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
亿纬锂能300014.SZ
最近收盘价51.672026-07-17
最近交易日2026-07-17
成交量（股）55,834,783
成交额（元）2,886,696,303
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.2338198 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-17 | cash_dividend | 0.245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 51.59 | 52.60 | 50.80 | 51.67 | 51.67 | qfq | 55,834,783 | 2,886,696,303 | 0.12% |
| 2026-07-16 | 52.00 | 52.85 | 50.81 | 51.61 | 51.61 | qfq | 34,284,094 | 1,778,773,253 | -1.28% |
| 2026-07-15 | 52.35 | 53.82 | 52.02 | 52.28 | 52.28 | qfq | 40,327,733 | 2,129,262,954 | 0.04% |
| 2026-07-14 | 51.79 | 52.42 | 50.33 | 52.26 | 52.26 | qfq | 46,581,459 | 2,404,995,449 | 1.01% |
| 2026-07-13 | 54.50 | 54.87 | 51.50 | 51.74 | 51.74 | qfq | 60,069,275 | 3,151,411,125 | -5.82% |
| 2026-07-10 | 56.47 | 56.94 | 54.86 | 54.94 | 54.94 | qfq | 51,118,777 | 2,858,632,185 | -3.43% |
| 2026-07-09 | 56.00 | 57.07 | 54.10 | 56.89 | 56.89 | qfq | 54,540,381 | 3,033,541,359 | 1.44% |
| 2026-07-08 | 58.40 | 58.59 | 56.00 | 56.08 | 56.08 | qfq | 46,925,971 | 2,675,615,257 | -4.12% |
| 2026-07-07 | 59.44 | 60.59 | 58.28 | 58.49 | 58.49 | qfq | 41,858,628 | 2,484,242,416 | -1.48% |
| 2026-07-06 | 60.60 | 61.95 | 59.24 | 59.37 | 59.37 | qfq | 49,818,300 | 3,002,333,815 | -2.93% |
| 2026-07-03 | 62.00 | 62.28 | 61.02 | 61.16 | 61.16 | qfq | 44,602,988 | 2,749,117,805 | -0.18% |
| 2026-07-02 | 62.35 | 63.78 | 61.21 | 61.27 | 61.27 | qfq | 58,893,905 | 3,678,127,482 | -3.13% |
| 2026-07-01 | 64.60 | 64.65 | 61.38 | 63.25 | 63.25 | qfq | 84,863,003 | 5,330,662,829 | -2.74% |
| 2026-06-30 | 64.50 | 65.47 | 63.63 | 65.03 | 65.03 | qfq | 60,972,692 | 3,937,234,556 | 0.67% |
| 2026-06-29 | 62.00 | 65.58 | 60.52 | 64.60 | 64.60 | qfq | 90,344,279 | 5,706,113,091 | 3.84% |
| 2026-06-26 | 67.00 | 67.53 | 62.10 | 62.21 | 62.21 | qfq | 92,641,125 | 5,934,142,129 | -6.89% |
| 2026-06-25 | 66.58 | 67.37 | 65.69 | 66.81 | 66.81 | qfq | 76,539,778 | 5,091,803,009 | -0.95% |
| 2026-06-24 | 67.00 | 68.46 | 65.80 | 67.45 | 67.45 | qfq | 81,865,770 | 5,505,142,359 | 0.25% |
| 2026-06-23 | 69.99 | 69.99 | 67.07 | 67.28 | 67.28 | qfq | 96,954,326 | 6,627,372,902 | -4.20% |
| 2026-06-22 | 66.00 | 70.44 | 64.67 | 70.23 | 70.23 | qfq | 149,596,630 | 10,290,409,922 | 5.36% |
| 2026-06-18 | 66.63 | 68.80 | 65.64 | 66.66 | 66.66 | qfq | 107,657,113 | 7,197,441,087 | -1.30% |
| 2026-06-17 | 66.50 | 67.78 | 65.85 | 67.54 | 67.54 | qfq | 136,264,025 | 9,117,769,315 | 0.99% |
| 2026-06-16 | 66.66 | 67.50 | 63.87 | 66.88 | 66.88 | qfq | 166,540,828 | 10,995,385,011 | 13.80% |
| 2026-06-15 | 58.45 | 58.87 | 57.52 | 58.77 | 58.77 | qfq | 50,082,796 | 2,918,974,713 | 1.91% |
| 2026-06-12 | 55.51 | 58.63 | 55.30 | 57.67 | 57.67 | qfq | 74,161,603 | 4,250,386,244 | 4.66% |
| 2026-06-11 | 55.36 | 56.31 | 54.10 | 55.10 | 55.10 | qfq | 45,926,448 | 2,529,117,328 | -0.47% |
| 2026-06-10 | 56.48 | 57.14 | 54.80 | 55.36 | 55.36 | qfq | 37,835,735 | 2,109,023,193 | -2.64% |
| 2026-06-09 | 55.80 | 57.12 | 55.13 | 56.86 | 56.86 | qfq | 55,975,050 | 3,128,628,214 | 4.66% |
| 2026-06-08 | 56.25 | 56.98 | 53.92 | 54.33 | 54.33 | qfq | 67,592,652 | 3,743,853,831 | -6.70% |
| 2026-06-05 | 59.42 | 60.19 | 58.00 | 58.23 | 58.23 | qfq | 59,881,128 | 3,526,684,951 | -2.40% |
| 2026-06-04 | 62.00 | 62.00 | 59.51 | 59.66 | 59.66 | qfq | 79,529,672 | 4,790,699,540 | -5.27% |
| 2026-06-03 | 64.83 | 64.83 | 62.73 | 62.98 | 62.98 | qfq | 71,493,946 | 4,552,737,758 | -3.82% |
| 2026-06-02 | 64.80 | 65.80 | 63.40 | 65.48 | 65.48 | qfq | 63,400,556 | 4,093,693,639 | 0.75% |
| 2026-06-01 | 64.50 | 66.91 | 64.46 | 64.99 | 64.99 | qfq | 69,722,832 | 4,589,382,035 | 2.06% |
| 2026-05-29 | 65.80 | 66.06 | 63.38 | 63.68 | 63.68 | qfq | 64,233,967 | 4,159,335,183 | -3.28% |
| 2026-05-28 | 65.00 | 66.09 | 63.09 | 65.84 | 65.84 | qfq | 70,199,431 | 4,547,199,991 | 1.71% |
| 2026-05-27 | 63.80 | 66.45 | 63.80 | 64.73 | 64.73 | qfq | 86,766,475 | 5,679,047,363 | 2.16% |
| 2026-05-26 | 63.08 | 64.44 | 62.62 | 63.36 | 63.36 | qfq | 48,575,091 | 3,081,976,881 | 0.24% |
| 2026-05-25 | 64.38 | 64.66 | 62.50 | 63.21 | 63.21 | qfq | 55,703,189 | 3,523,377,709 | -1.82% |
| 2026-05-22 | 64.60 | 64.84 | 63.50 | 64.38 | 64.38 | qfq | 45,187,537 | 2,906,335,527 | 0.67% |
| 2026-05-21 | 66.56 | 67.27 | 63.88 | 63.95 | 63.95 | qfq | 74,194,498 | 4,894,248,079 | -3.92% |
| 2026-05-20 | 65.00 | 67.56 | 64.60 | 66.56 | 66.56 | qfq | 79,922,978 | 5,273,468,184 | 1.62% |
| 2026-05-19 | 64.90 | 65.76 | 63.82 | 65.50 | 65.50 | qfq | 53,886,406 | 3,499,384,545 | 0.57% |
| 2026-05-18 | 64.74 | 65.88 | 63.70 | 65.13 | 65.13 | qfq | 57,028,026 | 3,701,121,342 | -0.99% |
| 2026-05-15 | 65.30 | 67.73 | 64.51 | 65.78 | 65.78 | qfq | 75,518,142 | 4,974,522,338 | 0.74% |
| 2026-05-14 | 68.90 | 69.03 | 65.28 | 65.30 | 65.30 | qfq | 77,241,037 | 5,171,315,037 | -4.67% |
| 2026-05-13 | 68.00 | 68.83 | 67.33 | 68.50 | 68.27 | qfq | 60,997,564 | 4,153,265,941 | 0.60% |
| 2026-05-12 | 70.12 | 70.15 | 67.38 | 68.09 | 67.86 | qfq | 82,854,040 | 5,655,079,711 | -2.81% |
| 2026-05-11 | 69.80 | 71.20 | 68.56 | 70.06 | 69.82 | qfq | 99,858,674 | 6,984,103,278 | 0.23% |
| 2026-05-08 | 71.40 | 73.99 | 69.88 | 69.90 | 69.66 | qfq | 110,735,958 | 7,940,825,261 | -2.66% |
| 2026-05-07 | 75.55 | 75.98 | 71.00 | 71.81 | 71.56 | qfq | 140,009,525 | 10,179,187,272 | -4.94% |
| 2026-05-06 | 73.05 | 76.18 | 73.00 | 75.54 | 75.28 | qfq | 107,985,462 | 8,077,364,214 | 4.06% |
| 2026-04-30 | 73.50 | 74.37 | 72.21 | 72.59 | 72.34 | qfq | 74,690,706 | 5,449,758,432 | -2.04% |
| 2026-04-29 | 70.20 | 74.38 | 69.74 | 74.10 | 73.85 | qfq | 94,714,343 | 6,900,083,383 | 5.21% |
| 2026-04-28 | 71.06 | 71.11 | 69.50 | 70.43 | 70.19 | qfq | 56,077,437 | 3,937,143,360 | -1.40% |
| 2026-04-27 | 73.23 | 73.50 | 71.25 | 71.43 | 71.19 | qfq | 68,196,274 | 4,900,236,148 | -1.90% |
| 2026-04-24 | 71.90 | 73.72 | 70.78 | 72.81 | 72.56 | qfq | 78,384,725 | 5,672,957,862 | 1.31% |
| 2026-04-23 | 71.99 | 72.90 | 70.65 | 71.87 | 71.62 | qfq | 72,522,637 | 5,198,868,203 | 0.13% |
| 2026-04-22 | 71.89 | 74.50 | 71.15 | 71.78 | 71.53 | qfq | 80,336,537 | 5,817,667,060 | -0.28% |
| 2026-04-21 | 69.32 | 72.78 | 67.92 | 71.98 | 71.73 | qfq | 106,614,233 | 7,541,312,231 | 4.38% |
| 2026-04-20 | 69.81 | 69.85 | 68.50 | 68.96 | 68.72 | qfq | 60,616,288 | 4,182,532,615 | -1.27% |
| 2026-04-17 | 70.48 | 71.46 | 69.35 | 69.85 | 69.61 | qfq | 64,930,910 | 4,549,504,705 | -1.59% |
| 2026-04-16 | 71.00 | 72.97 | 70.59 | 70.98 | 70.74 | qfq | 76,781,765 | 5,489,270,373 | 0.94% |
| 2026-04-15 | 72.50 | 72.85 | 69.88 | 70.32 | 70.08 | qfq | 70,180,374 | 4,975,191,298 | -2.74% |
| 2026-04-14 | 70.11 | 72.50 | 68.90 | 72.30 | 72.05 | qfq | 83,147,434 | 5,857,936,907 | 3.26% |
| 2026-04-13 | 68.88 | 71.85 | 68.74 | 70.02 | 69.78 | qfq | 85,500,449 | 6,017,574,751 | 1.36% |
| 2026-04-10 | 66.00 | 70.75 | 65.65 | 69.08 | 68.84 | qfq | 106,991,145 | 7,367,040,002 | 6.10% |
| 2026-04-09 | 65.98 | 66.95 | 64.01 | 65.11 | 64.89 | qfq | 63,466,121 | 4,143,740,225 | 1.34% |
| 2026-04-08 | 62.45 | 64.43 | 62.39 | 64.25 | 64.03 | qfq | 72,745,069 | 4,641,426,891 | 5.88% |
| 2026-04-07 | 60.03 | 61.28 | 59.55 | 60.68 | 60.47 | qfq | 34,846,311 | 2,114,640,638 | 1.13% |
| 2026-04-03 | 62.90 | 62.95 | 59.95 | 60.00 | 59.80 | qfq | 52,729,066 | 3,204,488,832 | -4.69% |
| 2026-04-02 | 61.58 | 64.36 | 61.54 | 62.95 | 62.74 | qfq | 64,052,116 | 4,029,847,741 | 0.59% |
| 2026-04-01 | 63.37 | 63.50 | 60.50 | 62.58 | 62.37 | qfq | 72,241,692 | 4,498,407,758 | 0.56% |
| 2026-03-31 | 67.15 | 67.50 | 61.88 | 62.23 | 62.02 | qfq | 119,911,679 | 7,697,495,276 | -9.93% |
| 2026-03-30 | 71.08 | 72.18 | 67.89 | 69.09 | 68.85 | qfq | 85,625,047 | 5,961,557,312 | -4.57% |
| 2026-03-27 | 69.79 | 72.74 | 68.98 | 72.40 | 72.15 | qfq | 91,546,062 | 6,507,880,089 | 3.43% |
| 2026-03-26 | 70.84 | 72.94 | 69.02 | 70.00 | 69.76 | qfq | 74,333,846 | 5,283,884,223 | -0.53% |
| 2026-03-25 | 71.11 | 71.28 | 68.61 | 70.37 | 70.13 | qfq | 67,806,170 | 4,741,437,122 | 0.39% |
