq | 42,084,068 | 1,393,308,590 | 5.46% |
| 2025-06-30 | 32.20 | 32.42 | 31.66 | 32.03 | 31.73 | qfq | 27,955,276 | 895,134,372 | -0.53% |
| 2025-06-27 | 30.77 | 32.84 | 30.02 | 32.20 | 31.90 | qfq | 48,662,679 | 1,534,475,772 | 4.78% |
| 2025-06-26 | 30.61 | 31.36 | 30.43 | 30.73 | 30.44 | qfq | 31,923,228 | 988,009,581 | 0.49% |
| 2025-06-25 | 30.60 | 30.77 | 30.17 | 30.58 | 30.29 | qfq | 21,100,773 | 642,419,559 | -0.36% |
| 2025-06-24 | 30.70 | 31.22 | 30.33 | 30.69 | 30.40 | qfq | 23,990,914 | 734,694,170 | 0.43% |
| 2025-06-23 | 29.66 | 30.96 | 29.61 | 30.56 | 30.27 | qfq | 25,979,227 | 793,979,547 | 1.19% |
| 2025-06-20 | 30.50 | 30.90 | 29.89 | 30.20 | 29.92 | qfq | 22,018,172 | 665,402,461 | -0.79% |
| 2025-06-19 | 30.68 | 31.25 | 30.24 | 30.44 | 30.15 | qfq | 23,930,530 | 733,688,493 | -0.78% |
| 2025-06-18 | 29.92 | 30.96 | 29.30 | 30.68 | 30.39 | qfq | 33,078,121 | 1,000,679,726 | -0.84% |
| 2025-06-17 | 30.18 | 31.54 | 30.13 | 30.94 | 29.66 | qfq | 31,706,598 | 980,604,414 | 2.72% |
| 2025-06-16 | 30.00 | 30.89 | 29.80 | 30.12 | 28.87 | qfq | 16,438,613 | 498,024,634 | 0.13% |
| 2025-06-13 | 30.00 | 30.33 | 29.81 | 30.08 | 28.83 | qfq | 12,220,974 | 367,167,676 | -0.27% |
| 2025-06-12 | 29.60 | 30.57 | 29.58 | 30.16 | 28.91 | qfq | 17,766,077 | 537,559,027 | 1.45% |
| 2025-06-11 | 29.59 | 30.44 | 29.55 | 29.73 | 28.50 | qfq | 17,992,768 | 538,308,559 | 1.02% |
| 2025-06-10 | 29.94 | 30.05 | 29.16 | 29.43 | 28.21 | qfq | 16,367,583 | 483,563,745 | -1.83% |
| 2025-06-09 | 29.64 | 30.18 | 29.50 | 29.98 | 28.74 | qfq | 17,055,471 | 510,735,851 | 1.90% |
| 2025-06-06 | 29.75 | 29.88 | 29.32 | 29.42 | 28.20 | qfq | 15,799,066 | 466,377,173 | -0.94% |
| 2025-06-05 | 29.00 | 29.91 | 28.90 | 29.70 | 28.47 | qfq | 18,739,081 | 553,045,967 | 2.24% |
| 2025-06-04 | 28.05 | 29.38 | 28.05 | 29.05 | 27.85 | qfq | 20,990,966 | 605,817,232 | 3.86% |
| 2025-06-03 | 28.02 | 28.23 | 27.90 | 27.97 | 26.81 | qfq | 9,388,411 | 263,149,042 | -1.06% |
| 2025-05-30 | 28.11 | 28.63 | 27.64 | 28.27 | 27.10 | qfq | 15,652,178 | 439,141,893 | -0.53% |
| 2025-05-29 | 28.00 | 28.95 | 28.00 | 28.42 | 27.24 | qfq | 18,115,834 | 518,264,235 | 2.78% |
| 2025-05-28 | 27.83 | 28.00 | 27.57 | 27.65 | 26.51 | qfq | 6,128,499 | 170,034,752 | 0.25% |
| 2025-05-27 | 28.06 | 28.23 | 27.58 | 27.58 | 26.44 | qfq | 10,481,983 | 290,964,057 | -2.13% |
| 2025-05-26 | 27.51 | 28.31 | 27.42 | 28.18 | 27.01 | qfq | 9,833,792 | 275,600,585 | 1.11% |
| 2025-05-23 | 28.20 | 28.39 | 27.80 | 27.87 | 26.72 | qfq | 14,903,433 | 418,278,460 | -1.31% |
| 2025-05-22 | 28.90 | 29.08 | 28.01 | 28.24 | 27.07 | qfq | 16,361,965 | 467,781,791 | -2.92% |
| 2025-05-21 | 28.91 | 29.10 | 28.40 | 29.09 | 27.89 | qfq | 12,477,723 | 359,009,480 | 0.62% |
| 2025-05-20 | 28.90 | 29.12 | 28.61 | 28.91 | 27.71 | qfq | 12,093,037 | 349,290,559 | -0.21% |
| 2025-05-19 | 29.42 | 29.49 | 28.80 | 28.97 | 27.77 | qfq | 10,782,975 | 312,448,307 | -1.80% |
| 2025-05-16 | 29.11 | 29.77 | 28.95 | 29.50 | 28.28 | qfq | 13,222,600 | 390,877,387 | 0.55% |
| 2025-05-15 | 29.79 | 29.79 | 29.15 | 29.34 | 28.13 | qfq | 14,118,749 | 414,654,937 | -2.10% |
| 2025-05-14 | 29.82 | 30.38 | 29.62 | 29.97 | 28.73 | qfq | 19,818,402 | 593,496,165 | 0.54% |
| 2025-05-13 | 31.70 | 32.30 | 29.80 | 29.81 | 28.58 | qfq | 37,021,123 | 1,127,225,561 | -3.28% |
| 2025-05-12 | 30.40 | 30.97 | 30.06 | 30.82 | 29.54 | qfq | 23,952,951 | 729,834,325 | 5.08% |
| 2025-05-09 | 30.19 | 30.19 | 29.27 | 29.33 | 28.12 | qfq | 15,284,092 | 451,693,106 | -2.85% |
| 2025-05-08 | 29.29 | 30.77 | 29.12 | 30.19 | 28.94 | qfq | 28,711,014 | 866,981,592 | 3.00% |
| 2025-05-07 | 29.80 | 30.05 | 29.00 | 29.31 | 28.10 | qfq | 24,122,234 | 711,548,885 | 0.72% |
| 2025-05-06 | 28.57 | 29.10 | 28.35 | 29.10 | 27.90 | qfq | 27,406,523 | 789,576,149 | 1.86% |
| 2025-04-30 | 28.88 | 28.88 | 27.70 | 28.57 | 27.39 | qfq | 35,296,829 | 993,345,224 | -3.80% |
| 2025-04-29 | 29.54 | 29.98 | 29.33 | 29.70 | 28.47 | qfq | 8,576,111 | 254,753,866 | 0.34% |
| 2025-04-28 | 30.04 | 30.75 | 29.53 | 29.60 | 28.37 | qfq | 14,098,137 | 423,067,870 | -1.46% |
| 2025-04-25 | 29.32 | 31.00 | 29.32 | 30.04 | 28.80 | qfq | 21,192,250 | 644,799,637 | 2.77% |
| 2025-04-24 | 29.45 | 29.76 | 28.98 | 29.23 | 28.02 | qfq | 11,073,220 | 325,141,295 | -0.75% |
| 2025-04-23 | 29.13 | 29.99 | 28.97 | 29.45 | 28.23 | qfq | 19,155,611 | 563,596,854 | 3.92% |
| 2025-04-22 | 28.82 | 28.88 | 28.28 | 28.34 | 27.17 | qfq | 9,904,929 | 282,085,706 | -1.67% |
| 2025-04-21 | 28.02 | 28.92 | 27.73 | 28.82 | 27.63 | qfq | 11,358,600 | 322,552,891 | 1.98% |
| 2025-04-18 | 27.79 | 28.39 | 27.79 | 28.26 | 27.09 | qfq | 9,573,800 | 269,136,175 | 1.69% |
| 2025-04-17 | 27.52 | 28.30 | 27.51 | 27.79 | 26.64 | qfq | 13,589,901 | 380,501,109 | 0.54% |
| 2025-04-16 | 28.58 | 28.70 | 27.32 | 27.64 | 26.50 | qfq | 22,847,448 | 634,810,251 | -4.09% |
| 2025-04-15 | 29.26 | 29.69 | 28.35 | 28.82 | 27.63 | qfq | 23,602,827 | 678,480,954 | -2.37% |
| 2025-04-14 | 31.77 | 31.80 | 29.21 | 29.52 | 28.30 | qfq | 39,036,453 | 1,173,822,807 | -1.27% |
| 2025-04-11 | 27.59 | 30.30 | 27.02 | 29.90 | 28.66 | qfq | 42,928,534 | 1,245,148,612 | 6.98% |
| 2025-04-10 | 28.59 | 28.60 | 27.50 | 27.95 | 26.79 | qfq | 44,928,677 | 1,265,100,499 | 7.50% |
| 2025-04-09 | 25.80 | 26.23 | 24.68 | 26.00 | 24.92 | qfq | 57,251,261 | 1,454,053,839 | -3.85% |
| 2025-04-08 | 28.03 | 28.88 | 27.04 | 27.04 | 25.92 | qfq | 31,200,142 | 854,923,107 | -9.99% |
| 2025-04-07 | 30.04 | 30.04 | 30.04 | 30.04 | 28.80 | qfq | 3,908,100 | 117,399,324 | -10.01% |
| 2025-04-03 | 36.63 | 36.91 | 33.38 | 33.38 | 32.00 | qfq | 38,094,476 | 1,308,527,415 | -10.00% |