| 2026-03-24 | 71.55 | 71.80 | 66.50 | 70.10 | 69.86 | qfq | 89,752,240 | 6,200,942,679 | -1.45% |
| 2026-03-23 | 70.00 | 73.40 | 70.00 | 71.13 | 70.89 | qfq | 114,558,080 | 8,213,857,795 | 0.47% |
| 2026-03-20 | 68.99 | 73.18 | 68.20 | 70.80 | 70.56 | qfq | 131,217,278 | 9,309,877,579 | 5.58% |
| 2026-03-19 | 67.19 | 69.66 | 66.72 | 67.06 | 66.83 | qfq | 56,953,246 | 3,865,937,357 | -0.67% |
| 2026-03-18 | 69.32 | 69.40 | 66.48 | 67.51 | 67.28 | qfq | 50,559,166 | 3,399,465,653 | -1.62% |
| 2026-03-17 | 69.70 | 71.43 | 68.48 | 68.62 | 68.39 | qfq | 64,571,169 | 4,508,320,637 | -1.90% |
| 2026-03-16 | 68.80 | 71.83 | 68.00 | 69.95 | 69.71 | qfq | 83,441,010 | 5,842,080,700 | 2.54% |
| 2026-03-13 | 68.69 | 70.36 | 67.96 | 68.22 | 67.99 | qfq | 71,045,781 | 4,913,836,940 | -1.26% |
| 2026-03-12 | 68.57 | 69.18 | 67.31 | 69.09 | 68.85 | qfq | 81,226,243 | 5,554,919,902 | 1.65% |
| 2026-03-11 | 62.76 | 69.67 | 62.70 | 67.97 | 67.74 | qfq | 125,431,380 | 8,429,228,183 | 7.92% |
| 2026-03-10 | 62.71 | 63.85 | 62.50 | 62.98 | 62.77 | qfq | 40,868,830 | 2,583,040,764 | 1.12% |
| 2026-03-09 | 59.70 | 62.50 | 58.36 | 62.28 | 62.07 | qfq | 59,208,676 | 3,611,984,239 | 3.28% |
| 2026-03-06 | 60.03 | 60.75 | 59.59 | 60.30 | 60.09 | qfq | 27,731,804 | 1,669,491,819 | -0.40% |
| 2026-03-05 | 61.60 | 61.94 | 60.18 | 60.54 | 60.33 | qfq | 34,225,039 | 2,080,429,204 | -0.46% |
| 2026-03-04 | 60.60 | 61.98 | 60.08 | 60.82 | 60.61 | qfq | 37,158,065 | 2,262,801,921 | -1.22% |
| 2026-03-03 | 62.46 | 64.32 | 61.52 | 61.57 | 61.36 | qfq | 66,152,430 | 4,157,206,371 | 0.26% |
| 2026-03-02 | 61.20 | 63.20 | 61.02 | 61.41 | 61.20 | qfq | 39,057,952 | 2,414,485,708 | -1.48% |
| 2026-02-27 | 61.66 | 62.60 | 61.60 | 62.33 | 62.12 | qfq | 31,064,099 | 1,927,169,123 | 0.27% |
| 2026-02-26 | 66.01 | 66.10 | 62.02 | 62.16 | 61.95 | qfq | 75,092,758 | 4,718,210,246 | -5.04% |
| 2026-02-25 | 64.50 | 66.50 | 64.20 | 65.46 | 65.24 | qfq | 49,491,360 | 3,247,118,912 | 1.52% |
| 2026-02-24 | 64.93 | 66.07 | 64.22 | 64.48 | 64.26 | qfq | 35,303,416 | 2,295,203,649 | 1.10% |
| 2026-02-13 | 65.00 | 65.00 | 63.73 | 63.78 | 63.56 | qfq | 31,403,634 | 2,018,374,938 | -2.00% |
| 2026-02-12 | 63.79 | 65.38 | 63.66 | 65.08 | 64.86 | qfq | 45,113,932 | 2,926,226,175 | 2.02% |
| 2026-02-11 | 63.22 | 64.80 | 62.90 | 63.79 | 63.57 | qfq | 30,898,073 | 1,978,418,468 | 0.66% |
| 2026-02-10 | 63.96 | 64.80 | 63.22 | 63.37 | 63.15 | qfq | 26,399,064 | 1,682,325,266 | -1.28% |
| 2026-02-09 | 63.78 | 64.63 | 63.30 | 64.19 | 63.97 | qfq | 36,119,470 | 2,305,955,608 | 1.04% |
| 2026-02-06 | 60.97 | 64.36 | 60.89 | 63.53 | 63.31 | qfq | 51,191,476 | 3,241,119,567 | 3.17% |
| 2026-02-05 | 63.21 | 63.40 | 61.01 | 61.58 | 61.37 | qfq | 41,872,607 | 2,589,037,840 | -3.71% |
| 2026-02-04 | 62.69 | 64.17 | 62.09 | 63.95 | 63.73 | qfq | 41,407,345 | 2,615,721,536 | 1.30% |
| 2026-02-03 | 63.61 | 63.80 | 61.80 | 63.13 | 62.91 | qfq | 40,503,408 | 2,537,243,018 | 0.32% |
| 2026-02-02 | 65.31 | 66.07 | 62.82 | 62.93 | 62.72 | qfq | 58,855,835 | 3,779,257,926 | -1.35% |
| 2026-01-30 | 60.71 | 64.10 | 59.58 | 63.79 | 63.57 | qfq | 88,280,156 | 5,501,607,912 | 5.07% |
| 2026-01-29 | 62.00 | 62.25 | 60.59 | 60.71 | 60.50 | qfq | 47,216,191 | 2,887,816,074 | -2.46% |
| 2026-01-28 | 63.80 | 63.83 | 61.20 | 62.24 | 62.03 | qfq | 66,670,309 | 4,149,028,332 | -3.05% |
| 2026-01-27 | 65.28 | 65.68 | 62.33 | 64.20 | 63.98 | qfq | 61,316,139 | 3,910,015,108 | -2.40% |
| 2026-01-26 | 68.03 | 68.50 | 65.75 | 65.78 | 65.56 | qfq | 60,623,189 | 4,054,680,162 | -1.45% |
| 2026-01-23 | 64.80 | 66.88 | 64.68 | 66.75 | 66.52 | qfq | 66,667,001 | 4,408,057,609 | 2.93% |
| 2026-01-22 | 66.90 | 68.30 | 64.59 | 64.85 | 64.63 | qfq | 68,616,706 | 4,499,736,428 | -2.98% |
| 2026-01-21 | 65.69 | 67.98 | 65.48 | 66.84 | 66.61 | qfq | 48,396,996 | 3,254,229,834 | 1.24% |
| 2026-01-20 | 68.25 | 68.50 | 65.38 | 66.02 | 65.79 | qfq | 57,955,187 | 3,850,527,292 | -2.91% |
| 2026-01-19 | 68.80 | 69.36 | 67.70 | 68.00 | 67.77 | qfq | 44,753,202 | 3,060,933,526 | -1.00% |
| 2026-01-16 | 68.26 | 69.80 | 68.21 | 68.69 | 68.46 | qfq | 61,456,390 | 4,236,922,310 | 1.16% |
| 2026-01-15 | 66.90 | 69.27 | 66.60 | 67.90 | 67.67 | qfq | 54,993,871 | 3,754,251,474 | 1.10% |
| 2026-01-14 | 66.66 | 69.07 | 66.39 | 67.16 | 66.93 | qfq | 72,381,285 | 4,903,244,388 | 0.80% |
| 2026-01-13 | 68.21 | 69.78 | 66.36 | 66.63 | 66.40 | qfq | 71,106,565 | 4,804,167,337 | -2.32% |
| 2026-01-12 | 68.50 | 69.65 | 66.18 | 68.21 | 67.98 | qfq | 73,787,958 | 4,990,171,042 | -1.49% |
| 2026-01-09 | 69.00 | 70.12 | 68.10 | 69.24 | 69.00 | qfq | 42,953,522 | 2,979,320,712 | 0.35% |
| 2026-01-08 | 69.00 | 70.19 | 68.24 | 69.00 | 68.76 | qfq | 43,076,796 | 2,978,425,337 | -0.99% |
| 2026-01-07 | 70.02 | 71.54 | 68.78 | 69.69 | 69.45 | qfq | 57,277,172 | 4,018,424,370 | 0.13% |
| 2026-01-06 | 69.47 | 70.50 | 68.58 | 69.60 | 69.36 | qfq | 49,033,918 | 3,409,530,683 | 0.91% |
| 2026-01-05 | 65.79 | 69.37 | 65.79 | 68.97 | 68.73 | qfq | 62,363,843 | 4,251,257,554 | 4.88% |
| 2025-12-31 | 67.76 | 68.30 | 65.60 | 65.76 | 65.54 | qfq | 45,288,489 | 3,007,863,448 | -2.87% |
| 2025-12-30 | 67.51 | 68.15 | 66.18 | 67.70 | 67.47 | qfq | 56,641,519 | 3,801,785,533 | -1.34% |
| 2025-12-29 | 71.33 | 71.33 | 68.32 | 68.62 | 68.39 | qfq | 63,794,761 | 4,400,272,401 | -4.43% |
| 2025-12-26 | 71.70 | 73.38 | 70.72 | 71.80 | 71.55 | qfq | 63,668,611 | 4,578,468,660 | 1.33% |
| 2025-12-25 | 70.28 | 71.10 | 69.50 | 70.86 | 70.62 | qfq | 34,883,042 | 2,451,357,505 | -0.37% |
| 2025-12-24 | 70.47 | 71.42 | 69.72 | 71.12 | 70.88 | qfq | 38,668,805 | 2,733,711,755 | 0.42% |
| 2025-12-23 | 69.04 | 71.99 | 68.80 | 70.82 | 70.58 | qfq | 54,800,528 | 3,873,593,202 | 2.62% |
| 2025-12-22 | 68.67 | 69.64 | 68.40 | 69.01 | 68.77 | qfq | 27,484,562 | 1,895,976,887 | 0.66% |
| 2025-12-19 | 69.13 | 69.19 | 67.50 | 68.56 | 68.33 | qfq | 27,480,818 | 1,878,957,484 | 0.01% |
| 2025-12-18 | 69.06 | 70.15 | 68.48 | 68.55 | 68.32 | qfq | 24,583,763 | 1,700,929,217 | -2.02% |
| 2025-12-17 | 68.35 | 70.25 | 67.99 | 69.96 | 69.72 | qfq | 33,891,019 | 2,344,747,008 | 3.29% |
| 2025-12-16 | 69.00 | 69.34 | 66.66 | 67.73 | 67.50 | qfq | 27,140,673 | 1,834,569,555 | -1.85% |
| 2025-12-15 | 70.96 | 71.86 | 68.68 | 69.01 | 68.77 | qfq | 30,731,298 | 2,142,657,121 | -2.80% |
| 2025-12-12 | 71.00 | 72.09 | 69.40 | 71.00 | 70.76 | qfq | 33,387,514 | 2,359,982,724 | 0.69% |
| 2025-12-11 | 71.30 | 73.50 | 70.50 | 70.51 | 70.27 | qfq | 38,754,306 | 2,792,817,511 | -0.98% |
| 2025-12-10 | 72.39 | 72.40 | 69.85 | 71.21 | 70.97 | qfq | 30,079,956 | 2,131,679,118 | -0.38% |
| 2025-12-09 | 72.00 | 73.00 | 70.94 | 71.48 | 71.24 | qfq | 32,112,215 | 2,305,187,981 | -0.86% |
| 2025-12-08 | 69.14 | 72.88 | 69.00 | 72.10 | 71.85 | qfq | 48,927,548 | 3,485,793,451 | 4.30% |
| 2025-12-05 | 70.25 | 70.25 | 68.50 | 69.13 | 68.89 | qfq | 30,888,945 | 2,136,309,989 | -0.56% |
| 2025-12-04 | 69.22 | 69.76 | 67.96 | 69.52 | 69.28 | qfq | 28,582,705 | 1,970,653,515 | 0.43% |
| 2025-12-03 | 70.65 | 71.40 | 68.88 | 69.22 | 68.98 | qfq | 31,146,800 | 2,176,304,568 | -2.02% |
| 2025-12-02 | 71.80 | 71.82 | 70.11 | 70.65 | 70.41 | qfq | 32,469,665 | 2,295,665,184 | -2.39% |
| 2025-12-01 | 71.79 | 73.37 | 71.32 | 72.38 | 72.13 | qfq | 37,921,879 | 2,746,154,813 | 1.36% |
| 2025-11-28 | 70.01 | 72.57 | 69.24 | 71.41 | 71.17 | qfq | 45,639,999 | 3,247,527,996 | -0.39% |
| 2025-11-27 | 72.35 | 74.80 | 71.58 | 71.69 | 71.45 | qfq | 48,015,379 | 3,502,816,710 | -0.94% |
| 2025-11-26 | 72.74 | 73.89 | 71.88 | 72.37 | 72.12 | qfq | 34,939,841 | 2,535,541,989 | -0.18% |
| 2025-11-25 | 72.50 | 73.96 | 71.96 | 72.50 | 72.25 | qfq | 34,936,506 | 2,545,042,514 | 1.44% |
| 2025-11-24 | 72.27 | 72.98 | 70.16 | 71.47 | 71.23 | qfq | 42,801,352 | 3,060,839,474 | -0.38% |
| 2025-11-21 | 74.10 | 75.00 | 71.74 | 71.74 | 71.50 | qfq | 54,240,097 | 3,952,398,197 | -5.98% |
| 2025-11-20 | 79.05 | 79.58 | 76.00 | 76.30 | 76.04 | qfq | 49,469,392 | 3,832,954,984 | -3.42% |
| 2025-11-19 | 78.20 | 80.65 | 78.00 | 79.00 | 78.73 | qfq | 42,856,697 | 3,394,887,575 | 0.51% |
| 2025-11-18 | 83.46 | 85.20 | 77.77 | 78.60 | 78.33 | qfq | 76,129,224 | 6,095,573,554 | -5.81% |
| 2025-11-17 | 82.88 | 86.00 | 82.20 | 83.45 | 83.17 | qfq | 52,428,998 | 4,389,000,618 | 1.03% |
| 2025-11-14 | 85.90 | 86.88 | 82.51 | 82.60 | 82.32 | qfq | 69,129,495 | 5,792,523,475 | -5.46% |
| 2025-11-13 | 80.50 | 89.89 | 80.40 | 87.37 | 87.07 | qfq | 108,190,663 | 9,303,407,681 | 9.19% |
| 2025-11-12 | 82.51 | 82.88 | 79.00 | 80.02 | 79.75 | qfq | 55,623,200 | 4,481,707,473 | -4.75% |
| 2025-11-11 | 84.24 | 87.60 | 83.35 | 84.01 | 83.72 | qfq | 56,879,244 | 4,872,398,863 | 0.19% |
| 2025-11-10 | 88.40 | 89.90 | 82.77 | 83.85 | 83.56 | qfq | 80,364,152 | 6,904,356,444 | -4.03% |
| 2025-11-07 | 85.00 | 88.80 | 83.20 | 87.37 | 87.07 | qfq | 79,957,271 | 6,925,882,068 | 2.60% |
| 2025-11-06 | 85.50 | 86.30 | 84.19 | 85.16 | 84.87 | qfq | 55,968,681 | 4,761,527,210 | -0.57% |
| 2025-11-05 | 77.00 | 86.37 | 76.50 | 85.65 | 85.36 | qfq | 90,266,623 | 7,484,557,681 | 8.03% |
| 2025-11-04 | 82.60 | 83.78 | 78.68 | 79.28 | 79.01 | qfq | 63,060,971 | 5,075,180,953 | -5.00% |
| 2025-11-03 | 82.04 | 85.50 | 80.50 | 83.45 | 83.17 | qfq | 71,284,920 | 5,925,419,057 | 0.32% |
| 2025-10-31 | 83.75 | 88.24 | 83.10 | 83.18 | 82.90 | qfq | 87,981,538 | 7,533,521,238 | -0.74% |
| 2025-10-30 | 83.60 | 86.93 | 81.85 | 83.80 | 83.51 | qfq | 105,576,448 | 8,888,047,359 | 0.25% |
| 2025-10-29 | 77.03 | 83.99 | 77.03 | 83.59 | 83.30 | qfq | 97,432,742 | 7,933,145,837 | 7.82% |
| 2025-10-28 | 76.92 | 79.44 | 76.92 | 77.53 | 77.27 | qfq | 67,526,660 | 5,276,363,072 | 0.83% |
| 2025-10-27 | 80.00 | 80.61 | 75.00 | 76.89 | 76.63 | qfq | 117,168,904 | 9,065,184,819 | -4.19% |
| 2025-10-24 | 78.56 | 80.30 | 77.50 | 80.25 | 79.98 | qfq | 69,748,148 | 5,526,123,198 | 2.24% |
| 2025-10-23 | 77.21 | 78.81 | 75.64 | 78.49 | 78.22 | qfq | 46,681,522 | 3,611,502,681 | 1.12% |
| 2025-10-22 | 77.63 | 79.20 | 76.00 | 77.62 | 77.36 | qfq | 41,613,968 | 3,221,627,112 | -1.31% |
| 2025-10-21 | 77.36 | 79.18 | 76.31 | 78.65 | 78.38 | qfq | 53,823,739 | 4,211,584,670 | 2.82% |
| 2025-10-20 | 77.65 | 79.29 | 75.63 | 76.49 | 76.23 | qfq | 55,596,745 | 4,300,772,881 | 0.26% |
| 2025-10-17 | 82.58 | 83.00 | 76.28 | 76.29 | 76.03 | qfq | 72,655,234 | 5,685,654,456 | -8.91% |
| 2025-10-16 | 80.28 | 84.87 | 79.36 | 83.75 | 83.46 | qfq | 75,827,296 | 6,285,723,165 | 3.10% |
| 2025-10-15 | 79.00 | 81.49 | 76.75 | 81.23 | 80.95 | qfq | 57,065,718 | 4,512,034,262 | 2.76% |
| 2025-10-14 | 83.45 | 85.64 | 77.58 | 79.05 | 78.78 | qfq | 83,184,958 | 6,780,073,046 | -5.18% |
| 2025-10-13 | 76.20 | 83.98 | 76.00 | 83.37 | 83.09 | qfq | 81,810,989 | 6,654,543,691 | 3.72% |
| 2025-10-10 | 88.10 | 88.29 | 79.89 | 80.38 | 80.11 | qfq | 100,875,203 | 8,349,247,169 | -10.96% |
| 2025-10-09 | 91.14 | 94.44 | 88.10 | 90.27 | 89.96 | qfq | 90,705,320 | 8,251,319,325 | -0.80% |
| 2025-09-30 | 83.00 | 91.98 | 82.60 | 91.00 | 90.69 | qfq | 108,835,768 | 9,460,973,093 | 8.75% |
| 2025-09-29 | 79.99 | 86.70 | 79.99 | 83.68 | 83.39 | qfq | 108,181,657 | 8,996,813,854 | 8.30% |
| 2025-09-26 | 79.79 | 82.02 | 77.20 | 77.27 | 77.01 | qfq | 73,576,276 | 5,831,090,736 | -4.93% |
| 2025-09-25 | 76.04 | 83.88 | 76.03 | 81.28 | 81.00 | qfq | 123,246,183 | 9,845,963,100 | 6.47% |
| 2025-09-24 | 73.71 | 77.48 | 71.87 | 76.34 | 76.08 | qfq | 98,480,023 | 7,395,224,099 | 3.43% |
| 2025-09-23 | 71.81 | 76.88 | 71.79 | 73.81 | 73.56 | qfq | 107,949,085 | 8,032,203,461 | 2.79% |
| 2025-09-22 | 71.30 | 72.78 | 70.60 | 71.81 | 71.56 | qfq | 45,667,931 | 3,261,788,132 | 0.56% |
| 2025-09-19 | 70.44 | 73.86 | 70.30 | 71.41 | 71.17 | qfq | 78,637,613 | 5,683,157,479 | 1.32% |
| 2025-09-18 | 72.82 | 73.60 | 69.18 | 70.48 | 70.24 | qfq | 98,905,504 | 7,074,245,182 | -4.71% |
| 2025-09-17 | 72.87 | 75.64 | 71.75 | 73.96 | 73.71 | qfq | 90,227,875 | 6,650,829,896 | 0.24% |
| 2025-09-16 | 74.47 | 74.92 | 71.73 | 73.78 | 73.28 | qfq | 89,619,881 | 6,552,349,824 | -0.19% |
| 2025-09-15 | 75.99 | 80.94 | 73.66 | 73.92 | 73.42 | qfq | 134,112,951 | 10,341,216,903 | 0.15% |
| 2025-09-12 | 72.00 | 76.98 | 71.00 | 73.81 | 73.31 | qfq | 123,035,096 | 9,069,020,998 | 2.94% |
| 2025-09-11 | 69.90 | 72.71 | 68.13 | 71.70 | 71.22 | qfq | 105,915,468 | 7,531,031,670 | 2.21% |
| 2025-09-10 | 70.00 | 71.30 | 69.00 | 70.15 | 69.68 | qfq | 109,163,168 | 7,640,217,855 | -2.88% |
| 2025-09-09 | 73.10 | 74.88 | 71.60 | 72.23 | 71.75 | qfq | 105,174,697 | 7,673,808,138 | -3.63% |
| 2025-09-08 | 81.00 | 81.00 | 72.98 | 74.95 | 74.45 | qfq | 181,300,483 | 13,770,722,125 | -3.91% |
| 2025-09-05 | 68.00 | 78.90 | 67.00 | 78.00 | 77.48 | qfq | 170,591,805 | 12,356,689,927 | 16.59% |
| 2025-09-04 | 66.08 | 72.77 | 65.28 | 66.90 | 66.45 | qfq | 156,146,108 | 10,675,393,311 | 4.51% |
| 2025-09-03 | 57.86 | 65.56 | 57.85 | 64.01 | 63.58 | qfq | 138,471,785 | 8,807,374,418 | 12.08% |
| 2025-09-02 | 55.81 | 57.89 | 55.30 | 57.11 | 56.73 | qfq | 73,658,304 | 4,163,060,519 | 2.22% |
| 2025-09-01 | 57.45 | 58.14 | 55.50 | 55.87 | 55.50 | qfq | 67,923,384 | 3,819,852,579 | -2.31% |
| 2025-08-29 | 53.60 | 59.00 | 53.53 | 57.19 | 56.81 | qfq | 103,133,627 | 5,844,273,418 | 6.84% |
| 2025-08-28 | 53.00 | 54.79 | 52.00 | 53.53 | 53.17 | qfq | 68,097,488 | 3,640,454,777 | 0.53% |
| 2025-08-27 | 50.35 | 56.68 | 50.20 | 53.25 | 52.89 | qfq | 114,480,301 | 6,136,994,843 | 5.76% |
| 2025-08-26 | 49.49 | 51.50 | 48.80 | 50.35 | 50.01 | qfq | 56,772,590 | 2,852,731,465 | 0.96% |
| 2025-08-25 | 48.84 | 50.74 | 48.27 | 49.87 | 49.54 | qfq | 67,950,497 | 3,366,739,035 | 2.82% |
| 2025-08-22 | 47.20 | 50.25 | 47.11 | 48.50 | 48.17 | qfq | 69,295,191 | 3,393,230,564 | 0.89% |
| 2025-08-21 | 48.56 | 48.74 | 47.82 | 48.07 | 47.75 | qfq | 30,961,825 | 1,495,821,945 | -0.89% |
| 2025-08-20 | 47.18 | 48.57 | 47.03 | 48.50 | 48.17 | qfq | 37,760,965 | 1,805,313,653 | 1.83% |
| 2025-08-19 | 47.43 | 48.31 | 47.00 | 47.63 | 47.31 | qfq | 39,327,893 | 1,875,508,075 | 0.44% |
| 2025-08-18 | 47.18 | 47.98 | 46.73 | 47.42 | 47.10 | qfq | 48,945,217 | 2,316,648,806 | 1.43% |
| 2025-08-15 | 45.25 | 46.95 | 45.21 | 46.75 | 46.44 | qfq | 49,733,954 | 2,310,805,955 | 2.95% |
| 2025-08-14 | 46.26 | 46.35 | 44.85 | 45.41 | 45.11 | qfq | 35,767,583 | 1,634,445,630 | -1.50% |
| 2025-08-13 | 45.78 | 46.50 | 45.51 | 46.10 | 45.79 | qfq | 32,763,633 | 1,505,872,512 | 0.37% |
| 2025-08-12 | 46.34 | 46.34 | 45.31 | 45.93 | 45.62 | qfq | 38,285,791 | 1,751,179,449 | -1.42% |
| 2025-08-11 | 44.90 | 46.88 | 44.60 | 46.59 | 46.28 | qfq | 70,454,531 | 3,223,865,802 | 6.18% |
| 2025-08-08 | 43.98 | 44.25 | 43.81 | 43.88 | 43.59 | qfq | 19,058,639 | 838,534,275 | -0.41% |
| 2025-08-07 | 44.44 | 44.98 | 43.80 | 44.06 | 43.76 | qfq | 31,293,446 | 1,384,350,349 | -0.45% |
| 2025-08-06 | 44.15 | 44.29 | 43.68 | 44.26 | 43.96 | qfq | 19,927,915 | 878,295,150 | 0.20% |
| 2025-08-05 | 44.10 | 44.32 | 43.87 | 44.17 | 43.87 | qfq | 21,601,045 | 952,734,265 | 0.23% |
| 2025-08-04 | 43.79 | 44.18 | 43.40 | 44.07 | 43.77 | qfq | 23,033,186 | 1,008,618,372 | 0.39% |
| 2025-08-01 | 44.33 | 44.77 | 43.69 | 43.90 | 43.61 | qfq | 30,743,991 | 1,356,355,124 | -0.86% |
| 2025-07-31 | 45.90 | 46.14 | 44.11 | 44.28 | 43.98 | qfq | 37,153,518 | 1,675,339,889 | -3.72% |
| 2025-07-30 | 47.48 | 47.59 | 45.78 | 45.99 | 45.68 | qfq | 31,930,237 | 1,486,075,156 | -3.36% |
| 2025-07-29 | 47.20 | 47.66 | 46.88 | 47.59 | 47.27 | qfq | 23,988,450 | 1,134,676,213 | 0.36% |
| 2025-07-28 | 46.92 | 48.30 | 46.70 | 47.42 | 47.10 | qfq | 32,072,599 | 1,523,651,782 | 0.68% |
| 2025-07-25 | 47.60 | 47.87 | 46.90 | 47.10 | 46.78 | qfq | 26,744,162 | 1,266,276,598 | -0.93% |
| 2025-07-24 | 45.96 | 47.98 | 45.96 | 47.54 | 47.22 | qfq | 45,823,179 | 2,163,013,222 | 3.12% |
| 2025-07-23 | 46.81 | 46.90 | 45.97 | 46.10 | 45.79 | qfq | 26,543,210 | 1,232,970,381 | -0.92% |
| 2025-07-22 | 45.83 | 46.98 | 45.60 | 46.53 | 46.22 | qfq | 36,692,510 | 1,703,931,536 | 1.17% |
| 2025-07-21 | 45.70 | 46.05 | 45.19 | 45.99 | 45.68 | qfq | 23,885,485 | 1,092,699,506 | 0.86% |
| 2025-07-18 | 45.05 | 46.23 | 45.05 | 45.60 | 45.29 | qfq | 38,672,451 | 1,770,731,017 | 1.33% |