| 2025-04-02 | 36.27 | 37.22 | 36.14 | 37.09 | 35.55 | qfq | 10,105,365 | 372,230,200 | 2.26% |
| 2025-04-01 | 36.41 | 36.53 | 36.01 | 36.27 | 34.77 | qfq | 7,774,214 | 281,952,623 | -0.03% |
| 2025-03-31 | 36.20 | 36.83 | 35.95 | 36.28 | 34.78 | qfq | 9,236,038 | 336,062,742 | -0.22% |
| 2025-03-28 | 36.31 | 37.02 | 35.88 | 36.36 | 34.85 | qfq | 7,520,862 | 273,699,116 | 0.14% |
| 2025-03-27 | 36.12 | 36.64 | 36.02 | 36.31 | 34.81 | qfq | 7,050,171 | 256,198,719 | 0.14% |
| 2025-03-26 | 36.80 | 37.20 | 36.21 | 36.26 | 34.76 | qfq | 8,266,669 | 301,705,446 | -1.20% |
| 2025-03-25 | 37.10 | 37.46 | 36.41 | 36.70 | 35.18 | qfq | 9,471,910 | 349,144,828 | -0.94% |
| 2025-03-24 | 36.26 | 37.45 | 36.26 | 37.05 | 35.52 | qfq | 13,305,959 | 492,812,151 | 2.24% |
| 2025-03-21 | 36.51 | 36.87 | 36.10 | 36.24 | 34.74 | qfq | 7,724,784 | 281,169,434 | -1.12% |
| 2025-03-20 | 37.30 | 37.43 | 36.50 | 36.65 | 35.13 | qfq | 11,067,919 | 408,061,307 | -2.11% |
| 2025-03-19 | 37.63 | 37.95 | 37.00 | 37.44 | 35.89 | qfq | 10,861,057 | 406,819,286 | -0.74% |
| 2025-03-18 | 37.41 | 38.39 | 36.75 | 37.72 | 36.16 | qfq | 17,422,674 | 655,096,747 | 1.29% |
| 2025-03-17 | 38.55 | 38.55 | 37.06 | 37.24 | 35.70 | qfq | 17,124,292 | 640,102,770 | -2.56% |
| 2025-03-14 | 37.32 | 38.77 | 37.20 | 38.22 | 36.64 | qfq | 11,829,926 | 453,238,122 | 2.17% |
| 2025-03-13 | 38.28 | 38.28 | 37.10 | 37.41 | 35.86 | qfq | 14,853,091 | 558,474,134 | -2.27% |
| 2025-03-12 | 38.37 | 38.58 | 37.15 | 38.28 | 36.69 | qfq | 15,404,048 | 585,074,854 | 0.00% |
| 2025-03-11 | 38.15 | 39.18 | 37.80 | 38.28 | 36.69 | qfq | 10,896,861 | 416,413,058 | -1.64% |
| 2025-03-10 | 38.86 | 39.58 | 38.38 | 38.92 | 37.31 | qfq | 8,010,087 | 310,530,780 | -0.28% |
| 2025-03-07 | 39.11 | 39.99 | 38.75 | 39.03 | 37.41 | qfq | 7,825,672 | 307,632,264 | -0.76% |
| 2025-03-06 | 39.45 | 40.08 | 39.10 | 39.33 | 37.70 | qfq | 9,137,813 | 360,803,420 | -0.18% |
| 2025-03-05 | 38.96 | 39.98 | 38.70 | 39.40 | 37.77 | qfq | 7,051,105 | 277,905,489 | 1.13% |
| 2025-03-04 | 37.99 | 39.10 | 37.81 | 38.96 | 37.35 | qfq | 8,077,916 | 312,764,852 | 1.51% |
| 2025-03-03 | 39.93 | 40.00 | 38.05 | 38.38 | 36.79 | qfq | 14,707,543 | 567,947,712 | -4.15% |
| 2025-02-28 | 41.00 | 41.34 | 39.81 | 40.04 | 38.38 | qfq | 13,759,014 | 553,577,090 | -3.56% |
| 2025-02-27 | 42.90 | 43.10 | 40.90 | 41.52 | 39.80 | qfq | 12,768,750 | 530,475,043 | -3.22% |
| 2025-02-26 | 43.64 | 44.44 | 42.60 | 42.90 | 41.12 | qfq | 11,958,785 | 518,924,070 | -1.70% |
| 2025-02-25 | 42.75 | 44.66 | 42.01 | 43.64 | 41.83 | qfq | 20,642,056 | 896,019,165 | 3.88% |
| 2025-02-24 | 42.49 | 42.88 | 41.47 | 42.01 | 40.27 | qfq | 9,533,165 | 401,005,975 | -1.66% |
| 2025-02-21 | 42.20 | 43.15 | 41.80 | 42.72 | 40.95 | qfq | 12,934,689 | 551,698,313 | 1.28% |
| 2025-02-20 | 40.89 | 42.41 | 40.80 | 42.18 | 40.43 | qfq | 11,477,241 | 479,670,976 | 3.26% |
| 2025-02-19 | 40.70 | 41.10 | 40.25 | 40.85 | 39.16 | qfq | 11,859,016 | 482,249,189 | 0.15% |
| 2025-02-18 | 41.13 | 41.92 | 40.66 | 40.79 | 39.10 | qfq | 7,102,720 | 293,828,434 | -0.83% |
| 2025-02-17 | 41.16 | 42.18 | 40.71 | 41.13 | 39.43 | qfq | 11,063,517 | 457,990,007 | 0.34% |
| 2025-02-14 | 40.65 | 41.64 | 40.55 | 40.99 | 39.29 | qfq | 9,624,366 | 394,514,382 | 0.84% |
| 2025-02-13 | 42.35 | 42.76 | 40.55 | 40.65 | 38.97 | qfq | 10,620,166 | 439,560,747 | -3.99% |
| 2025-02-12 | 42.26 | 43.79 | 42.02 | 42.34 | 40.59 | qfq | 12,005,937 | 511,550,935 | -0.28% |
| 2025-02-11 | 42.12 | 42.79 | 41.91 | 42.46 | 40.70 | qfq | 11,028,810 | 467,477,725 | 0.26% |
| 2025-02-10 | 40.33 | 42.38 | 40.00 | 42.35 | 40.60 | qfq | 17,785,899 | 739,101,432 | 5.85% |
| 2025-02-07 | 40.11 | 41.30 | 39.48 | 40.01 | 38.35 | qfq | 14,483,025 | 584,806,516 | 0.23% |
| 2025-02-06 | 39.88 | 40.38 | 38.52 | 39.92 | 38.27 | qfq | 15,209,644 | 601,610,796 | 0.30% |
| 2025-02-05 | 40.49 | 40.75 | 38.44 | 39.80 | 38.15 | qfq | 14,043,698 | 556,455,012 | -1.70% |
| 2025-01-27 | 41.00 | 41.26 | 40.31 | 40.49 | 38.81 | qfq | 10,271,750 | 418,922,282 | -2.17% |
| 2025-01-24 | 39.85 | 41.90 | 39.69 | 41.39 | 39.68 | qfq | 17,695,238 | 724,218,904 | 3.60% |
| 2025-01-23 | 39.97 | 40.94 | 39.50 | 39.95 | 38.30 | qfq | 15,567,500 | 624,783,575 | 0.23% |
| 2025-01-22 | 40.00 | 40.49 | 39.09 | 39.86 | 38.21 | qfq | 14,356,920 | 571,282,457 | -0.42% |
| 2025-01-21 | 39.10 | 40.58 | 38.60 | 40.03 | 38.37 | qfq | 19,101,164 | 758,652,131 | 2.38% |
| 2025-01-20 | 37.29 | 39.63 | 37.11 | 39.10 | 37.48 | qfq | 18,796,789 | 731,724,987 | 5.70% |
| 2025-01-17 | 36.30 | 37.28 | 36.00 | 36.99 | 35.46 | qfq | 9,436,278 | 347,592,985 | 1.12% |
| 2025-01-16 | 37.11 | 37.56 | 35.85 | 36.58 | 35.07 | qfq | 8,826,426 | 323,318,915 | -1.00% |
| 2025-01-15 | 36.82 | 37.80 | 36.51 | 36.95 | 35.42 | qfq | 9,727,823 | 360,088,897 | -0.16% |
| 2025-01-14 | 35.30 | 37.33 | 34.67 | 37.01 | 35.48 | qfq | 13,797,359 | 500,181,197 | 4.40% |
| 2025-01-13 | 36.22 | 37.10 | 35.20 | 35.45 | 33.98 | qfq | 11,999,645 | 430,033,152 | -4.32% |
| 2025-01-10 | 37.50 | 37.79 | 36.98 | 37.05 | 35.52 | qfq | 9,706,057 | 362,349,736 | -2.58% |
| 2025-01-09 | 37.45 | 39.00 | 37.20 | 38.03 | 36.46 | qfq | 14,434,952 | 552,181,579 | 1.47% |
| 2025-01-08 | 37.43 | 37.73 | 36.76 | 37.48 | 35.93 | qfq | 12,588,413 | 469,597,431 | 0.03% |
| 2025-01-07 | 34.97 | 37.56 | 34.78 | 37.47 | 35.92 | qfq | 19,310,167 | 712,402,466 | 7.98% |
| 2025-01-06 | 35.29 | 35.70 | 34.40 | 34.70 | 33.26 | qfq | 7,656,275 | 267,502,627 | -1.06% |
| 2025-01-03 | 35.86 | 36.19 | 35.06 | 35.07 | 33.62 | qfq | 11,341,918 | 403,805,501 | -1.49% |
| 2025-01-02 | 36.48 | 36.96 | 35.33 | 35.60 | 34.13 | qfq | 11,567,125 | 416,832,512 | -2.41% |
| 2024-12-31 | 37.39 | 37.85 | 36.46 | 36.48 | 34.97 | qfq | 11,246,297 | 415,282,119 | -2.49% |