| 2025-07-17 | 44.05 | 45.06 | 43.67 | 45.00 | 44.70 | qfq | 28,411,703 | 1,261,886,340 | 2.02% |
| 2025-07-16 | 44.51 | 44.69 | 43.89 | 44.11 | 43.81 | qfq | 18,836,835 | 833,792,587 | -0.90% |
| 2025-07-15 | 45.11 | 45.48 | 44.35 | 44.51 | 44.21 | qfq | 23,794,870 | 1,066,372,228 | -1.59% |
| 2025-07-14 | 45.34 | 45.95 | 45.18 | 45.23 | 44.93 | qfq | 18,365,189 | 835,160,680 | 0.42% |
| 2025-07-11 | 45.15 | 46.09 | 44.71 | 45.04 | 44.74 | qfq | 36,871,346 | 1,677,819,273 | -0.09% |
| 2025-07-10 | 45.13 | 45.33 | 44.58 | 45.08 | 44.78 | qfq | 21,383,616 | 962,142,776 | 0.11% |
| 2025-07-09 | 44.52 | 45.98 | 44.30 | 45.03 | 44.73 | qfq | 33,715,826 | 1,526,337,924 | 1.15% |
| 2025-07-08 | 43.84 | 45.15 | 43.84 | 44.52 | 44.22 | qfq | 33,844,750 | 1,503,543,161 | 1.00% |
| 2025-07-07 | 44.00 | 44.43 | 43.46 | 44.08 | 43.78 | qfq | 23,476,335 | 1,029,710,209 | -0.27% |
| 2025-07-04 | 46.20 | 46.35 | 43.73 | 44.20 | 43.90 | qfq | 45,670,846 | 2,050,569,663 | -4.72% |
| 2025-07-03 | 45.00 | 46.80 | 44.64 | 46.39 | 46.08 | qfq | 36,250,492 | 1,660,602,351 | 3.07% |
| 2025-07-02 | 45.36 | 45.40 | 44.71 | 45.01 | 44.71 | qfq | 14,987,858 | 673,080,198 | -0.88% |
| 2025-07-01 | 45.82 | 45.83 | 44.81 | 45.41 | 45.11 | qfq | 17,683,465 | 798,537,835 | -0.87% |
| 2025-06-30 | 45.58 | 46.44 | 45.38 | 45.81 | 45.50 | qfq | 26,038,850 | 1,195,921,447 | 1.91% |
| 2025-06-27 | 45.20 | 45.89 | 44.77 | 44.95 | 44.65 | qfq | 20,914,895 | 945,779,745 | 0.09% |
| 2025-06-26 | 45.88 | 46.50 | 44.83 | 44.91 | 44.61 | qfq | 27,125,379 | 1,236,521,921 | -2.18% |
| 2025-06-25 | 45.00 | 46.00 | 44.82 | 45.91 | 45.60 | qfq | 28,518,820 | 1,297,797,916 | 2.27% |
| 2025-06-24 | 43.80 | 44.97 | 43.58 | 44.89 | 44.59 | qfq | 28,748,262 | 1,276,219,400 | 2.26% |
| 2025-06-23 | 41.78 | 43.91 | 41.52 | 43.90 | 43.61 | qfq | 31,195,432 | 1,348,901,174 | 4.37% |
| 2025-06-20 | 42.40 | 43.66 | 42.05 | 42.06 | 41.78 | qfq | 23,173,150 | 992,322,795 | -0.87% |
| 2025-06-19 | 42.26 | 43.96 | 42.23 | 42.43 | 42.15 | qfq | 32,626,129 | 1,402,729,581 | 0.40% |
| 2025-06-18 | 42.30 | 42.71 | 42.10 | 42.26 | 41.98 | qfq | 15,608,492 | 661,209,844 | -0.28% |
| 2025-06-17 | 42.77 | 43.00 | 41.89 | 42.38 | 42.10 | qfq | 17,824,122 | 756,042,645 | -0.68% |
| 2025-06-16 | 42.63 | 42.81 | 42.45 | 42.67 | 42.38 | qfq | 13,025,581 | 554,907,807 | -0.26% |
| 2025-06-13 | 43.27 | 43.33 | 42.55 | 42.78 | 42.49 | qfq | 15,963,680 | 684,433,741 | -1.25% |
| 2025-06-12 | 43.81 | 43.91 | 43.11 | 43.32 | 43.03 | qfq | 15,524,922 | 673,539,976 | -1.34% |
| 2025-06-11 | 43.80 | 44.88 | 43.80 | 43.91 | 43.62 | qfq | 17,516,578 | 775,168,454 | 0.34% |
| 2025-06-10 | 45.00 | 45.25 | 43.30 | 43.76 | 43.47 | qfq | 23,708,667 | 1,045,978,064 | -2.80% |
| 2025-06-09 | 45.18 | 45.99 | 44.92 | 45.02 | 44.72 | qfq | 12,581,784 | 570,261,329 | -0.35% |
| 2025-06-06 | 46.48 | 46.54 | 45.15 | 45.18 | 44.88 | qfq | 12,803,954 | 584,591,489 | -2.04% |
| 2025-06-05 | 46.47 | 46.76 | 46.05 | 46.12 | 45.81 | qfq | 11,791,063 | 545,142,651 | -1.03% |
| 2025-06-04 | 45.10 | 46.78 | 45.10 | 46.60 | 46.29 | qfq | 20,255,672 | 935,774,146 | 3.53% |
| 2025-06-03 | 44.97 | 46.05 | 44.60 | 45.01 | 44.71 | qfq | 11,856,859 | 537,834,041 | -0.11% |
| 2025-05-30 | 45.50 | 45.94 | 45.03 | 45.06 | 44.76 | qfq | 10,833,950 | 491,245,491 | -1.03% |
| 2025-05-29 | 45.62 | 46.20 | 45.20 | 45.53 | 45.22 | qfq | 15,209,992 | 693,854,228 | -0.20% |
| 2025-05-28 | 46.65 | 46.65 | 45.47 | 45.62 | 45.31 | qfq | 13,284,022 | 609,970,856 | -1.57% |
| 2025-05-27 | 46.11 | 46.82 | 45.84 | 46.35 | 46.04 | qfq | 15,913,645 | 738,582,217 | 0.72% |
| 2025-05-26 | 47.00 | 47.47 | 45.81 | 46.02 | 45.71 | qfq | 26,389,855 | 1,223,529,286 | -2.50% |
| 2025-05-23 | 47.56 | 48.80 | 47.20 | 47.20 | 46.88 | qfq | 22,139,782 | 1,060,520,444 | -1.11% |
| 2025-05-22 | 47.28 | 48.10 | 46.88 | 47.73 | 47.41 | qfq | 23,771,859 | 1,130,978,824 | 0.55% |
| 2025-05-21 | 46.50 | 48.66 | 46.31 | 47.47 | 47.15 | qfq | 38,643,067 | 1,845,109,147 | 1.80% |
| 2025-05-20 | 45.70 | 47.24 | 45.65 | 46.63 | 46.32 | qfq | 26,182,123 | 1,219,331,170 | 2.51% |
| 2025-05-19 | 45.13 | 45.55 | 44.46 | 45.49 | 45.18 | qfq | 15,961,650 | 720,365,982 | 0.42% |
| 2025-05-16 | 45.59 | 45.95 | 45.20 | 45.30 | 44.50 | qfq | 12,735,998 | 579,383,062 | -1.24% |
| 2025-05-15 | 46.21 | 46.58 | 45.69 | 45.87 | 45.06 | qfq | 19,071,821 | 878,400,462 | -0.97% |
| 2025-05-14 | 44.30 | 46.74 | 44.14 | 46.32 | 45.50 | qfq | 36,254,016 | 1,664,187,120 | 4.16% |
| 2025-05-13 | 45.00 | 45.00 | 44.28 | 44.47 | 43.69 | qfq | 18,019,710 | 803,144,068 | 0.47% |
| 2025-05-12 | 43.80 | 44.34 | 43.72 | 44.26 | 43.48 | qfq | 19,846,347 | 874,701,100 | 2.17% |
| 2025-05-09 | 43.41 | 43.70 | 42.81 | 43.32 | 42.56 | qfq | 13,661,124 | 589,759,402 | -0.21% |
| 2025-05-08 | 42.22 | 43.78 | 42.22 | 43.41 | 42.64 | qfq | 21,033,160 | 907,889,933 | 1.95% |
| 2025-05-07 | 43.10 | 43.98 | 42.29 | 42.58 | 41.83 | qfq | 20,271,580 | 872,101,124 | 0.14% |
| 2025-05-06 | 41.35 | 42.54 | 41.35 | 42.52 | 41.77 | qfq | 22,532,698 | 949,548,987 | 3.51% |
| 2025-04-30 | 40.60 | 41.31 | 40.60 | 41.08 | 40.36 | qfq | 16,249,181 | 667,122,304 | 1.11% |
| 2025-04-29 | 41.05 | 41.23 | 40.60 | 40.63 | 39.91 | qfq | 11,515,571 | 470,155,351 | -1.00% |
| 2025-04-28 | 41.25 | 41.56 | 40.66 | 41.04 | 40.32 | qfq | 13,717,141 | 562,566,571 | -0.46% |
| 2025-04-25 | 41.35 | 42.05 | 41.11 | 41.23 | 40.50 | qfq | 25,279,590 | 1,049,590,449 | 0.76% |
| 2025-04-24 | 40.57 | 42.00 | 40.57 | 40.92 | 40.20 | qfq | 26,708,423 | 1,100,865,237 | 1.26% |
| 2025-04-23 | 40.14 | 40.80 | 40.00 | 40.41 | 39.70 | qfq | 15,878,150 | 641,133,956 | 1.23% |
| 2025-04-22 | 40.65 | 41.00 | 39.85 | 39.92 | 39.22 | qfq | 14,916,011 | 598,870,638 | -2.01% |
| 2025-04-21 | 39.92 | 41.24 | 39.62 | 40.74 | 40.02 | qfq | 16,737,199 | 679,320,919 | 1.88% |
| 2025-04-18 | 39.81 | 40.15 | 39.27 | 39.99 | 39.28 | qfq | 13,460,941 | 534,515,148 | 0.65% |
| 2025-04-17 | 39.90 | 40.30 | 39.73 | 39.73 | 39.03 | qfq | 11,502,508 | 460,104,631 | -1.02% |
| 2025-04-16 | 40.55 | 40.73 | 39.49 | 40.14 | 39.43 | qfq | 18,243,242 | 730,414,815 | -1.83% |
| 2025-04-15 | 41.69 | 42.35 | 40.61 | 40.89 | 40.17 | qfq | 22,091,006 | 912,781,228 | -1.82% |
| 2025-04-14 | 42.20 | 42.28 | 41.51 | 41.65 | 40.92 | qfq | 17,425,390 | 729,339,921 | 0.70% |
| 2025-04-11 | 40.00 | 41.66 | 39.95 | 41.36 | 40.63 | qfq | 21,385,875 | 875,608,209 | 1.82% |
| 2025-04-10 | 42.00 | 42.20 | 40.50 | 40.62 | 39.90 | qfq | 25,732,144 | 1,058,590,122 | 1.04% |
| 2025-04-09 | 39.73 | 40.94 | 39.07 | 40.20 | 39.49 | qfq | 26,262,713 | 1,054,659,591 | -0.84% |
| 2025-04-08 | 39.50 | 41.15 | 39.47 | 40.54 | 39.82 | qfq | 28,136,457 | 1,137,235,146 | 2.89% |
| 2025-04-07 | 42.77 | 43.09 | 37.31 | 39.40 | 38.71 | qfq | 43,034,662 | 1,731,797,816 | -13.92% |
| 2025-04-03 | 46.16 | 46.62 | 45.72 | 45.77 | 44.96 | qfq | 13,115,875 | 603,510,618 | -1.63% |
| 2025-04-02 | 47.15 | 47.29 | 46.28 | 46.53 | 45.71 | qfq | 14,776,586 | 689,554,036 | -1.38% |
| 2025-04-01 | 47.12 | 47.67 | 46.61 | 47.18 | 46.35 | qfq | 11,887,441 | 560,124,407 | 0.15% |
| 2025-03-31 | 47.81 | 48.17 | 46.71 | 47.11 | 46.28 | qfq | 14,436,384 | 682,075,776 | -1.81% |
| 2025-03-28 | 47.97 | 48.33 | 47.60 | 47.98 | 47.13 | qfq | 8,982,936 | 431,176,715 | 0.13% |
| 2025-03-27 | 48.19 | 48.84 | 47.61 | 47.92 | 47.07 | qfq | 14,614,698 | 703,583,947 | -0.89% |
| 2025-03-26 | 48.96 | 49.71 | 48.32 | 48.35 | 47.50 | qfq | 12,961,359 | 633,798,130 | -1.23% |
| 2025-03-25 | 48.92 | 49.70 | 48.60 | 48.95 | 48.09 | qfq | 18,798,777 | 924,158,293 | 0.58% |
| 2025-03-24 | 50.30 | 50.40 | 48.00 | 48.67 | 47.81 | qfq | 30,660,111 | 1,498,501,337 | -4.49% |
| 2025-03-21 | 51.58 | 51.63 | 50.31 | 50.96 | 50.06 | qfq | 28,052,192 | 1,427,474,714 | -1.43% |
| 2025-03-20 | 50.88 | 52.50 | 50.86 | 51.70 | 50.79 | qfq | 35,553,949 | 1,848,267,045 | 0.74% |
| 2025-03-19 | 50.62 | 52.50 | 50.00 | 51.32 | 50.41 | qfq | 35,843,898 | 1,841,932,616 | 1.93% |
| 2025-03-18 | 50.28 | 51.32 | 49.90 | 50.35 | 49.46 | qfq | 18,966,065 | 957,261,743 | -0.08% |
| 2025-03-17 | 49.62 | 51.38 | 49.62 | 50.39 | 49.50 | qfq | 23,519,912 | 1,191,792,418 | 1.47% |
| 2025-03-14 | 49.16 | 49.97 | 48.60 | 49.66 | 48.78 | qfq | 18,670,531 | 923,111,530 | 0.93% |
| 2025-03-13 | 50.30 | 50.79 | 48.72 | 49.20 | 48.33 | qfq | 20,409,334 | 1,009,205,210 | -2.55% |
| 2025-03-12 | 51.24 | 51.40 | 50.30 | 50.49 | 49.60 | qfq | 21,741,330 | 1,106,155,120 | -1.27% |
| 2025-03-11 | 49.46 | 51.17 | 49.00 | 51.14 | 50.24 | qfq | 27,135,930 | 1,360,277,483 | 2.01% |
| 2025-03-10 | 49.42 | 50.68 | 49.25 | 50.13 | 49.25 | qfq | 23,093,038 | 1,150,584,213 | 1.58% |
| 2025-03-07 | 50.14 | 50.80 | 48.99 | 49.35 | 48.48 | qfq | 34,449,540 | 1,715,449,160 | -2.66% |
| 2025-03-06 | 50.00 | 50.99 | 49.43 | 50.70 | 49.81 | qfq | 34,156,838 | 1,721,973,203 | 1.91% |
| 2025-03-05 | 48.81 | 50.32 | 48.65 | 49.75 | 48.87 | qfq | 39,379,964 | 1,953,024,672 | 1.02% |
| 2025-03-04 | 49.82 | 50.08 | 48.31 | 49.25 | 48.38 | qfq | 55,262,788 | 2,707,469,394 | -3.43% |
| 2025-03-03 | 47.30 | 52.88 | 47.29 | 51.00 | 50.10 | qfq | 94,384,344 | 4,739,437,819 | 8.93% |
| 2025-02-28 | 46.66 | 48.62 | 46.58 | 46.82 | 45.99 | qfq | 63,127,302 | 3,017,605,943 | -0.70% |
| 2025-02-27 | 45.95 | 47.49 | 45.76 | 47.15 | 46.32 | qfq | 53,203,976 | 2,482,738,225 | 3.26% |
| 2025-02-26 | 45.19 | 46.09 | 45.05 | 45.66 | 44.85 | qfq | 27,554,214 | 1,255,619,951 | 1.17% |
| 2025-02-25 | 45.16 | 45.89 | 45.00 | 45.13 | 44.33 | qfq | 24,500,453 | 1,113,649,130 | -1.42% |
| 2025-02-24 | 46.59 | 46.60 | 45.34 | 45.78 | 44.97 | qfq | 33,814,611 | 1,551,953,459 | -0.61% |
| 2025-02-21 | 44.30 | 46.50 | 44.30 | 46.06 | 45.25 | qfq | 47,669,084 | 2,178,698,056 | 3.27% |
| 2025-02-20 | 44.88 | 44.88 | 44.06 | 44.60 | 43.81 | qfq | 22,198,408 | 986,018,649 | -0.84% |
| 2025-02-19 | 43.96 | 45.60 | 43.81 | 44.98 | 44.19 | qfq | 33,713,205 | 1,507,363,882 | 1.26% |
| 2025-02-18 | 44.61 | 45.67 | 44.22 | 44.42 | 43.64 | qfq | 48,406,194 | 2,177,636,356 | 1.32% |
| 2025-02-17 | 44.59 | 44.86 | 43.25 | 43.84 | 43.07 | qfq | 30,316,924 | 1,328,868,998 | -1.66% |
| 2025-02-14 | 43.90 | 45.18 | 43.78 | 44.58 | 43.79 | qfq | 33,883,228 | 1,513,743,803 | 1.55% |
| 2025-02-13 | 43.97 | 45.19 | 43.87 | 43.90 | 43.13 | qfq | 31,821,690 | 1,419,199,890 | -0.63% |
| 2025-02-12 | 43.05 | 44.68 | 42.77 | 44.18 | 43.40 | qfq | 34,050,648 | 1,487,206,691 | 2.39% |
| 2025-02-11 | 43.98 | 44.04 | 42.90 | 43.15 | 42.39 | qfq | 28,138,675 | 1,215,637,582 | -1.84% |
| 2025-02-10 | 45.45 | 45.45 | 43.11 | 43.96 | 43.18 | qfq | 42,471,328 | 1,857,277,418 | -3.49% |
| 2025-02-07 | 44.29 | 46.05 | 44.10 | 45.55 | 44.75 | qfq | 38,815,689 | 1,752,918,804 | 2.66% |
| 2025-02-06 | 42.17 | 44.80 | 42.11 | 44.37 | 43.59 | qfq | 30,249,490 | 1,327,388,522 | 4.70% |
| 2025-02-05 | 42.65 | 42.87 | 42.00 | 42.38 | 41.63 | qfq | 14,605,158 | 618,856,603 | -0.31% |
| 2025-01-27 | 42.64 | 43.20 | 42.47 | 42.51 | 41.76 | qfq | 17,064,354 | 729,964,454 | -0.33% |
| 2025-01-24 | 42.65 | 43.15 | 42.26 | 42.65 | 41.90 | qfq | 20,009,976 | 854,808,893 | -0.14% |
| 2025-01-23 | 43.45 | 44.22 | 42.71 | 42.71 | 41.96 | qfq | 19,696,049 | 856,247,129 | -0.44% |
| 2025-01-22 | 44.10 | 44.36 | 42.56 | 42.90 | 42.14 | qfq | 22,107,922 | 953,360,291 | -3.40% |
| 2025-01-21 | 46.16 | 46.17 | 44.20 | 44.41 | 43.63 | qfq | 21,884,134 | 981,812,317 | -3.20% |
| 2025-01-20 | 45.46 | 46.45 | 45.28 | 45.88 | 45.07 | qfq | 23,722,709 | 1,091,013,368 | 1.89% |
| 2025-01-17 | 44.44 | 45.48 | 44.32 | 45.03 | 44.24 | qfq | 18,572,313 | 833,697,355 | 1.24% |
| 2025-01-16 | 43.20 | 44.73 | 43.20 | 44.48 | 43.70 | qfq | 27,690,384 | 1,218,804,396 | 3.32% |
| 2025-01-15 | 44.00 | 44.18 | 42.95 | 43.05 | 42.29 | qfq | 18,739,056 | 813,302,659 | -2.89% |
| 2025-01-14 | 43.13 | 44.38 | 42.73 | 44.33 | 43.55 | qfq | 23,179,116 | 1,014,790,365 | 2.97% |
| 2025-01-13 | 42.40 | 43.75 | 42.22 | 43.05 | 42.29 | qfq | 12,579,910 | 541,814,846 | 0.35% |
| 2025-01-10 | 43.80 | 44.23 | 42.80 | 42.90 | 42.14 | qfq | 13,745,764 | 597,092,219 | -2.32% |
| 2025-01-09 | 43.94 | 44.67 | 43.70 | 43.92 | 43.15 | qfq | 12,747,273 | 561,850,084 | -0.88% |
| 2025-01-08 | 45.20 | 45.34 | 43.36 | 44.31 | 43.53 | qfq | 17,360,318 | 768,052,789 | -2.36% |
| 2025-01-07 | 43.91 | 45.64 | 43.83 | 45.38 | 44.58 | qfq | 17,009,797 | 766,173,883 | 2.35% |
| 2025-01-06 | 43.80 | 45.14 | 43.65 | 44.34 | 43.56 | qfq | 18,991,749 | 843,606,934 | 1.26% |
| 2025-01-03 | 45.05 | 45.23 | 43.79 | 43.79 | 43.02 | qfq | 20,532,806 | 913,163,884 | -2.47% |
| 2025-01-02 | 46.72 | 47.00 | 44.50 | 44.90 | 44.11 | qfq | 24,246,130 | 1,103,928,778 | -3.94% |
| 2024-12-31 | 48.31 | 48.76 | 46.60 | 46.74 | 45.92 | qfq | 26,023,006 | 1,235,583,078 | -3.73% |
| 2024-12-30 | 47.37 | 49.50 | 47.25 | 48.55 | 47.69 | qfq | 40,405,262 | 1,972,758,481 | 3.23% |
| 2024-12-27 | 47.85 | 48.58 | 46.73 | 47.03 | 46.20 | qfq | 26,638,497 | 1,264,752,618 | -0.06% |
| 2024-12-26 | 47.09 | 47.82 | 46.81 | 47.06 | 46.23 | qfq | 47,356,795 | 2,240,228,366 | 5.00% |
| 2024-12-25 | 45.81 | 46.00 | 44.62 | 44.82 | 44.03 | qfq | 18,822,740 | 848,685,204 | -2.57% |
| 2024-12-24 | 46.00 | 46.63 | 45.36 | 46.00 | 45.19 | qfq | 18,144,729 | 832,841,058 | 0.24% |
| 2024-12-23 | 46.78 | 47.16 | 45.79 | 45.89 | 45.08 | qfq | 18,185,828 | 843,520,223 | -2.07% |
| 2024-12-20 | 46.82 | 47.60 | 46.70 | 46.86 | 46.03 | qfq | 16,072,202 | 755,632,189 | -0.21% |
| 2024-12-19 | 46.35 | 47.15 | 45.61 | 46.96 | 46.13 | qfq | 15,727,816 | 733,885,739 | 0.34% |
| 2024-12-18 | 47.30 | 47.60 | 46.66 | 46.80 | 45.97 | qfq | 13,727,879 | 644,572,027 | -0.68% |
| 2024-12-17 | 46.56 | 48.36 | 46.50 | 47.12 | 46.29 | qfq | 25,230,731 | 1,199,606,639 | 0.90% |
| 2024-12-16 | 46.90 | 47.28 | 46.49 | 46.70 | 45.88 | qfq | 16,183,933 | 757,243,506 | -0.43% |
| 2024-12-13 | 48.03 | 48.07 | 46.82 | 46.90 | 46.07 | qfq | 32,580,733 | 1,535,304,197 | -3.20% |
| 2024-12-12 | 48.00 | 48.89 | 47.75 | 48.45 | 47.60 | qfq | 19,531,874 | 944,209,944 | 0.73% |
| 2024-12-11 | 49.06 | 49.60 | 47.84 | 48.10 | 47.25 | qfq | 29,278,843 | 1,415,726,060 | -2.24% |
| 2024-12-10 | 52.40 | 52.59 | 49.05 | 49.20 | 48.33 | qfq | 40,289,508 | 2,038,513,566 | -1.40% |
| 2024-12-09 | 48.98 | 50.88 | 48.86 | 49.90 | 49.02 | qfq | 34,182,367 | 1,707,985,877 | 1.63% |
| 2024-12-06 | 47.67 | 50.40 | 47.40 | 49.10 | 48.23 | qfq | 31,224,370 | 1,526,175,988 | 3.00% |
| 2024-12-05 | 47.80 | 48.11 | 47.37 | 47.67 | 46.83 | qfq | 14,530,091 | 693,689,890 | -0.54% |
| 2024-12-04 | 48.46 | 48.77 | 47.84 | 47.93 | 47.08 | qfq | 17,431,966 | 840,829,017 | -1.58% |
| 2024-12-03 | 49.60 | 49.65 | 48.17 | 48.70 | 47.84 | qfq | 19,789,567 | 963,232,630 | -1.14% |
| 2024-12-02 | 48.22 | 49.77 | 47.87 | 49.26 | 48.39 | qfq | 26,143,961 | 1,275,924,672 | 1.19% |
| 2024-11-29 | 47.98 | 49.60 | 47.41 | 48.68 | 47.82 | qfq | 28,057,193 | 1,365,242,306 | 1.46% |
| 2024-11-28 | 48.79 | 49.00 | 47.80 | 47.98 | 47.13 | qfq | 19,110,142 | 923,037,729 | -1.98% |
| 2024-11-27 | 46.69 | 49.00 | 46.03 | 48.95 | 48.09 | qfq | 28,118,609 | 1,337,387,416 | 4.37% |
| 2024-11-26 | 48.36 | 48.68 | 46.90 | 46.90 | 46.07 | qfq | 26,671,405 | 1,268,372,334 | -3.89% |
| 2024-11-25 | 48.90 | 50.06 | 48.15 | 48.80 | 47.94 | qfq | 32,643,265 | 1,602,921,653 | 1.12% |
| 2024-11-22 | 49.78 | 50.04 | 48.20 | 48.26 | 47.41 | qfq | 30,094,454 | 1,479,878,287 | -3.50% |
| 2024-11-21 | 49.80 | 50.62 | 49.43 | 50.01 | 49.13 | qfq | 23,929,216 | 1,196,617,659 | -0.18% |
| 2024-11-20 | 50.74 | 50.96 | 49.70 | 50.10 | 49.22 | qfq | 36,458,619 | 1,831,239,023 | -1.75% |
| 2024-11-19 | 48.48 | 51.61 | 47.68 | 50.99 | 50.09 | qfq | 54,342,427 | 2,690,747,661 | 6.27% |
| 2024-11-18 | 49.00 | 49.84 | 47.50 | 47.98 | 47.13 | qfq | 38,645,885 | 1,877,664,458 | -2.68% |
| 2024-11-15 | 50.97 | 51.66 | 49.21 | 49.30 | 48.43 | qfq | 36,925,697 | 1,865,694,067 | -4.36% |
| 2024-11-14 | 54.28 | 54.44 | 51.30 | 51.55 | 50.64 | qfq | 41,209,687 | 2,173,685,484 | -4.87% |
| 2024-11-13 | 53.06 | 54.79 | 52.14 | 54.19 | 53.23 | qfq | 52,307,390 | 2,793,525,338 | 0.91% |