| 2024-12-30 | 37.04 | 38.27 | 37.04 | 37.41 | 35.86 | qfq | 11,092,216 | 418,190,993 | 0.86% |
| 2024-12-27 | 38.20 | 38.30 | 37.05 | 37.09 | 35.55 | qfq | 16,402,499 | 618,626,125 | -4.16% |
| 2024-12-26 | 37.40 | 38.77 | 36.91 | 38.70 | 37.10 | qfq | 18,015,778 | 682,236,619 | 3.06% |
| 2024-12-25 | 37.74 | 38.20 | 37.21 | 37.55 | 36.00 | qfq | 8,269,400 | 312,034,344 | -0.32% |
| 2024-12-24 | 37.18 | 37.88 | 36.80 | 37.67 | 36.11 | qfq | 9,779,378 | 365,245,461 | 1.48% |
| 2024-12-23 | 37.40 | 38.20 | 36.91 | 37.12 | 35.58 | qfq | 11,979,589 | 446,967,563 | -0.62% |
| 2024-12-20 | 38.04 | 38.60 | 37.00 | 37.35 | 35.80 | qfq | 20,486,174 | 771,834,185 | -2.76% |
| 2024-12-19 | 35.93 | 38.85 | 35.81 | 38.41 | 36.82 | qfq | 21,729,893 | 820,458,155 | 6.02% |
| 2024-12-18 | 36.70 | 36.70 | 36.02 | 36.23 | 34.73 | qfq | 8,634,052 | 313,582,827 | -0.49% |
| 2024-12-17 | 35.58 | 37.30 | 35.50 | 36.41 | 34.90 | qfq | 13,430,960 | 491,888,595 | 1.73% |
| 2024-12-16 | 35.85 | 36.72 | 35.58 | 35.79 | 34.31 | qfq | 12,186,008 | 439,474,396 | -0.47% |
| 2024-12-13 | 36.14 | 36.70 | 35.90 | 35.96 | 34.47 | qfq | 11,897,115 | 430,742,838 | -1.10% |
| 2024-12-12 | 36.10 | 36.85 | 35.76 | 36.36 | 34.85 | qfq | 11,747,235 | 425,509,700 | 0.72% |
| 2024-12-11 | 35.72 | 36.40 | 35.31 | 36.10 | 34.61 | qfq | 14,009,708 | 503,129,189 | 0.67% |
| 2024-12-10 | 35.81 | 36.41 | 34.50 | 35.86 | 34.38 | qfq | 24,432,471 | 874,135,423 | 3.11% |
| 2024-12-09 | 34.74 | 35.04 | 34.21 | 34.78 | 33.34 | qfq | 9,849,549 | 340,648,084 | -0.54% |
| 2024-12-06 | 33.50 | 35.15 | 33.48 | 34.97 | 33.52 | qfq | 19,886,308 | 691,396,336 | 4.48% |
| 2024-12-05 | 33.93 | 34.50 | 33.22 | 33.47 | 32.08 | qfq | 11,445,020 | 385,071,716 | -1.53% |
| 2024-12-04 | 34.90 | 35.20 | 33.65 | 33.99 | 32.58 | qfq | 18,864,797 | 648,394,417 | -3.38% |
| 2024-12-03 | 34.95 | 35.33 | 34.31 | 35.18 | 33.72 | qfq | 17,264,162 | 602,754,285 | 0.26% |
| 2024-12-02 | 34.01 | 35.55 | 33.90 | 35.09 | 33.64 | qfq | 26,327,607 | 924,895,692 | 4.56% |
| 2024-11-29 | 33.04 | 33.88 | 32.79 | 33.56 | 32.17 | qfq | 15,263,970 | 509,773,157 | 1.54% |
| 2024-11-28 | 33.90 | 33.90 | 32.97 | 33.05 | 31.68 | qfq | 17,390,321 | 578,471,695 | -2.74% |
| 2024-11-27 | 31.78 | 34.14 | 31.68 | 33.98 | 32.57 | qfq | 33,054,787 | 1,096,713,931 | 7.29% |
| 2024-11-26 | 30.30 | 32.25 | 30.27 | 31.67 | 30.36 | qfq | 21,732,307 | 688,475,457 | 4.31% |
| 2024-11-25 | 31.23 | 31.35 | 30.01 | 30.36 | 29.10 | qfq | 20,025,101 | 612,747,797 | -2.50% |
| 2024-11-22 | 32.15 | 32.55 | 31.14 | 31.14 | 29.85 | qfq | 20,646,354 | 657,911,089 | -3.11% |
| 2024-11-21 | 32.73 | 32.75 | 31.71 | 32.14 | 30.81 | qfq | 22,839,777 | 733,804,558 | -1.95% |
| 2024-11-20 | 32.80 | 33.00 | 32.23 | 32.78 | 31.42 | qfq | 15,461,157 | 503,505,541 | -0.18% |
| 2024-11-19 | 32.96 | 33.19 | 31.99 | 32.84 | 31.48 | qfq | 15,425,668 | 501,966,500 | 0.21% |
| 2024-11-18 | 33.40 | 33.76 | 32.53 | 32.77 | 31.41 | qfq | 13,861,443 | 459,191,894 | -2.35% |
| 2024-11-15 | 34.27 | 34.65 | 33.53 | 33.56 | 32.17 | qfq | 13,424,310 | 457,785,551 | -2.01% |
| 2024-11-14 | 35.33 | 35.33 | 34.10 | 34.25 | 32.83 | qfq | 15,971,990 | 555,149,051 | -3.39% |
| 2024-11-13 | 34.25 | 35.67 | 34.12 | 35.45 | 33.98 | qfq | 27,292,449 | 954,289,822 | 2.63% |
| 2024-11-12 | 34.97 | 35.45 | 34.27 | 34.54 | 33.11 | qfq | 35,043,207 | 1,215,838,229 | -1.34% |
| 2024-11-11 | 35.00 | 35.72 | 34.40 | 35.01 | 33.56 | qfq | 36,490,949 | 1,272,844,786 | -0.14% |
| 2024-11-08 | 35.48 | 36.43 | 34.98 | 35.06 | 33.61 | qfq | 21,518,637 | 764,339,549 | -1.16% |
| 2024-11-07 | 35.81 | 35.81 | 34.06 | 35.47 | 34.00 | qfq | 37,443,230 | 1,303,271,866 | -1.94% |
| 2024-11-06 | 38.09 | 38.24 | 36.11 | 36.17 | 34.67 | qfq | 41,464,091 | 1,520,893,577 | -5.02% |
| 2024-11-05 | 37.57 | 38.56 | 36.30 | 38.08 | 36.50 | qfq | 28,330,331 | 1,065,004,916 | 2.09% |
| 2024-11-04 | 36.02 | 38.16 | 36.00 | 37.30 | 35.76 | qfq | 16,004,425 | 600,913,009 | 1.77% |
| 2024-11-01 | 37.00 | 38.88 | 36.53 | 36.65 | 35.13 | qfq | 24,924,438 | 938,468,157 | -2.34% |
| 2024-10-31 | 37.01 | 38.97 | 37.01 | 37.53 | 35.98 | qfq | 27,907,401 | 1,059,146,344 | 2.51% |
| 2024-10-30 | 37.22 | 37.75 | 36.20 | 36.61 | 35.09 | qfq | 15,713,000 | 578,723,514 | -1.98% |
| 2024-10-29 | 36.10 | 38.00 | 35.90 | 37.35 | 35.80 | qfq | 25,886,889 | 967,043,362 | 3.01% |
| 2024-10-28 | 36.38 | 36.73 | 35.30 | 36.26 | 34.76 | qfq | 17,614,045 | 635,592,754 | -0.41% |
| 2024-10-25 | 37.45 | 37.99 | 36.26 | 36.41 | 34.90 | qfq | 19,256,200 | 705,932,773 | -2.62% |
| 2024-10-24 | 36.67 | 37.59 | 36.37 | 37.39 | 35.84 | qfq | 15,375,241 | 569,757,272 | 0.94% |
| 2024-10-23 | 36.50 | 38.42 | 35.93 | 37.04 | 35.51 | qfq | 22,798,946 | 851,404,346 | 0.49% |
| 2024-10-22 | 36.28 | 38.35 | 35.55 | 36.86 | 35.33 | qfq | 25,628,099 | 947,765,914 | 1.68% |
| 2024-10-21 | 35.25 | 38.33 | 34.97 | 36.25 | 34.75 | qfq | 45,768,774 | 1,684,847,853 | 3.75% |
| 2024-10-18 | 32.71 | 35.59 | 32.40 | 34.94 | 33.49 | qfq | 37,512,781 | 1,300,907,464 | 6.78% |
| 2024-10-17 | 32.85 | 33.80 | 32.65 | 32.72 | 31.37 | qfq | 16,788,838 | 556,711,247 | 0.21% |
| 2024-10-16 | 33.50 | 33.86 | 31.71 | 32.65 | 31.30 | qfq | 38,020,635 | 1,238,758,765 | -5.17% |
| 2024-10-15 | 35.95 | 36.36 | 34.41 | 34.43 | 33.00 | qfq | 23,971,862 | 844,276,933 | -4.25% |
| 2024-10-14 | 35.12 | 36.00 | 34.32 | 35.96 | 34.47 | qfq | 26,512,718 | 934,220,072 | 2.22% |
| 2024-10-11 | 35.54 | 36.18 | 34.00 | 35.18 | 33.72 | qfq | 21,333,318 | 750,663,352 | -1.95% |
| 2024-10-10 | 35.33 | 37.50 | 35.02 | 35.88 | 34.39 | qfq | 30,236,069 | 1,096,268,397 | 2.02% |
| 2024-10-09 | 37.43 | 37.65 | 35.15 | 35.17 | 33.71 | qfq | 33,111,679 | 1,204,778,583 | -7.45% |