| 2024-11-12 | 55.65 | 57.50 | 53.19 | 53.70 | 52.75 | qfq | 84,479,917 | 4,695,006,229 | -2.26% |
| 2024-11-11 | 50.80 | 55.44 | 50.68 | 54.94 | 53.97 | qfq | 78,939,031 | 4,220,458,028 | 6.74% |
| 2024-11-08 | 52.59 | 54.75 | 51.26 | 51.47 | 50.56 | qfq | 69,703,635 | 3,674,329,808 | 1.74% |
| 2024-11-07 | 49.52 | 50.66 | 48.85 | 50.59 | 49.70 | qfq | 51,305,783 | 2,559,936,921 | 2.16% |
| 2024-11-06 | 50.01 | 52.80 | 49.08 | 49.52 | 48.65 | qfq | 73,607,739 | 3,766,044,296 | -0.96% |
| 2024-11-05 | 47.80 | 50.72 | 47.60 | 50.00 | 49.12 | qfq | 65,683,248 | 3,260,400,001 | 3.86% |
| 2024-11-04 | 47.52 | 49.18 | 46.97 | 48.14 | 47.29 | qfq | 31,304,205 | 1,505,149,429 | 2.67% |
| 2024-11-01 | 47.80 | 48.95 | 46.81 | 46.89 | 46.06 | qfq | 39,973,054 | 1,905,796,723 | -3.42% |
| 2024-10-31 | 47.90 | 49.97 | 46.88 | 48.55 | 47.69 | qfq | 56,803,563 | 2,769,798,077 | 2.43% |
| 2024-10-30 | 47.33 | 48.53 | 46.90 | 47.40 | 46.56 | qfq | 33,949,747 | 1,616,593,611 | -1.37% |
| 2024-10-29 | 49.55 | 50.67 | 47.82 | 48.06 | 47.21 | qfq | 46,533,993 | 2,275,072,638 | -2.79% |
| 2024-10-28 | 50.00 | 50.00 | 47.78 | 49.44 | 48.57 | qfq | 54,894,112 | 2,682,544,069 | 0.00% |
| 2024-10-25 | 45.90 | 51.59 | 45.90 | 49.44 | 48.57 | qfq | 111,515,816 | 5,420,021,699 | 10.01% |
| 2024-10-24 | 46.84 | 47.08 | 44.83 | 44.94 | 44.15 | qfq | 48,876,185 | 2,228,519,580 | -5.05% |
| 2024-10-23 | 46.30 | 48.50 | 45.20 | 47.33 | 46.50 | qfq | 73,341,256 | 3,439,456,785 | 2.47% |
| 2024-10-22 | 45.39 | 46.29 | 44.70 | 46.19 | 45.38 | qfq | 45,782,096 | 2,078,686,542 | 0.76% |
| 2024-10-21 | 46.00 | 47.09 | 45.00 | 45.84 | 45.03 | qfq | 65,867,082 | 3,027,513,593 | 0.70% |
| 2024-10-18 | 42.10 | 47.65 | 41.89 | 45.52 | 44.72 | qfq | 80,931,311 | 3,607,071,340 | 7.66% |
| 2024-10-17 | 43.47 | 43.85 | 42.25 | 42.28 | 41.53 | qfq | 33,407,721 | 1,437,496,920 | -1.38% |
| 2024-10-16 | 43.55 | 44.50 | 42.39 | 42.87 | 42.11 | qfq | 44,238,934 | 1,913,030,420 | -3.81% |
| 2024-10-15 | 46.55 | 46.55 | 44.47 | 44.57 | 43.78 | qfq | 47,333,106 | 2,150,515,022 | -4.56% |
| 2024-10-14 | 46.56 | 47.23 | 45.00 | 46.70 | 45.88 | qfq | 51,685,411 | 2,392,374,942 | 1.24% |
| 2024-10-11 | 48.73 | 48.80 | 45.13 | 46.13 | 45.32 | qfq | 61,214,784 | 2,850,918,178 | -7.65% |
| 2024-10-10 | 49.90 | 52.39 | 49.00 | 49.95 | 49.07 | qfq | 68,044,396 | 3,445,440,015 | 1.11% |
| 2024-10-09 | 55.65 | 56.24 | 49.30 | 49.40 | 48.53 | qfq | 118,553,068 | 6,244,558,023 | -15.61% |
| 2024-10-08 | 58.54 | 58.54 | 53.23 | 58.54 | 57.51 | qfq | 139,003,843 | 7,924,250,992 | 20.01% |
| 2024-09-30 | 44.41 | 48.78 | 43.58 | 48.78 | 47.92 | qfq | 101,753,700 | 4,702,360,571 | 20.00% |
| 2024-09-27 | 35.60 | 41.89 | 35.59 | 40.65 | 39.93 | qfq | 79,222,411 | 3,087,321,417 | 16.34% |
| 2024-09-26 | 33.28 | 34.99 | 33.04 | 34.94 | 34.32 | qfq | 32,280,616 | 1,096,557,228 | 4.58% |
| 2024-09-25 | 34.40 | 34.76 | 33.41 | 33.41 | 32.82 | qfq | 34,468,344 | 1,177,679,268 | -1.15% |
| 2024-09-24 | 31.65 | 33.85 | 31.45 | 33.80 | 33.20 | qfq | 40,139,941 | 1,316,583,371 | 7.88% |
| 2024-09-23 | 31.57 | 31.95 | 31.30 | 31.33 | 30.78 | qfq | 12,879,538 | 406,106,390 | -1.01% |
| 2024-09-20 | 32.24 | 32.24 | 30.73 | 31.65 | 31.09 | qfq | 26,168,895 | 819,934,121 | -2.13% |
| 2024-09-19 | 32.72 | 33.33 | 32.03 | 32.34 | 31.77 | qfq | 21,127,692 | 687,046,920 | -0.43% |
| 2024-09-18 | 32.81 | 32.95 | 31.99 | 32.48 | 31.91 | qfq | 13,764,746 | 445,810,965 | -0.98% |
| 2024-09-13 | 33.60 | 34.12 | 32.80 | 32.80 | 32.22 | qfq | 15,707,087 | 520,173,884 | -3.07% |
| 2024-09-12 | 33.65 | 34.75 | 33.50 | 33.84 | 33.24 | qfq | 27,036,604 | 926,327,171 | 0.53% |
| 2024-09-11 | 32.40 | 33.77 | 32.23 | 33.66 | 33.07 | qfq | 29,158,461 | 969,103,344 | 4.02% |
| 2024-09-10 | 32.51 | 32.61 | 31.99 | 32.36 | 31.79 | qfq | 10,235,420 | 330,081,727 | -0.58% |
| 2024-09-09 | 32.53 | 33.10 | 32.16 | 32.55 | 31.98 | qfq | 11,547,377 | 375,295,956 | -0.94% |
| 2024-09-06 | 33.55 | 33.65 | 32.78 | 32.86 | 32.28 | qfq | 11,601,914 | 384,383,473 | -2.06% |
| 2024-09-05 | 33.42 | 34.37 | 33.40 | 33.55 | 32.96 | qfq | 14,813,112 | 499,004,214 | -0.03% |
| 2024-09-04 | 33.09 | 34.22 | 33.05 | 33.56 | 32.97 | qfq | 22,444,675 | 754,980,710 | 0.66% |
| 2024-09-03 | 32.36 | 33.66 | 32.25 | 33.34 | 32.75 | qfq | 17,746,163 | 588,583,841 | 2.40% |
| 2024-09-02 | 33.40 | 33.83 | 32.50 | 32.56 | 31.99 | qfq | 16,033,724 | 529,098,984 | -2.81% |
| 2024-08-30 | 32.23 | 33.89 | 32.17 | 33.50 | 32.91 | qfq | 29,035,740 | 967,580,231 | 3.52% |
| 2024-08-29 | 31.49 | 32.58 | 31.35 | 32.36 | 31.79 | qfq | 22,791,238 | 731,656,761 | 1.79% |
| 2024-08-28 | 31.82 | 32.00 | 31.20 | 31.79 | 31.23 | qfq | 14,069,116 | 444,317,885 | -0.56% |
| 2024-08-27 | 33.00 | 33.08 | 31.80 | 31.97 | 31.41 | qfq | 17,834,220 | 573,577,178 | -3.65% |
| 2024-08-26 | 32.50 | 34.40 | 32.50 | 33.18 | 32.59 | qfq | 26,046,946 | 875,919,445 | 2.22% |
| 2024-08-23 | 33.95 | 33.95 | 32.46 | 32.46 | 31.89 | qfq | 34,063,353 | 1,117,645,789 | -5.09% |
| 2024-08-22 | 35.23 | 35.31 | 33.78 | 34.20 | 33.60 | qfq | 22,391,420 | 767,765,186 | -2.90% |
| 2024-08-21 | 35.19 | 35.49 | 34.40 | 35.22 | 34.60 | qfq | 18,932,727 | 661,584,757 | -0.23% |
| 2024-08-20 | 35.88 | 36.25 | 35.07 | 35.30 | 34.68 | qfq | 16,418,280 | 583,246,650 | -1.89% |
| 2024-08-19 | 36.80 | 37.98 | 35.81 | 35.98 | 35.35 | qfq | 21,657,022 | 794,773,143 | -2.49% |
| 2024-08-16 | 37.78 | 37.93 | 36.78 | 36.90 | 36.25 | qfq | 11,287,336 | 419,818,308 | -2.33% |
| 2024-08-15 | 37.63 | 38.30 | 37.44 | 37.78 | 37.11 | qfq | 12,056,545 | 456,732,236 | 0.11% |
| 2024-08-14 | 37.70 | 38.35 | 37.06 | 37.74 | 37.07 | qfq | 14,610,646 | 549,737,990 | -0.50% |
| 2024-08-13 | 36.65 | 38.24 | 36.39 | 37.93 | 37.26 | qfq | 15,699,037 | 587,453,990 | 3.49% |
| 2024-08-12 | 37.17 | 37.45 | 36.40 | 36.65 | 36.00 | qfq | 7,707,870 | 282,876,217 | -0.87% |
| 2024-08-09 | 37.73 | 38.20 | 36.97 | 36.97 | 36.32 | qfq | 9,310,476 | 348,186,881 | -1.68% |
| 2024-08-08 | 37.95 | 38.26 | 37.14 | 37.60 | 36.94 | qfq | 11,117,523 | 418,379,189 | -1.23% |
| 2024-08-07 | 37.10 | 38.68 | 36.91 | 38.07 | 37.40 | qfq | 21,931,221 | 837,459,782 | 3.00% |
| 2024-08-06 | 36.90 | 37.37 | 36.50 | 36.96 | 36.31 | qfq | 9,424,844 | 347,312,615 | 1.15% |
| 2024-08-05 | 36.90 | 37.66 | 36.51 | 36.54 | 35.90 | qfq | 12,580,244 | 464,942,107 | -1.56% |
| 2024-08-02 | 37.63 | 37.88 | 36.90 | 37.12 | 36.47 | qfq | 10,974,301 | 410,202,797 | -1.54% |
| 2024-08-01 | 38.34 | 38.62 | 37.45 | 37.70 | 37.04 | qfq | 13,155,408 | 499,026,858 | -1.80% |
| 2024-07-31 | 37.11 | 38.50 | 36.82 | 38.39 | 37.71 | qfq | 17,002,285 | 645,421,374 | 3.56% |
| 2024-07-30 | 37.50 | 37.80 | 36.86 | 37.07 | 36.42 | qfq | 12,812,464 | 476,586,557 | -1.59% |
| 2024-07-29 | 39.25 | 39.40 | 37.50 | 37.67 | 37.01 | qfq | 21,689,398 | 821,560,538 | -4.63% |
| 2024-07-26 | 38.78 | 40.67 | 38.77 | 39.50 | 38.80 | qfq | 26,682,739 | 1,064,279,519 | 2.73% |
| 2024-07-25 | 37.98 | 38.96 | 37.46 | 38.45 | 37.77 | qfq | 13,464,642 | 516,984,205 | 1.61% |
| 2024-07-24 | 39.04 | 39.20 | 37.62 | 37.84 | 37.17 | qfq | 17,571,655 | 672,033,561 | -2.60% |
| 2024-07-23 | 40.00 | 40.50 | 38.81 | 38.85 | 38.16 | qfq | 17,076,084 | 677,029,021 | -2.90% |
| 2024-07-22 | 40.00 | 40.60 | 39.75 | 40.01 | 39.30 | qfq | 16,818,905 | 674,107,486 | 0.03% |
| 2024-07-19 | 39.45 | 40.18 | 39.25 | 40.00 | 39.29 | qfq | 18,147,985 | 723,074,694 | 0.45% |
| 2024-07-18 | 38.13 | 40.14 | 38.06 | 39.82 | 39.12 | qfq | 25,178,359 | 989,738,917 | 3.03% |
| 2024-07-17 | 38.43 | 38.88 | 37.89 | 38.65 | 37.97 | qfq | 17,356,016 | 666,265,581 | -0.34% |
| 2024-07-16 | 38.00 | 39.45 | 37.90 | 38.78 | 38.10 | qfq | 23,646,692 | 916,383,064 | 3.00% |
| 2024-07-15 | 37.69 | 38.20 | 37.50 | 37.65 | 36.99 | qfq | 14,397,109 | 544,518,439 | -0.84% |
| 2024-07-12 | 37.27 | 38.58 | 37.07 | 37.97 | 37.30 | qfq | 24,340,036 | 923,274,337 | 1.71% |
| 2024-07-11 | 35.88 | 37.72 | 35.42 | 37.33 | 36.67 | qfq | 30,725,149 | 1,130,934,083 | 5.93% |
| 2024-07-10 | 35.15 | 36.56 | 34.69 | 35.24 | 34.62 | qfq | 19,475,337 | 694,643,813 | -0.84% |
| 2024-07-09 | 36.22 | 36.39 | 34.95 | 35.54 | 34.91 | qfq | 27,975,476 | 993,523,393 | -1.93% |
| 2024-07-08 | 37.20 | 37.25 | 36.13 | 36.24 | 35.60 | qfq | 18,129,531 | 662,384,518 | -3.23% |
| 2024-07-05 | 37.71 | 38.09 | 37.22 | 37.45 | 36.79 | qfq | 11,235,975 | 421,439,576 | -0.93% |
| 2024-07-04 | 38.33 | 38.49 | 37.64 | 37.80 | 37.13 | qfq | 11,464,886 | 435,825,275 | -1.05% |
| 2024-07-03 | 38.57 | 39.67 | 37.83 | 38.20 | 37.53 | qfq | 17,536,799 | 676,098,368 | 0.71% |
| 2024-07-02 | 38.41 | 38.85 | 37.86 | 37.93 | 37.26 | qfq | 13,694,122 | 524,091,161 | -1.63% |
| 2024-07-01 | 39.37 | 39.60 | 37.14 | 38.56 | 37.88 | qfq | 31,485,645 | 1,198,119,194 | -3.41% |
| 2024-06-28 | 41.00 | 41.31 | 39.72 | 39.92 | 39.22 | qfq | 22,393,119 | 905,171,226 | -2.87% |
| 2024-06-27 | 40.89 | 41.54 | 40.39 | 41.10 | 40.38 | qfq | 14,214,381 | 584,222,324 | -0.07% |
| 2024-06-26 | 40.60 | 41.50 | 39.89 | 41.13 | 40.40 | qfq | 19,191,312 | 783,121,952 | 0.56% |
| 2024-06-25 | 41.69 | 42.49 | 40.55 | 40.90 | 40.18 | qfq | 18,439,868 | 759,499,293 | -2.50% |
| 2024-06-24 | 41.99 | 42.68 | 40.90 | 41.95 | 41.21 | qfq | 21,894,352 | 919,727,536 | 1.06% |
| 2024-06-21 | 42.09 | 42.39 | 41.11 | 41.51 | 40.78 | qfq | 14,678,311 | 610,610,838 | -1.33% |
| 2024-06-20 | 42.50 | 43.09 | 42.00 | 42.07 | 41.33 | qfq | 14,027,366 | 595,497,721 | -1.64% |
| 2024-06-19 | 43.20 | 43.75 | 42.57 | 42.77 | 42.02 | qfq | 18,469,937 | 794,708,911 | -0.16% |
| 2024-06-18 | 42.62 | 43.42 | 42.60 | 42.84 | 42.08 | qfq | 19,654,321 | 843,509,063 | -0.33% |
| 2024-06-17 | 40.11 | 43.03 | 40.01 | 42.98 | 42.22 | qfq | 41,328,809 | 1,737,825,013 | 6.12% |
| 2024-06-14 | 40.37 | 40.86 | 39.41 | 40.50 | 39.79 | qfq | 24,457,933 | 981,952,103 | 0.45% |
| 2024-06-13 | 40.82 | 41.50 | 40.20 | 40.32 | 39.61 | qfq | 21,811,414 | 889,921,568 | -1.06% |
| 2024-06-12 | 40.85 | 41.18 | 40.26 | 40.75 | 40.03 | qfq | 18,648,683 | 758,663,208 | -1.21% |
| 2024-06-11 | 40.93 | 41.67 | 40.61 | 41.25 | 40.52 | qfq | 20,274,451 | 832,739,718 | -0.10% |
| 2024-06-07 | 41.86 | 42.84 | 41.05 | 41.29 | 40.56 | qfq | 30,115,064 | 1,255,564,388 | -2.94% |
| 2024-06-06 | 43.06 | 43.48 | 42.04 | 42.54 | 41.79 | qfq | 33,882,695 | 1,448,741,129 | -0.14% |
| 2024-06-05 | 43.38 | 44.27 | 42.47 | 42.60 | 41.85 | qfq | 42,208,522 | 1,829,365,383 | -2.54% |
| 2024-06-04 | 41.55 | 44.38 | 41.40 | 43.71 | 42.94 | qfq | 66,109,167 | 2,859,664,641 | 7.18% |
| 2024-06-03 | 39.68 | 41.20 | 39.56 | 40.78 | 40.06 | qfq | 47,865,353 | 1,934,003,385 | 4.08% |
| 2024-05-31 | 38.20 | 39.90 | 38.16 | 39.18 | 38.49 | qfq | 35,694,141 | 1,404,338,476 | 1.90% |
| 2024-05-30 | 37.95 | 38.66 | 37.55 | 38.45 | 37.77 | qfq | 27,472,329 | 1,048,436,841 | 2.62% |
| 2024-05-29 | 36.65 | 38.99 | 36.60 | 37.47 | 36.81 | qfq | 37,666,066 | 1,435,909,961 | 3.08% |
| 2024-05-28 | 36.52 | 37.26 | 36.22 | 36.35 | 35.71 | qfq | 13,101,373 | 480,927,588 | -0.95% |
| 2024-05-27 | 36.98 | 37.15 | 36.13 | 36.70 | 36.05 | qfq | 13,600,931 | 496,260,586 | -0.68% |
| 2024-05-24 | 37.79 | 38.03 | 36.93 | 36.95 | 36.30 | qfq | 18,539,527 | 692,305,887 | -2.92% |
| 2024-05-23 | 38.67 | 38.84 | 37.89 | 38.06 | 37.39 | qfq | 18,800,192 | 718,659,862 | -2.31% |
| 2024-05-22 | 37.20 | 39.23 | 36.90 | 38.96 | 38.27 | qfq | 42,151,998 | 1,620,103,508 | 5.04% |
| 2024-05-21 | 37.18 | 37.44 | 36.80 | 37.09 | 36.44 | qfq | 15,382,713 | 569,905,798 | -1.54% |
| 2024-05-20 | 38.08 | 38.45 | 37.37 | 37.67 | 36.52 | qfq | 17,965,045 | 679,681,108 | -1.05% |
| 2024-05-17 | 37.40 | 38.10 | 37.13 | 38.07 | 36.90 | qfq | 17,355,364 | 653,711,693 | 1.25% |
| 2024-05-16 | 37.58 | 38.17 | 37.12 | 37.60 | 36.45 | qfq | 13,434,788 | 506,023,628 | 0.53% |
| 2024-05-15 | 37.88 | 38.99 | 37.32 | 37.40 | 36.25 | qfq | 14,022,668 | 532,743,860 | -0.56% |
| 2024-05-14 | 38.09 | 38.28 | 37.51 | 37.61 | 36.46 | qfq | 14,939,679 | 563,727,993 | -1.00% |
| 2024-05-13 | 38.19 | 38.58 | 37.68 | 37.99 | 36.83 | qfq | 17,499,963 | 666,493,460 | -2.46% |
| 2024-05-10 | 39.99 | 39.99 | 38.76 | 38.95 | 37.76 | qfq | 23,091,281 | 902,667,746 | -1.89% |
| 2024-05-09 | 39.85 | 40.30 | 38.81 | 39.70 | 38.48 | qfq | 51,913,940 | 2,062,637,012 | 5.56% |
| 2024-05-08 | 38.64 | 38.75 | 37.41 | 37.61 | 36.46 | qfq | 18,409,131 | 698,816,199 | -3.17% |
| 2024-05-07 | 38.67 | 38.98 | 38.35 | 38.84 | 37.65 | qfq | 16,485,692 | 637,530,856 | 0.15% |
| 2024-05-06 | 38.00 | 39.30 | 38.00 | 38.78 | 37.59 | qfq | 32,096,344 | 1,241,776,281 | 4.90% |
| 2024-04-30 | 37.75 | 37.97 | 36.94 | 36.97 | 35.84 | qfq | 20,171,916 | 750,566,134 | -2.04% |
| 2024-04-29 | 36.38 | 38.45 | 36.36 | 37.74 | 36.58 | qfq | 35,727,930 | 1,344,057,673 | 4.00% |
| 2024-04-26 | 35.51 | 36.54 | 35.50 | 36.29 | 35.18 | qfq | 21,879,662 | 790,920,155 | 1.03% |
| 2024-04-25 | 34.85 | 36.99 | 34.83 | 35.92 | 34.82 | qfq | 37,551,857 | 1,350,506,179 | 4.81% |
| 2024-04-24 | 34.70 | 34.77 | 33.59 | 34.27 | 33.22 | qfq | 24,091,282 | 821,125,795 | -2.09% |
| 2024-04-23 | 34.89 | 35.25 | 34.37 | 35.00 | 33.93 | qfq | 14,230,423 | 495,496,717 | 0.43% |
| 2024-04-22 | 35.15 | 35.80 | 34.31 | 34.85 | 33.78 | qfq | 18,097,295 | 630,254,735 | -0.43% |
| 2024-04-19 | 36.16 | 36.16 | 34.71 | 35.00 | 33.93 | qfq | 20,735,094 | 729,526,432 | -3.31% |
| 2024-04-18 | 36.46 | 36.73 | 35.43 | 36.20 | 35.09 | qfq | 16,845,317 | 610,012,518 | -0.85% |
| 2024-04-17 | 35.96 | 36.67 | 35.94 | 36.51 | 35.39 | qfq | 15,980,111 | 580,284,397 | 2.33% |
| 2024-04-16 | 36.99 | 37.02 | 35.63 | 35.68 | 34.59 | qfq | 20,302,884 | 732,155,662 | -3.59% |
| 2024-04-15 | 36.70 | 38.26 | 36.60 | 37.01 | 35.88 | qfq | 21,264,520 | 794,887,555 | 0.87% |
| 2024-04-12 | 38.41 | 38.55 | 36.61 | 36.69 | 35.57 | qfq | 27,074,984 | 1,007,137,919 | -5.00% |
| 2024-04-11 | 38.88 | 39.23 | 38.23 | 38.62 | 37.44 | qfq | 16,534,146 | 639,748,992 | -1.86% |
| 2024-04-10 | 40.52 | 40.54 | 39.10 | 39.35 | 38.14 | qfq | 15,337,720 | 606,581,176 | -1.97% |
| 2024-04-09 | 38.50 | 40.29 | 38.40 | 40.14 | 38.91 | qfq | 28,022,460 | 1,113,579,549 | 3.96% |
| 2024-04-08 | 39.86 | 40.84 | 38.60 | 38.61 | 37.43 | qfq | 25,676,565 | 1,010,045,532 | -4.60% |
| 2024-04-03 | 41.20 | 41.76 | 40.25 | 40.47 | 39.23 | qfq | 20,093,329 | 821,034,437 | -1.77% |
| 2024-04-02 | 40.68 | 41.55 | 40.21 | 41.20 | 39.94 | qfq | 24,308,182 | 995,754,089 | 1.28% |
| 2024-04-01 | 39.39 | 40.83 | 39.39 | 40.68 | 39.43 | qfq | 20,578,181 | 832,773,561 | 3.88% |
| 2024-03-29 | 39.21 | 40.20 | 38.91 | 39.16 | 37.96 | qfq | 13,315,552 | 525,396,693 | -0.28% |
| 2024-03-28 | 38.89 | 39.78 | 38.80 | 39.27 | 38.07 | qfq | 13,958,376 | 549,031,651 | 1.11% |
| 2024-03-27 | 40.80 | 40.97 | 38.84 | 38.84 | 37.65 | qfq | 18,260,564 | 724,993,821 | -5.41% |
| 2024-03-26 | 39.24 | 41.53 | 39.15 | 41.06 | 39.80 | qfq | 27,106,322 | 1,094,895,717 | 4.37% |
| 2024-03-25 | 40.35 | 40.42 | 39.34 | 39.34 | 38.13 | qfq | 16,589,890 | 659,872,615 | -2.67% |
| 2024-03-22 | 41.60 | 41.84 | 40.42 | 40.42 | 39.18 | qfq | 18,068,273 | 738,548,519 | -3.23% |
| 2024-03-21 | 41.81 | 42.60 | 41.60 | 41.77 | 40.49 | qfq | 17,628,150 | 740,685,344 | -0.41% |
| 2024-03-20 | 41.50 | 42.49 | 41.32 | 41.94 | 40.65 | qfq | 17,544,010 | 737,119,109 | 0.82% |
| 2024-03-19 | 42.00 | 42.65 | 41.50 | 41.60 | 40.33 | qfq | 20,485,515 | 858,813,067 | -1.14% |
| 2024-03-18 | 42.20 | 42.50 | 41.53 | 42.08 | 40.79 | qfq | 29,986,037 | 1,260,784,557 | 2.48% |
| 2024-03-15 | 41.40 | 41.66 | 40.24 | 41.06 | 39.80 | qfq | 23,898,729 | 974,652,536 | -1.56% |
| 2024-03-14 | 42.15 | 43.05 | 41.42 | 41.71 | 40.43 | qfq | 22,735,879 | 959,026,840 | -1.86% |
| 2024-03-13 | 42.06 | 42.57 | 41.72 | 42.50 | 41.20 | qfq | 26,929,173 | 1,134,861,986 | 0.12% |
| 2024-03-12 | 43.20 | 43.48 | 42.00 | 42.45 | 41.15 | qfq | 48,308,781 | 2,060,799,189 | -0.12% |
| 2024-03-11 | 38.60 | 42.76 | 38.55 | 42.50 | 41.20 | qfq | 64,894,691 | 2,651,262,665 | 13.00% |
| 2024-03-08 | 37.88 | 38.70 | 37.29 | 37.61 | 36.46 | qfq | 16,260,615 | 614,443,066 | -0.69% |
| 2024-03-07 | 38.86 | 39.15 | 37.87 | 37.87 | 36.71 | qfq | 15,815,346 | 607,994,464 | -2.72% |