| 2024-10-08 | 39.35 | 39.35 | 35.00 | 38.00 | 36.43 | qfq | 59,310,611 | 2,203,472,044 | 6.23% |
| 2024-09-30 | 33.80 | 35.77 | 32.66 | 35.77 | 34.29 | qfq | 39,491,341 | 1,371,476,635 | 9.99% |
| 2024-09-27 | 30.99 | 33.29 | 30.75 | 32.52 | 31.17 | qfq | 39,331,267 | 1,262,249,680 | 5.89% |
| 2024-09-26 | 31.80 | 32.28 | 29.85 | 30.71 | 29.44 | qfq | 60,188,266 | 1,831,907,402 | -4.00% |
| 2024-09-25 | 33.24 | 33.99 | 31.83 | 31.99 | 30.67 | qfq | 25,910,608 | 848,799,614 | -2.94% |
| 2024-09-24 | 31.81 | 33.60 | 31.20 | 32.96 | 31.60 | qfq | 15,025,996 | 487,021,823 | 4.17% |
| 2024-09-23 | 32.19 | 33.02 | 31.61 | 31.64 | 30.33 | qfq | 11,041,198 | 353,849,658 | -1.71% |
| 2024-09-20 | 32.23 | 33.17 | 32.03 | 32.19 | 30.86 | qfq | 8,859,860 | 287,636,052 | 0.22% |
| 2024-09-19 | 31.69 | 32.34 | 31.37 | 32.12 | 30.79 | qfq | 15,206,120 | 485,641,410 | 1.65% |
| 2024-09-18 | 33.20 | 33.74 | 31.40 | 31.60 | 30.29 | qfq | 19,308,960 | 616,122,769 | -6.37% |
| 2024-09-13 | 32.22 | 34.50 | 32.12 | 33.75 | 32.35 | qfq | 17,642,106 | 595,294,051 | 4.52% |
| 2024-09-12 | 32.93 | 33.47 | 32.06 | 32.29 | 30.95 | qfq | 10,042,612 | 325,752,415 | -1.61% |
| 2024-09-11 | 33.30 | 33.98 | 32.58 | 32.82 | 31.46 | qfq | 11,440,259 | 378,580,609 | -1.62% |
| 2024-09-10 | 33.34 | 33.87 | 32.50 | 33.36 | 31.98 | qfq | 9,554,070 | 317,081,178 | 0.06% |
| 2024-09-09 | 33.02 | 33.98 | 32.98 | 33.34 | 31.96 | qfq | 12,774,900 | 425,383,392 | -0.63% |
| 2024-09-06 | 34.50 | 34.76 | 33.50 | 33.55 | 32.16 | qfq | 7,436,892 | 253,247,225 | -1.87% |
| 2024-09-05 | 34.10 | 34.87 | 33.68 | 34.19 | 32.77 | qfq | 8,951,121 | 306,458,650 | 0.15% |
| 2024-09-04 | 34.50 | 34.80 | 33.45 | 34.14 | 32.73 | qfq | 13,728,400 | 466,787,521 | -2.51% |
| 2024-09-03 | 34.97 | 35.77 | 34.05 | 35.02 | 33.57 | qfq | 14,079,061 | 493,068,172 | -0.23% |
| 2024-09-02 | 35.65 | 35.90 | 34.30 | 35.10 | 33.65 | qfq | 18,908,660 | 664,377,598 | -1.96% |
| 2024-08-30 | 33.55 | 36.49 | 33.40 | 35.80 | 34.32 | qfq | 34,284,197 | 1,225,443,231 | 6.90% |
| 2024-08-29 | 33.37 | 34.01 | 32.60 | 33.49 | 32.10 | qfq | 10,662,335 | 355,810,930 | -0.36% |
| 2024-08-28 | 33.20 | 34.10 | 33.06 | 33.61 | 32.22 | qfq | 8,626,199 | 289,940,944 | 0.93% |
| 2024-08-27 | 33.48 | 34.14 | 33.20 | 33.30 | 31.92 | qfq | 10,062,236 | 338,669,423 | -0.83% |
| 2024-08-26 | 34.27 | 34.55 | 33.40 | 33.58 | 32.19 | qfq | 11,359,428 | 383,565,586 | -1.96% |
| 2024-08-23 | 34.10 | 34.59 | 33.66 | 34.25 | 32.83 | qfq | 8,414,069 | 287,571,013 | 0.44% |
| 2024-08-22 | 33.96 | 34.51 | 32.92 | 34.10 | 32.69 | qfq | 13,602,600 | 459,487,022 | 0.12% |
| 2024-08-21 | 32.89 | 35.07 | 32.82 | 34.06 | 32.65 | qfq | 15,804,648 | 538,876,666 | 2.68% |
| 2024-08-20 | 33.51 | 33.93 | 32.96 | 33.17 | 31.80 | qfq | 8,016,247 | 266,534,117 | -0.93% |
| 2024-08-19 | 33.75 | 34.66 | 33.46 | 33.48 | 32.09 | qfq | 9,530,146 | 323,354,642 | -0.65% |
| 2024-08-16 | 33.45 | 34.08 | 33.20 | 33.70 | 32.30 | qfq | 16,135,350 | 544,184,937 | 1.51% |
| 2024-08-15 | 33.49 | 34.31 | 33.09 | 33.20 | 31.83 | qfq | 17,927,484 | 599,626,762 | -2.06% |
| 2024-08-14 | 34.05 | 34.60 | 33.17 | 33.90 | 32.50 | qfq | 32,798,708 | 1,114,563,688 | -3.86% |
| 2024-08-13 | 35.41 | 36.30 | 34.88 | 35.26 | 33.80 | qfq | 10,160,700 | 359,538,468 | -0.11% |
| 2024-08-12 | 35.05 | 35.98 | 35.05 | 35.30 | 33.84 | qfq | 8,907,740 | 315,380,802 | 0.43% |
| 2024-08-09 | 34.80 | 35.85 | 34.72 | 35.15 | 33.69 | qfq | 12,938,490 | 456,810,912 | 2.06% |
| 2024-08-08 | 33.93 | 34.88 | 33.60 | 34.44 | 33.01 | qfq | 12,230,989 | 420,341,429 | 0.41% |
| 2024-08-07 | 34.75 | 35.20 | 33.73 | 34.30 | 32.88 | qfq | 16,159,466 | 554,962,265 | -1.97% |
| 2024-08-06 | 35.48 | 35.48 | 34.26 | 34.99 | 33.54 | qfq | 20,750,019 | 722,453,911 | 3.37% |
| 2024-08-05 | 33.80 | 35.30 | 33.40 | 33.85 | 32.45 | qfq | 35,250,410 | 1,208,004,786 | -6.80% |
| 2024-08-02 | 36.20 | 37.19 | 35.77 | 36.32 | 34.82 | qfq | 10,942,479 | 397,980,871 | -1.12% |
| 2024-08-01 | 38.18 | 38.20 | 36.67 | 36.73 | 35.21 | qfq | 16,349,113 | 605,572,789 | -1.48% |
| 2024-07-31 | 35.60 | 37.58 | 35.58 | 37.28 | 35.74 | qfq | 21,370,796 | 787,015,980 | 4.25% |
| 2024-07-30 | 36.40 | 36.56 | 35.51 | 35.76 | 34.28 | qfq | 12,339,169 | 442,909,246 | -2.30% |
| 2024-07-29 | 36.00 | 37.72 | 35.50 | 36.60 | 35.08 | qfq | 20,496,077 | 751,152,106 | 1.24% |
| 2024-07-26 | 35.60 | 36.62 | 35.31 | 36.15 | 34.65 | qfq | 21,581,500 | 778,502,459 | 1.60% |
| 2024-07-25 | 35.67 | 35.95 | 34.40 | 35.58 | 34.11 | qfq | 21,457,374 | 755,408,061 | -0.42% |
| 2024-07-24 | 36.21 | 36.86 | 35.60 | 35.73 | 34.25 | qfq | 14,575,630 | 524,858,904 | -1.43% |
| 2024-07-23 | 37.56 | 37.58 | 36.20 | 36.25 | 34.75 | qfq | 15,962,237 | 586,240,879 | -2.92% |
| 2024-07-22 | 36.88 | 37.70 | 36.32 | 37.34 | 35.79 | qfq | 19,550,961 | 723,784,836 | 0.78% |
| 2024-07-19 | 36.99 | 38.02 | 36.18 | 37.05 | 35.52 | qfq | 29,323,257 | 1,084,025,529 | -1.41% |
| 2024-07-18 | 37.00 | 38.25 | 36.30 | 37.58 | 36.02 | qfq | 39,798,203 | 1,475,441,621 | -3.32% |
| 2024-07-17 | 40.00 | 40.16 | 38.35 | 38.87 | 37.26 | qfq | 24,080,610 | 940,576,047 | -3.83% |
| 2024-07-16 | 39.30 | 40.72 | 39.10 | 40.42 | 38.75 | qfq | 25,601,714 | 1,025,713,954 | 3.19% |
| 2024-07-15 | 39.50 | 39.87 | 38.50 | 39.17 | 37.55 | qfq | 17,323,898 | 678,287,697 | -1.68% |
| 2024-07-12 | 39.94 | 40.30 | 38.80 | 39.84 | 38.19 | qfq | 28,398,786 | 1,120,323,912 | -2.57% |
| 2024-07-11 | 43.50 | 43.58 | 38.77 | 40.89 | 39.20 | qfq | 49,347,449 | 2,013,141,406 | -3.74% |
| 2024-07-10 | 41.50 | 43.20 | 40.49 | 42.48 | 40.72 | qfq | 28,748,995 | 1,205,193,068 | 2.31% |
| 2024-07-09 | 39.09 | 42.00 | 38.61 | 41.52 | 39.80 | qfq | 33,693,739 | 1,367,523,660 | 6.60% |
| 2024-07-08 | 38.17 | 39.36 | 37.77 | 38.95 | 37.34 | qfq | 25,611,989 | 991,297,946 | 2.55% |
| 2024-07-05 | 38.30 | 38.30 | 36.87 | 37.98 | 36.41 | qfq | 19,470,131 | 729,224,450 | -0.84% |
| 2024-07-04 | 38.34 | 39.55 | 38.10 | 38.30 | 36.71 | qfq | 19,372,800 | 749,075,393 | 0.39% |
| 2024-07-03 | 38.50 | 39.17 | 37.91 | 38.15 | 36.57 | qfq | 19,418,543 | 744,989,601 | -0.78% |
| 2024-07-02 | 39.60 | 40.09 | 38.26 | 38.45 | 36.86 | qfq | 19,517,975 | 757,001,190 | -1.91% |
| 2024-07-01 | 39.86 | 39.88 | 37.72 | 39.20 | 37.58 | qfq | 34,721,304 | 1,341,241,596 | -1.41% |
| 2024-06-28 | 39.54 | 40.83 | 39.40 | 39.76 | 38.11 | qfq | 27,323,183 | 1,092,922,715 | -0.18% |
| 2024-06-27 | 39.99 | 43.43 | 39.43 | 39.83 | 38.18 | qfq | 42,125,087 | 1,720,473,341 | -1.58% |
| 2024-06-26 | 37.55 | 40.92 | 37.06 | 40.47 | 38.79 | qfq | 34,463,605 | 1,342,887,115 | 8.79% |
| 2024-06-25 | 38.00 | 38.34 | 36.88 | 37.20 | 35.66 | qfq | 23,710,000 | 889,077,931 | -2.08% |
| 2024-06-24 | 37.80 | 39.40 | 37.63 | 37.99 | 36.42 | qfq | 25,045,301 | 963,739,348 | 0.24% |
| 2024-06-21 | 36.60 | 38.40 | 36.50 | 37.90 | 36.33 | qfq | 21,114,180 | 795,093,616 | 0.66% |
| 2024-06-20 | 37.66 | 38.07 | 37.32 | 37.65 | 36.09 | qfq | 21,612,565 | 814,840,875 | -0.34% |
| 2024-06-19 | 38.20 | 38.60 | 36.94 | 37.78 | 36.22 | qfq | 39,330,310 | 1,477,414,403 | -3.13% |
| 2024-06-18 | 38.50 | 39.63 | 37.44 | 39.00 | 37.39 | qfq | 47,402,529 | 1,814,960,355 | 2.77% |
| 2024-06-17 | 34.50 | 37.95 | 34.50 | 37.95 | 36.38 | qfq | 27,261,569 | 997,341,233 | 10.00% |
| 2024-06-14 | 32.64 | 34.91 | 32.31 | 34.50 | 33.07 | qfq | 31,640,207 | 1,072,486,897 | 6.81% |
| 2024-06-13 | 32.73 | 33.70 | 32.11 | 32.30 | 30.96 | qfq | 24,724,974 | 811,964,081 | -1.07% |
| 2024-06-12 | 32.81 | 33.99 | 32.44 | 32.65 | 30.82 | qfq | 33,941,363 | 1,123,687,274 | 5.39% |
| 2024-06-11 | 30.69 | 31.15 | 29.69 | 30.98 | 29.24 | qfq | 23,408,013 | 716,077,605 | 0.78% |
| 2024-06-07 | 31.85 | 32.35 | 30.31 | 30.74 | 29.02 | qfq | 25,413,896 | 789,048,337 | -3.64% |
| 2024-06-06 | 30.88 | 33.00 | 30.88 | 31.90 | 30.11 | qfq | 25,401,503 | 813,330,855 | 4.45% |
| 2024-06-05 | 30.06 | 30.88 | 29.75 | 30.54 | 28.83 | qfq | 17,433,175 | 533,887,786 | 1.56% |
| 2024-06-04 | 30.20 | 30.36 | 29.71 | 30.07 | 28.39 | qfq | 14,450,068 | 433,602,067 | -0.40% |
| 2024-06-03 | 29.69 | 30.76 | 29.58 | 30.19 | 28.50 | qfq | 17,876,439 | 541,654,335 | 0.97% |
| 2024-05-31 | 30.10 | 30.70 | 29.25 | 29.90 | 28.22 | qfq | 24,849,543 | 748,098,911 | -0.93% |
| 2024-05-30 | 28.70 | 31.11 | 28.54 | 30.18 | 28.49 | qfq | 32,771,442 | 988,155,705 | 4.83% |
| 2024-05-29 | 28.36 | 28.99 | 28.00 | 28.79 | 27.18 | qfq | 10,837,953 | 310,057,986 | 1.48% |
| 2024-05-28 | 29.00 | 29.00 | 28.14 | 28.37 | 26.78 | qfq | 15,312,993 | 436,301,983 | -2.17% |
| 2024-05-27 | 28.60 | 29.12 | 28.45 | 29.00 | 27.38 | qfq | 16,010,600 | 461,667,619 | 2.40% |
| 2024-05-24 | 28.78 | 29.13 | 28.28 | 28.32 | 26.73 | qfq | 12,765,604 | 365,829,976 | -1.60% |
| 2024-05-23 | 28.96 | 29.19 | 28.39 | 28.78 | 27.17 | qfq | 12,995,133 | 373,810,218 | -0.59% |
| 2024-05-22 | 28.60 | 29.29 | 28.15 | 28.95 | 27.33 | qfq | 18,950,330 | 545,524,515 | 1.83% |
| 2024-05-21 | 27.72 | 28.58 | 27.58 | 28.43 | 26.84 | qfq | 19,338,096 | 547,293,718 | 2.41% |
| 2024-05-20 | 27.50 | 27.84 | 27.25 | 27.76 | 26.20 | qfq | 16,400,474 | 452,046,512 | 0.65% |
| 2024-05-17 | 27.99 | 28.16 | 27.30 | 27.58 | 26.03 | qfq | 22,161,984 | 611,453,802 | -1.99% |
| 2024-05-16 | 28.00 | 28.45 | 27.58 | 28.14 | 26.56 | qfq | 19,276,937 | 541,655,751 | 1.96% |
| 2024-05-15 | 27.74 | 28.35 | 27.55 | 27.60 | 26.05 | qfq | 15,495,113 | 432,712,648 | -1.18% |
| 2024-05-14 | 28.70 | 29.21 | 27.65 | 27.93 | 26.37 | qfq | 22,921,956 | 647,184,086 | 0.47% |
| 2024-05-13 | 27.01 | 28.16 | 26.83 | 27.80 | 26.24 | qfq | 22,920,399 | 636,159,247 | 2.21% |
| 2024-05-10 | 27.00 | 27.58 | 26.80 | 27.20 | 25.68 | qfq | 16,507,166 | 447,683,808 | 1.30% |
| 2024-05-09 | 26.91 | 27.24 | 26.54 | 26.85 | 25.35 | qfq | 21,248,030 | 571,502,090 | -0.48% |
| 2024-05-08 | 27.50 | 27.57 | 26.93 | 26.98 | 25.47 | qfq | 21,051,293 | 571,269,846 | -1.89% |
| 2024-05-07 | 27.12 | 28.37 | 26.89 | 27.50 | 25.96 | qfq | 66,116,488 | 1,827,255,074 | 3.58% |
| 2024-05-06 | 25.02 | 26.55 | 25.02 | 26.55 | 25.06 | qfq | 58,320,141 | 1,529,969,562 | 9.98% |
| 2024-04-30 | 24.47 | 24.87 | 24.03 | 24.14 | 22.79 | qfq | 18,595,891 | 453,252,663 | -1.35% |
| 2024-04-29 | 24.00 | 24.63 | 23.75 | 24.47 | 23.10 | qfq | 24,791,531 | 602,503,866 | 3.29% |
| 2024-04-26 | 23.50 | 23.94 | 23.47 | 23.69 | 22.36 | qfq | 15,632,305 | 370,444,403 | 0.38% |
| 2024-04-25 | 22.90 | 23.84 | 22.71 | 23.60 | 22.28 | qfq | 28,524,177 | 669,235,851 | 3.83% |
| 2024-04-24 | 22.40 | 22.88 | 22.11 | 22.73 | 21.46 | qfq | 13,174,485 | 297,217,173 | 1.25% |
| 2024-04-23 | 22.18 | 22.93 | 21.88 | 22.45 | 21.19 | qfq | 20,493,144 | 459,184,994 | 0.22% |
| 2024-04-22 | 21.50 | 22.57 | 20.91 | 22.40 | 21.15 | qfq | 18,717,409 | 414,380,334 | 2.14% |
| 2024-04-19 | 21.67 | 22.07 | 21.43 | 21.93 | 20.70 | qfq | 14,865,656 | 322,943,473 | 0.27% |
| 2024-04-18 | 21.96 | 22.33 | 21.53 | 21.87 | 20.64 | qfq | 12,703,540 | 278,110,968 | -0.95% |
| 2024-04-17 | 21.51 | 22.08 | 21.43 | 22.08 | 20.84 | qfq | 13,667,212 | 298,413,245 | 3.76% |
| 2024-04-16 | 21.97 | 22.10 | 21.22 | 21.28 | 20.09 | qfq | 11,325,500 | 244,297,758 | -3.88% |
| 2024-04-15 | 21.98 | 22.30 | 21.75 | 22.14 | 20.90 | qfq | 17,819,405 | 393,669,930 | 0.68% |
| 2024-04-12 | 21.38 | 22.22 | 21.38 | 21.99 | 20.76 | qfq | 27,735,663 | 609,571,710 | 3.48% |
| 2024-04-11 | 21.22 | 21.78 | 21.17 | 21.25 | 20.06 | qfq | 12,425,580 | 266,684,564 | -0.61% |
| 2024-04-10 | 21.76 | 21.83 | 21.21 | 21.38 | 20.18 | qfq | 12,058,805 | 258,078,319 | -2.37% |
| 2024-04-09 | 21.85 | 21.92 | 21.30 | 21.90 | 20.67 | qfq | 15,439,537 | 333,299,918 | 1.39% |
| 2024-04-08 | 21.87 | 22.09 | 21.57 | 21.60 | 20.39 | qfq | 14,759,971 | 323,103,121 | -1.19% |
| 2024-04-03 | 22.23 | 22.40 | 21.75 | 21.86 | 20.64 | qfq | 17,070,101 | 375,273,458 | -2.45% |
| 2024-04-02 | 22.70 | 22.84 | 22.16 | 22.41 | 21.15 | qfq | 17,713,739 | 398,233,389 | -1.23% |
| 2024-04-01 | 23.50 | 23.50 | 22.49 | 22.69 | 21.42 | qfq | 25,050,533 | 574,763,659 | -2.20% |
| 2024-03-29 | 23.60 | 23.69 | 22.92 | 23.20 | 21.90 | qfq | 16,189,599 | 375,483,226 | -1.78% |
| 2024-03-28 | 22.60 | 23.90 | 22.58 | 23.62 | 22.30 | qfq | 19,826,523 | 464,729,958 | 4.75% |
| 2024-03-27 | 23.11 | 23.39 | 22.50 | 22.55 | 21.29 | qfq | 14,467,044 | 331,178,909 | -3.01% |
| 2024-03-26 | 23.20 | 23.58 | 23.02 | 23.25 | 21.95 | qfq | 15,102,856 | 351,390,880 | 0.61% |
| 2024-03-25 | 24.49 | 24.55 | 22.90 | 23.11 | 21.82 | qfq | 33,335,170 | 788,023,677 | -5.01% |
| 2024-03-22 | 24.48 | 24.66 | 24.01 | 24.33 | 22.97 | qfq | 21,057,054 | 512,797,204 | -0.08% |
| 2024-03-21 | 24.58 | 24.87 | 24.19 | 24.35 | 22.99 | qfq | 23,587,023 | 577,850,746 | -0.45% |
| 2024-03-20 | 24.14 | 25.06 | 24.14 | 24.46 | 23.09 | qfq | 37,688,734 | 927,121,134 | 1.33% |
| 2024-03-19 | 24.04 | 24.78 | 23.61 | 24.14 | 22.79 | qfq | 47,644,678 | 1,154,351,106 | 0.42% |
| 2024-03-18 | 21.81 | 24.04 | 21.81 | 24.04 | 22.69 | qfq | 40,452,446 | 935,719,246 | 10.02% |
| 2024-03-15 | 21.58 | 21.85 | 21.42 | 21.85 | 20.63 | qfq | 10,045,320 | 217,447,296 | 0.74% |
| 2024-03-14 | 22.00 | 22.24 | 21.45 | 21.69 | 20.47 | qfq | 19,266,603 | 418,875,927 | -2.52% |
| 2024-03-13 | 22.30 | 22.66 | 22.14 | 22.25 | 21.00 | qfq | 21,704,372 | 485,896,801 | 0.45% |
| 2024-03-12 | 21.75 | 22.31 | 21.75 | 22.15 | 20.91 | qfq | 19,562,176 | 431,215,388 | 1.19% |
| 2024-03-11 | 21.90 | 21.93 | 21.50 | 21.89 | 20.66 | qfq | 19,949,445 | 433,236,821 | -1.75% |
| 2024-03-08 | 21.39 | 22.30 | 21.39 | 22.28 | 21.03 | qfq | 27,455,465 | 604,750,620 | 4.21% |
| 2024-03-07 | 21.50 | 22.02 | 21.20 | 21.38 | 20.18 | qfq | 18,312,354 | 394,694,273 | -1.57% |
| 2024-03-06 | 22.01 | 22.15 | 21.44 | 21.72 | 20.50 | qfq | 23,551,193 | 512,342,124 | -2.73% |
| 2024-03-05 | 22.39 | 22.85 | 21.85 | 22.33 | 21.08 | qfq | 40,711,365 | 908,143,142 | -1.72% |
| 2024-03-04 | 21.67 | 23.84 | 21.50 | 22.72 | 21.45 | qfq | 48,295,921 | 1,097,562,706 | 4.85% |
| 2024-03-01 | 21.12 | 22.08 | 20.98 | 21.67 | 20.46 | qfq | 20,006,879 | 433,011,299 | 2.80% |
| 2024-02-29 | 20.01 | 21.14 | 19.97 | 21.08 | 19.90 | qfq | 11,799,380 | 245,276,030 | 5.03% |
| 2024-02-28 | 20.50 | 21.05 | 20.07 | 20.07 | 18.95 | qfq | 11,827,077 | 243,879,875 | -2.24% |
| 2024-02-27 | 19.77 | 20.53 | 19.68 | 20.53 | 19.38 | qfq | 8,964,764 | 181,218,234 | 3.27% |
| 2024-02-26 | 20.07 | 20.14 | 19.81 | 19.88 | 18.77 | qfq | 6,191,281 | 123,657,002 | -0.95% |
| 2024-02-23 | 19.89 | 20.15 | 19.72 | 20.07 | 18.95 | qfq | 7,631,657 | 152,273,629 | 0.96% |
| 2024-02-22 | 19.47 | 19.95 | 19.37 | 19.88 | 18.77 | qfq | 6,770,855 | 133,802,503 | 2.05% |
| 2024-02-21 | 19.35 | 19.80 | 19.11 | 19.48 | 18.39 | qfq | 10,228,689 | 199,785,877 | 0.00% |
| 2024-02-20 | 19.23 | 19.55 | 19.10 | 19.48 | 18.39 | qfq | 7,177,984 | 138,861,214 | 0.41% |
| 2024-02-19 | 19.09 | 19.57 | 18.80 | 19.40 | 18.31 | qfq | 14,291,863 | 275,908,681 | 1.84% |
| 2024-02-08 | 18.90 | 19.31 | 18.78 | 19.05 | 17.98 | qfq | 13,678,000 | 260,729,917 | 0.79% |
| 2024-02-07 | 18.21 | 19.12 | 18.11 | 18.90 | 17.84 | qfq | 16,885,180 | 315,859,881 | 3.79% |
| 2024-02-06 | 17.09 | 18.25 | 17.01 | 18.21 | 17.19 | qfq | 14,177,892 | 252,589,947 | 5.75% |
| 2024-02-05 | 16.60 | 17.65 | 15.92 | 17.22 | 16.26 | qfq | 18,307,551 | 306,576,123 | 2.01% |
| 2024-02-02 | 17.63 | 17.90 | 16.34 | 16.88 | 15.93 | qfq | 10,702,702 | 182,840,732 | -4.36% |
| 2024-02-01 | 17.40 | 17.95 | 17.37 | 17.65 | 16.66 | qfq | 9,936,225 | 175,432,037 | 0.80% |
| 2024-01-31 | 17.77 | 18.03 | 17.39 | 17.51 | 16.53 | qfq | 9,847,403 | 173,869,860 | -0.91% |
| 2024-01-30 | 18.21 | 18.30 | 17.65 | 17.67 | 16.68 | qfq | 6,865,603 | 123,200,094 | -2.97% |
| 2024-01-29 | 18.64 | 18.90 | 18.18 | 18.21 | 17.19 | qfq | 8,635,407 | 159,224,375 | -2.25% |
| 2024-01-26 | 19.10 | 19.10 | 18.60 | 18.63 | 17.59 | qfq | 11,163,733 | 209,659,828 | -3.07% |
| 2024-01-25 | 19.08 | 19.33 | 18.88 | 19.22 | 18.14 | qfq | 10,277,155 | 196,772,093 | 0.52% |
| 2024-01-24 | 19.07 | 19.17 | 18.52 | 19.12 | 18.05 | qfq | 8,200,911 | 154,848,537 | 1.16% |
| 2024-01-23 | 18.50 | 19.05 | 18.30 | 18.90 | 17.84 | qfq | 9,546,601 | 179,030,830 | 2.11% |
| 2024-01-22 | 19.32 | 19.73 | 18.32 | 18.51 | 17.47 | qfq | 12,150,428 | 231,014,221 | -4.19% |
| 2024-01-19 | 19.43 | 19.80 | 19.23 | 19.32 | 18.24 | qfq | 6,829,473 | 132,868,697 | -0.51% |
| 2024-01-18 | 19.24 | 19.46 | 18.75 | 19.42 | 18.33 | qfq | 8,961,751 | 170,940,276 | 0.57% |
| 2024-01-17 | 19.82 | 19.82 | 19.31 | 19.31 | 18.23 | qfq | 5,635,083 | 110,009,333 | -2.72% |
| 2024-01-16 | 19.97 | 19.98 | 19.58 | 19.85 | 18.74 | qfq | 5,730,368 | 113,181,238 | -0.60% |
| 2024-01-15 | 19.90 | 20.23 | 19.70 | 19.97 | 18.85 | qfq | 4,672,900 | 93,246,941 | 0.05% |
| 2024-01-12 | 20.32 | 20.32 | 19.85 | 19.96 | 18.84 | qfq | 6,528,258 | 130,723,561 | -1.82% |
| 2024-01-11 | 19.63 | 20.42 | 19.42 | 20.33 | 19.19 | qfq | 11,278,271 | 226,832,496 | 4.10% |
| 2024-01-10 | 20.01 | 20.08 | 19.27 | 19.53 | 18.44 | qfq | 14,709,020 | 287,178,462 | -2.40% |
| 2024-01-09 | 20.14 | 20.47 | 19.96 | 20.01 | 18.89 | qfq | 7,855,041 | 157,988,790 | -0.74% |
| 2024-01-08 | 20.58 | 20.77 | 20.15 | 20.16 | 19.03 | qfq | 7,784,000 | 158,519,086 | -2.61% |
| 2024-01-05 | 21.25 | 21.51 | 20.57 | 20.70 | 19.54 | qfq | 10,728,704 | 224,812,219 | -2.59% |
| 2024-01-04 | 21.77 | 21.77 | 21.03 | 21.25 | 20.06 | qfq | 11,271,911 | 239,306,781 | -2.52% |
| 2024-01-03 | 22.15 | 22.19 | 21.68 | 21.80 | 20.58 | qfq | 8,822,090 | 193,100,851 | -1.67% |
| 2024-01-02 | 22.33 | 22.45 | 21.97 | 22.17 | 20.93 | qfq | 11,953,229 | 264,715,133 | -0.67% |
| 2023-12-29 | 21.15 | 22.38 | 21.15 | 22.32 | 21.07 | qfq | 19,736,001 | 435,490,774 | 5.53% |
| 2023-12-28 | 20.60 | 21.28 | 20.56 | 21.15 | 19.97 | qfq | 9,046,953 | 190,418,034 | 2.32% |
| 2023-12-27 | 20.92 | 20.97 | 20.57 | 20.67 | 19.51 | qfq | 6,349,327 | 131,350,883 | -1.20% |
| 2023-12-26 | 21.03 | 21.15 | 20.54 | 20.92 | 19.75 | qfq | 7,082,004 | 147,138,552 | -0.85% |
| 2023-12-25 | 20.70 | 21.15 | 20.65 | 21.10 | 19.92 | qfq | 6,079,302 | 127,642,476 | 1.74% |
| 2023-12-22 | 21.07 | 21.13 | 20.70 | 20.74 | 19.58 | qfq | 7,144,002 | 149,239,574 | -1.66% |
| 2023-12-21 | 20.71 | 21.17 | 20.69 | 21.09 | 19.91 | qfq | 6,903,904 | 144,566,170 | 0.96% |
| 2023-12-20 | 20.89 | 21.08 | 20.68 | 20.89 | 19.72 | qfq | 7,645,962 | 160,272,764 | -0.05% |
| 2023-12-19 | 20.69 | 20.98 | 20.45 | 20.90 | 19.73 | qfq | 6,182,725 | 128,214,612 | 0.67% |
| 2023-12-18 | 20.90 | 21.07 | 20.70 | 20.76 | 19.60 | qfq | 5,538,877 | 115,478,588 | -1.24% |
| 2023-12-15 | 21.09 | 21.39 | 20.98 | 21.02 | 19.84 | qfq | 5,863,237 | 123,750,038 | -0.24% |
| 2023-12-14 | 21.26 | 21.42 | 21.02 | 21.07 | 19.89 | qfq | 6,283,075 | 133,006,755 | -0.38% |
| 2023-12-13 | 21.26 | 21.29 | 20.98 | 21.15 | 19.97 | qfq | 7,708,033 | 162,922,359 | -0.52% |
| 2023-12-12 | 21.60 | 21.63 | 21.06 | 21.26 | 20.07 | qfq | 11,165,304 | 237,104,121 | -1.76% |
| 2023-12-11 | 20.92 | 21.67 | 20.68 | 21.64 | 20.43 | qfq | 10,877,690 | 230,634,394 | 2.75% |
| 2023-12-08 | 20.84 | 21.29 | 20.73 | 21.06 | 19.88 | qfq | 8,951,177 | 188,471,735 | 1.06% |
| 2023-12-07 | 20.98 | 21.15 | 20.67 | 20.84 | 19.67 | qfq | 7,891,114 | 164,633,678 | 0.58% |
| 2023-12-06 | 20.88 | 20.99 | 20.65 | 20.72 | 19.56 | qfq | 7,248,242 | 150,538,023 | -0.77% |
| 2023-12-05 | 21.40 | 21.40 | 20.86 | 20.88 | 19.71 | qfq | 6,670,200 | 140,586,068 | -2.88% |
| 2023-12-04 | 21.57 | 21.65 | 21.15 | 21.50 | 20.30 | qfq | 9,388,653 | 201,757,309 | -0.19% |
| 2023-12-01 | 21.49 | 21.62 | 21.21 | 21.54 | 20.33 | qfq | 6,526,890 | 139,827,174 | -0.05% |
| 2023-11-30 | 21.70 | 21.70 | 21.19 | 21.55 | 20.34 | qfq | 9,045,879 | 193,646,108 | -0.87% |
| 2023-11-29 | 21.62 | 21.87 | 21.58 | 21.74 | 20.52 | qfq | 5,778,696 | 125,783,530 | 0.65% |
| 2023-11-28 | 21.50 | 21.88 | 21.30 | 21.60 | 20.39 | qfq | 7,070,324 | 153,035,438 | 0.98% |
| 2023-11-27 | 21.51 | 21.56 | 21.20 | 21.39 | 20.19 | qfq | 10,589,476 | 226,179,524 | -1.20% |
| 2023-11-24 | 22.00 | 22.01 | 21.50 | 21.65 | 20.44 | qfq | 7,999,760 | 173,460,399 | -1.86% |
| 2023-11-23 | 21.58 | 22.17 | 21.55 | 22.06 | 20.82 | qfq | 8,647,088 | 189,835,023 | 1.99% |
| 2023-11-22 | 21.84 | 21.92 | 21.55 | 21.63 | 20.42 | qfq | 7,059,148 | 153,228,229 | -1.32% |
| 2023-11-21 | 22.10 | 22.65 | 21.85 | 21.92 | 20.69 | qfq | 12,456,206 | 276,781,172 | -1.26% |
| 2023-11-20 | 21.95 | 22.42 | 21.82 | 22.20 | 20.96 | qfq | 15,183,925 | 337,142,037 | 1.00% |
| 2023-11-17 | 21.50 | 21.98 | 21.45 | 21.98 | 20.75 | qfq | 7,246,392 | 158,309,945 | 1.81% |
| 2023-11-16 | 21.72 | 21.88 | 21.56 | 21.59 | 20.38 | qfq | 6,588,451 | 142,882,595 | -1.10% |
| 2023-11-15 | 22.19 | 22.20 | 21.78 | 21.83 | 20.61 | qfq | 7,231,800 | 158,503,961 | -0.41% |
| 2023-11-14 | 21.92 | 22.29 | 21.80 | 21.92 | 20.69 | qfq | 6,251,900 | 137,489,249 | -0.32% |
| 2023-11-13 | 21.94 | 22.12 | 21.80 | 21.99 | 20.76 | qfq | 9,700,669 | 212,949,327 | 0.73% |
| 2023-11-10 | 21.71 | 21.98 | 21.64 | 21.83 | 20.61 | qfq | 7,131,974 | 155,504,031 | -0.14% |
| 2023-11-09 | 21.92 | 22.24 | 21.70 | 21.86 | 20.64 | qfq | 7,461,983 | 163,641,905 | -0.68% |
| 2023-11-08 | 21.81 | 22.32 | 21.61 | 22.01 | 20.78 | qfq | 14,319,802 | 315,315,029 | 1.06% |
| 2023-11-07 | 21.87 | 22.10 | 21.58 | 21.78 | 20.56 | qfq | 10,670,654 | 232,386,304 | -0.32% |
| 2023-11-06 | 21.17 | 22.10 | 21.11 | 21.85 | 20.63 | qfq | 17,979,069 | 391,439,573 | 3.90% |
| 2023-11-03 | 20.77 | 21.19 | 20.69 | 21.03 | 19.85 | qfq | 8,765,800 | 184,109,904 | 1.59% |
| 2023-11-02 | 21.18 | 21.24 | 20.67 | 20.70 | 19.54 | qfq | 9,104,459 | 190,516,989 | -1.71% |
| 2023-11-01 | 21.36 | 21.54 | 21.00 | 21.06 | 19.88 | qfq | 12,357,942 | 261,607,390 | -1.68% |
| 2023-10-31 | 20.90 | 21.55 | 20.86 | 21.42 | 20.22 | qfq | 15,760,744 | 334,772,273 | 2.00% |
| 2023-10-30 | 20.13 | 21.23 | 20.03 | 21.00 | 19.82 | qfq | 17,183,262 | 356,510,750 | 4.32% |
| 2023-10-27 | 19.15 | 20.29 | 19.08 | 20.13 | 19.00 | qfq | 10,546,126 | 208,655,159 | 4.95% |
| 2023-10-26 | 19.25 | 19.37 | 18.93 | 19.18 | 18.11 | qfq | 5,648,860 | 107,900,714 | -1.29% |
| 2023-10-25 | 19.45 | 19.68 | 19.25 | 19.43 | 18.34 | qfq | 6,204,150 | 120,665,356 | 0.52% |
| 2023-10-24 | 18.89 | 19.45 | 18.66 | 19.33 | 18.25 | qfq | 11,990,539 | 229,452,519 | 3.15% |
| 2023-10-23 | 18.71 | 18.97 | 17.90 | 18.74 | 17.69 | qfq | 14,762,809 | 273,593,982 | -3.20% |
| 2023-10-20 | 20.06 | 20.14 | 19.34 | 19.36 | 18.28 | qfq | 12,214,313 | 240,022,472 | -3.63% |
| 2023-10-19 | 20.16 | 20.64 | 20.08 | 20.09 | 18.96 | qfq | 9,933,692 | 201,546,989 | -0.54% |
| 2023-10-18 | 20.57 | 20.62 | 20.12 | 20.20 | 19.07 | qfq | 6,835,437 | 138,569,281 | -2.27% |
| 2023-10-17 | 20.97 | 21.06 | 20.40 | 20.67 | 19.51 | qfq | 9,174,936 | 189,132,404 | -1.20% |
| 2023-10-16 | 21.60 | 21.60 | 20.85 | 20.92 | 19.75 | qfq | 9,840,223 | 206,872,158 | -2.61% |
| 2023-10-13 | 21.35 | 21.80 | 21.18 | 21.48 | 20.28 | qfq | 8,932,142 | 192,305,491 | 0.47% |
| 2023-10-12 | 21.38 | 21.82 | 21.32 | 21.38 | 20.18 | qfq | 15,486,314 | 332,499,009 | 0.14% |
| 2023-10-11 | 20.90 | 21.63 | 20.78 | 21.35 | 20.15 | qfq | 19,018,078 | 404,690,642 | 2.84% |
| 2023-10-10 | 20.81 | 21.12 | 20.56 | 20.76 | 19.60 | qfq | 7,981,969 | 165,470,081 | 0.05% |
| 2023-10-09 | 20.36 | 20.98 | 20.17 | 20.75 | 19.59 | qfq | 14,275,819 | 294,056,702 | 1.92% |
| 2023-09-28 | 20.10 | 20.48 | 20.05 | 20.36 | 19.22 | qfq | 10,366,995 | 210,238,866 | 1.70% |
| 2023-09-27 | 19.70 | 20.28 | 19.68 | 20.02 | 18.90 | qfq | 12,112,141 | 242,949,178 | 1.06% |
| 2023-09-26 | 20.72 | 20.84 | 19.76 | 19.81 | 18.70 | qfq | 18,169,004 | 365,441,737 | -2.12% |
| 2023-09-25 | 20.72 | 20.72 | 20.19 | 20.24 | 19.11 | qfq | 9,752,495 | 198,123,026 | -2.13% |
| 2023-09-22 | 19.93 | 20.68 | 19.91 | 20.68 | 19.52 | qfq | 11,522,159 | 235,514,793 | 3.66% |
| 2023-09-21 | 20.08 | 20.18 | 19.95 | 19.95 | 18.83 | qfq | 8,308,458 | 166,371,755 | -1.14% |
| 2023-09-20 | 20.25 | 20.59 | 20.12 | 20.18 | 19.05 | qfq | 10,296,172 | 209,154,834 | -0.98% |
| 2023-09-19 | 20.90 | 20.95 | 20.07 | 20.38 | 19.24 | qfq | 11,494,984 | 233,735,826 | -1.59% |
| 2023-09-18 | 20.55 | 20.96 | 20.40 | 20.71 | 19.55 | qfq | 6,941,803 | 144,069,314 | 0.78% |
| 2023-09-15 | 20.79 | 20.93 | 20.48 | 20.55 | 19.40 | qfq | 8,044,484 | 166,055,216 | -0.48% |
| 2023-09-14 | 20.97 | 21.05 | 20.52 | 20.65 | 19.49 | qfq | 7,469,269 | 154,663,957 | -1.05% |
| 2023-09-13 | 21.34 | 21.36 | 20.75 | 20.87 | 19.70 | qfq | 8,980,400 | 187,934,836 | -2.34% |
| 2023-09-12 | 21.30 | 21.55 | 21.15 | 21.37 | 20.17 | qfq | 7,191,347 | 153,592,798 | 0.52% |
| 2023-09-11 | 20.97 | 21.45 | 20.81 | 21.26 | 20.07 | qfq | 10,778,727 | 228,271,793 | 1.72% |
| 2023-09-08 | 21.08 | 21.27 | 20.73 | 20.90 | 19.73 | qfq | 10,794,494 | 225,802,460 | -1.18% |
| 2023-09-07 | 21.71 | 21.72 | 21.12 | 21.15 | 19.97 | qfq | 10,435,263 | 222,644,493 | -2.53% |
| 2023-09-06 | 21.31 | 21.75 | 21.24 | 21.70 | 20.48 | qfq | 10,756,472 | 232,067,736 | 1.21% |
| 2023-09-05 | 21.49 | 21.71 | 21.33 | 21.44 | 20.24 | qfq | 9,483,141 | 203,613,770 | -0.23% |
| 2023-09-04 | 21.46 | 21.55 | 21.33 | 21.49 | 20.29 | qfq | 10,098,769 | 216,362,463 | 0.42% |
| 2023-09-01 | 21.41 | 21.55 | 21.26 | 21.40 | 20.20 | qfq | 5,998,000 | 128,196,981 | 0.05% |
| 2023-08-31 | 21.38 | 21.58 | 21.20 | 21.39 | 20.19 | qfq | 9,821,709 | 210,641,460 | -0.05% |
| 2023-08-30 | 21.20 | 21.69 | 21.12 | 21.40 | 20.20 | qfq | 12,263,867 | 262,884,648 | 1.90% |
| 2023-08-29 | 20.41 | 21.15 | 20.37 | 21.00 | 19.82 | qfq | 14,091,189 | 294,153,211 | 2.89% |
| 2023-08-28 | 21.16 | 21.25 | 20.28 | 20.41 | 19.27 | qfq | 14,804,324 | 306,458,603 | 1.29% |
| 2023-08-25 | 20.45 | 20.48 | 20.00 | 20.15 | 19.02 | qfq | 12,786,066 | 258,385,160 | -1.95% |
| 2023-08-24 | 20.70 | 20.85 | 20.50 | 20.55 | 19.40 | qfq | 8,626,308 | 177,923,067 | 0.05% |
| 2023-08-23 | 21.10 | 21.10 | 20.50 | 20.54 | 19.39 | qfq | 7,793,571 | 161,716,481 | -2.93% |
| 2023-08-22 | 21.02 | 21.30 | 20.60 | 21.16 | 19.97 | qfq | 11,295,144 | 235,840,126 | 1.34% |
| 2023-08-21 | 21.36 | 21.40 | 20.88 | 20.88 | 19.71 | qfq | 11,048,405 | 233,078,894 | -2.34% |
| 2023-08-18 | 21.74 | 21.86 | 21.38 | 21.38 | 20.18 | qfq | 8,522,187 | 183,942,016 | -1.52% |
| 2023-08-17 | 21.68 | 22.00 | 21.34 | 21.71 | 20.49 | qfq | 12,376,409 | 267,658,489 | -0.28% |
| 2023-08-16 | 22.10 | 22.17 | 21.75 | 21.77 | 20.55 | qfq | 10,274,690 | 225,315,246 | -1.58% |
| 2023-08-15 | 22.74 | 22.79 | 22.02 | 22.12 | 20.88 | qfq | 14,006,730 | 311,954,325 | -2.34% |
| 2023-08-14 | 23.00 | 23.00 | 22.34 | 22.65 | 21.38 | qfq | 11,392,737 | 256,993,053 | -1.52% |
| 2023-08-11 | 23.73 | 23.73 | 22.97 | 23.00 | 21.71 | qfq | 12,532,949 | 291,930,421 | -2.00% |
| 2023-08-10 | 24.32 | 24.39 | 22.76 | 23.47 | 22.16 | qfq | 31,856,428 | 745,100,737 | -5.06% |
| 2023-08-09 | 24.90 | 24.93 | 24.60 | 24.72 | 23.34 | qfq | 6,747,752 | 166,830,389 | -0.96% |
| 2023-08-08 | 25.00 | 25.23 | 24.89 | 24.96 | 23.56 | qfq | 6,019,695 | 150,449,202 | -0.52% |
| 2023-08-07 | 25.27 | 25.29 | 24.96 | 25.09 | 23.68 | qfq | 6,517,214 | 163,530,881 | -0.95% |
| 2023-08-04 | 25.22 | 25.58 | 24.94 | 25.33 | 23.91 | qfq | 11,826,793 | 299,075,112 | 0.36% |
| 2023-08-03 | 25.02 | 25.36 | 24.91 | 25.24 | 23.83 | qfq | 9,730,809 | 244,811,144 | -0.08% |
| 2023-08-02 | 24.74 | 25.31 | 24.61 | 25.26 | 23.84 | qfq | 19,105,847 | 479,796,155 | 2.10% |
| 2023-08-01 | 24.49 | 24.90 | 24.34 | 24.74 | 23.35 | qfq | 12,013,408 | 296,023,192 | 0.94% |
| 2023-07-31 | 24.49 | 24.72 | 24.31 | 24.51 | 23.14 | qfq | 8,396,288 | 206,113,209 | 0.62% |
| 2023-07-28 | 23.94 | 24.43 | 23.89 | 24.36 | 23.00 | qfq | 6,967,260 | 168,712,239 | 1.16% |
| 2023-07-27 | 24.50 | 24.58 | 23.96 | 24.08 | 22.73 | qfq | 9,745,025 | 236,183,160 | -1.75% |
| 2023-07-26 | 25.10 | 25.18 | 24.30 | 24.51 | 23.14 | qfq | 10,402,316 | 255,369,012 | -2.27% |
| 2023-07-25 | 24.10 | 25.20 | 24.00 | 25.08 | 23.67 | qfq | 17,525,059 | 435,301,131 | 4.67% |
| 2023-07-24 | 23.82 | 24.38 | 23.77 | 23.96 | 22.62 | qfq | 6,473,200 | 155,921,139 | 0.59% |
| 2023-07-21 | 23.81 | 24.22 | 23.70 | 23.82 | 22.49 | qfq | 5,925,866 | 141,870,750 | -0.46% |
| 2023-07-20 | 24.63 | 24.72 | 23.88 | 23.93 | 22.59 | qfq | 11,674,778 | 282,499,086 | -2.76% |
| 2023-07-19 | 24.50 | 24.94 | 24.44 | 24.61 | 23.23 | qfq | 8,045,163 | 198,479,577 | -0.57% |
| 2023-07-18 | 24.70 | 25.63 | 24.60 | 24.75 | 23.36 | qfq | 18,212,728 | 455,996,117 | 0.53% |