| 2024-03-06 | 38.18 | 39.82 | 37.90 | 38.93 | 37.74 | qfq | 21,411,525 | 829,913,375 | 1.25% |
| 2024-03-05 | 38.40 | 38.71 | 37.87 | 38.45 | 37.27 | qfq | 20,652,491 | 791,136,586 | -1.23% |
| 2024-03-04 | 39.41 | 40.49 | 38.81 | 38.93 | 37.74 | qfq | 27,492,673 | 1,085,879,827 | -1.19% |
| 2024-03-01 | 38.33 | 39.81 | 38.20 | 39.40 | 38.19 | qfq | 43,252,515 | 1,689,612,523 | 2.85% |
| 2024-02-29 | 35.63 | 38.33 | 35.63 | 38.31 | 37.14 | qfq | 43,747,430 | 1,628,592,208 | 6.48% |
| 2024-02-28 | 36.85 | 38.38 | 35.97 | 35.98 | 34.88 | qfq | 38,204,007 | 1,427,811,087 | -1.83% |
| 2024-02-27 | 35.80 | 36.65 | 35.68 | 36.65 | 35.53 | qfq | 21,689,614 | 784,666,263 | 1.95% |
| 2024-02-26 | 36.00 | 36.50 | 35.60 | 35.95 | 34.85 | qfq | 19,668,478 | 708,642,185 | -0.42% |
| 2024-02-23 | 35.80 | 36.50 | 35.48 | 36.10 | 34.99 | qfq | 20,237,916 | 727,741,383 | 1.21% |
| 2024-02-22 | 35.29 | 35.86 | 35.23 | 35.67 | 34.58 | qfq | 16,055,149 | 569,875,626 | 0.17% |
| 2024-02-21 | 34.69 | 36.40 | 34.50 | 35.61 | 34.52 | qfq | 25,375,661 | 904,880,772 | 2.03% |
| 2024-02-20 | 34.81 | 35.08 | 34.35 | 34.90 | 33.83 | qfq | 15,914,499 | 552,190,916 | -0.71% |
| 2024-02-19 | 35.40 | 35.77 | 34.71 | 35.15 | 34.07 | qfq | 20,361,694 | 714,528,273 | -0.14% |
| 2024-02-08 | 34.48 | 35.70 | 34.18 | 35.20 | 34.12 | qfq | 27,907,558 | 976,382,136 | 3.01% |
| 2024-02-07 | 34.19 | 34.99 | 33.80 | 34.17 | 33.12 | qfq | 32,598,774 | 1,119,839,722 | -0.12% |
| 2024-02-06 | 31.74 | 34.30 | 31.70 | 34.21 | 33.16 | qfq | 30,615,392 | 1,023,969,710 | 6.81% |
| 2024-02-05 | 32.38 | 33.37 | 30.53 | 32.03 | 31.05 | qfq | 33,833,864 | 1,087,367,092 | -2.35% |
| 2024-02-02 | 34.00 | 34.33 | 31.66 | 32.80 | 31.79 | qfq | 29,751,457 | 980,975,102 | -3.30% |
| 2024-02-01 | 34.20 | 34.95 | 33.76 | 33.92 | 32.88 | qfq | 21,850,964 | 749,560,794 | -2.47% |
| 2024-01-31 | 35.05 | 36.78 | 34.70 | 34.78 | 33.71 | qfq | 31,653,994 | 1,127,614,646 | -0.06% |
| 2024-01-30 | 35.64 | 36.60 | 34.75 | 34.80 | 33.73 | qfq | 19,714,277 | 700,902,325 | -3.41% |
| 2024-01-29 | 38.00 | 38.10 | 36.03 | 36.03 | 34.93 | qfq | 22,726,923 | 836,356,231 | -4.93% |
| 2024-01-26 | 38.50 | 38.95 | 37.90 | 37.90 | 36.74 | qfq | 20,381,560 | 781,340,050 | -2.65% |
| 2024-01-25 | 37.68 | 38.98 | 37.23 | 38.93 | 37.74 | qfq | 26,960,584 | 1,034,173,074 | 2.26% |
| 2024-01-24 | 38.84 | 38.88 | 36.91 | 38.07 | 36.90 | qfq | 29,424,288 | 1,109,895,318 | -1.35% |
| 2024-01-23 | 38.81 | 39.65 | 37.78 | 38.59 | 37.41 | qfq | 28,845,824 | 1,118,325,785 | -1.23% |
| 2024-01-22 | 39.70 | 40.90 | 38.31 | 39.07 | 37.87 | qfq | 38,708,211 | 1,531,506,996 | -2.98% |
| 2024-01-19 | 39.00 | 41.80 | 38.90 | 40.27 | 39.04 | qfq | 38,791,151 | 1,582,806,908 | 2.08% |
| 2024-01-18 | 38.27 | 39.59 | 37.96 | 39.45 | 38.24 | qfq | 25,870,139 | 1,003,414,022 | 2.44% |
| 2024-01-17 | 40.31 | 40.31 | 38.51 | 38.51 | 37.33 | qfq | 26,894,092 | 1,053,552,498 | -5.05% |
| 2024-01-16 | 39.79 | 41.20 | 39.46 | 40.56 | 39.32 | qfq | 23,539,863 | 951,160,795 | 1.63% |
| 2024-01-15 | 40.40 | 40.60 | 39.50 | 39.91 | 38.69 | qfq | 15,339,414 | 613,891,643 | -2.09% |
| 2024-01-12 | 41.08 | 41.59 | 40.70 | 40.76 | 39.51 | qfq | 23,853,333 | 979,845,609 | -1.38% |
| 2024-01-11 | 39.14 | 42.00 | 38.68 | 41.33 | 40.06 | qfq | 37,380,202 | 1,519,110,480 | 5.35% |
| 2024-01-10 | 38.95 | 40.25 | 38.36 | 39.23 | 38.03 | qfq | 20,682,743 | 816,601,894 | 0.20% |
| 2024-01-09 | 39.15 | 40.13 | 38.20 | 39.15 | 37.95 | qfq | 22,392,979 | 875,665,883 | 0.00% |
| 2024-01-08 | 39.65 | 40.66 | 39.15 | 39.15 | 37.95 | qfq | 20,253,341 | 806,026,734 | -0.86% |
| 2024-01-05 | 39.43 | 41.51 | 39.20 | 39.49 | 38.28 | qfq | 24,625,197 | 993,189,010 | -0.28% |
| 2024-01-04 | 40.88 | 40.88 | 39.40 | 39.60 | 38.39 | qfq | 17,091,666 | 680,686,509 | -3.23% |
| 2024-01-03 | 40.60 | 41.08 | 40.42 | 40.92 | 39.67 | qfq | 13,904,277 | 566,521,946 | 0.17% |
| 2024-01-02 | 42.27 | 42.27 | 40.85 | 40.85 | 39.60 | qfq | 19,361,591 | 798,862,107 | -3.20% |
| 2023-12-29 | 42.14 | 42.95 | 42.00 | 42.20 | 40.91 | qfq | 24,112,542 | 1,022,727,602 | 0.07% |
| 2023-12-28 | 39.03 | 42.33 | 38.81 | 42.17 | 40.88 | qfq | 42,968,902 | 1,769,093,356 | 8.05% |
| 2023-12-27 | 39.89 | 39.89 | 38.87 | 39.03 | 37.83 | qfq | 14,508,822 | 567,159,812 | -1.89% |
| 2023-12-26 | 39.85 | 40.02 | 39.51 | 39.78 | 38.56 | qfq | 10,652,419 | 423,787,674 | -0.18% |
| 2023-12-25 | 39.40 | 40.35 | 39.36 | 39.85 | 38.63 | qfq | 14,790,737 | 590,761,250 | 0.91% |
| 2023-12-22 | 38.69 | 40.28 | 37.89 | 39.49 | 38.28 | qfq | 28,113,161 | 1,103,188,199 | 1.96% |
| 2023-12-21 | 37.63 | 39.17 | 37.62 | 38.73 | 37.54 | qfq | 23,336,275 | 898,069,168 | 2.22% |
| 2023-12-20 | 38.63 | 38.74 | 37.88 | 37.89 | 36.73 | qfq | 13,419,497 | 513,100,442 | -1.89% |
| 2023-12-19 | 38.30 | 39.15 | 38.16 | 38.62 | 37.44 | qfq | 13,726,571 | 530,227,654 | 0.73% |
| 2023-12-18 | 39.16 | 39.46 | 38.22 | 38.34 | 37.17 | qfq | 18,439,198 | 712,303,709 | -2.49% |
| 2023-12-15 | 39.69 | 40.38 | 39.32 | 39.32 | 38.12 | qfq | 19,301,061 | 767,669,017 | -0.08% |
| 2023-12-14 | 40.40 | 41.16 | 39.30 | 39.35 | 38.14 | qfq | 18,316,130 | 734,584,839 | -1.45% |
| 2023-12-13 | 41.06 | 41.16 | 39.80 | 39.93 | 38.71 | qfq | 17,765,198 | 717,161,833 | -3.04% |
| 2023-12-12 | 41.19 | 41.94 | 41.05 | 41.18 | 39.92 | qfq | 13,074,507 | 541,418,667 | -0.89% |
| 2023-12-11 | 41.62 | 41.69 | 40.51 | 41.55 | 40.28 | qfq | 17,052,900 | 699,055,648 | -0.10% |
| 2023-12-08 | 42.65 | 42.65 | 41.24 | 41.59 | 40.32 | qfq | 21,920,516 | 912,459,763 | -1.28% |
| 2023-12-07 | 42.35 | 42.84 | 41.96 | 42.13 | 40.84 | qfq | 20,068,109 | 848,617,424 | -1.29% |
| 2023-12-06 | 40.33 | 43.43 | 40.28 | 42.68 | 41.37 | qfq | 39,779,834 | 1,690,856,603 | 5.57% |
| 2023-12-05 | 40.80 | 41.95 | 40.43 | 40.43 | 39.19 | qfq | 16,811,782 | 691,489,055 | -1.34% |
| 2023-12-04 | 41.04 | 41.64 | 40.71 | 40.98 | 39.72 | qfq | 12,871,222 | 530,305,705 | -1.49% |
| 2023-12-01 | 42.05 | 42.07 | 41.21 | 41.60 | 40.33 | qfq | 14,992,487 | 623,404,292 | -1.40% |
| 2023-11-30 | 41.70 | 42.60 | 41.50 | 42.19 | 40.90 | qfq | 17,412,225 | 732,766,714 | 1.39% |
| 2023-11-29 | 42.25 | 42.43 | 41.61 | 41.61 | 40.33 | qfq | 15,385,489 | 644,141,095 | -2.67% |
| 2023-11-28 | 42.52 | 42.84 | 41.67 | 42.75 | 41.44 | qfq | 16,940,804 | 714,596,687 | 0.80% |
| 2023-11-27 | 43.19 | 43.48 | 42.41 | 42.41 | 41.11 | qfq | 14,516,401 | 619,831,134 | -2.51% |
| 2023-11-24 | 44.49 | 44.49 | 43.50 | 43.50 | 42.17 | qfq | 11,738,416 | 514,899,459 | -2.47% |
| 2023-11-23 | 43.80 | 44.98 | 43.40 | 44.60 | 43.23 | qfq | 17,756,059 | 781,776,945 | 2.06% |
| 2023-11-22 | 44.50 | 44.83 | 43.70 | 43.70 | 42.36 | qfq | 14,732,345 | 650,015,361 | -2.52% |
| 2023-11-21 | 45.81 | 46.10 | 44.83 | 44.83 | 43.46 | qfq | 15,541,680 | 705,507,466 | -1.32% |
| 2023-11-20 | 45.50 | 45.69 | 44.52 | 45.43 | 44.04 | qfq | 14,588,116 | 658,931,962 | -0.18% |
| 2023-11-17 | 45.47 | 45.81 | 45.10 | 45.51 | 44.12 | qfq | 11,087,882 | 504,197,001 | 0.02% |
| 2023-11-16 | 46.95 | 46.99 | 45.50 | 45.50 | 44.11 | qfq | 18,742,561 | 860,535,604 | -3.15% |
| 2023-11-15 | 47.97 | 47.99 | 46.83 | 46.98 | 45.54 | qfq | 17,980,439 | 853,473,914 | 0.17% |
| 2023-11-14 | 47.41 | 47.61 | 46.34 | 46.90 | 45.46 | qfq | 20,392,774 | 953,839,329 | -1.16% |
| 2023-11-13 | 47.40 | 48.08 | 47.05 | 47.45 | 46.00 | qfq | 13,246,374 | 628,527,216 | 0.32% |
| 2023-11-10 | 47.53 | 47.75 | 47.11 | 47.30 | 45.85 | qfq | 14,349,371 | 680,314,407 | -1.44% |
| 2023-11-09 | 47.36 | 48.60 | 46.93 | 47.99 | 46.52 | qfq | 26,390,774 | 1,266,602,180 | 1.48% |
| 2023-11-08 | 47.48 | 47.84 | 46.70 | 47.29 | 45.84 | qfq | 17,214,747 | 813,555,413 | 0.19% |
| 2023-11-07 | 47.78 | 47.78 | 47.01 | 47.20 | 45.75 | qfq | 18,362,963 | 868,667,318 | -1.71% |
| 2023-11-06 | 45.75 | 48.34 | 45.75 | 48.02 | 46.55 | qfq | 38,561,968 | 1,833,207,133 | 5.89% |
| 2023-11-03 | 44.82 | 45.65 | 44.48 | 45.35 | 43.96 | qfq | 14,544,992 | 657,068,135 | 1.50% |
| 2023-11-02 | 45.83 | 45.90 | 44.55 | 44.68 | 43.31 | qfq | 14,988,557 | 675,568,724 | -1.97% |
| 2023-11-01 | 46.01 | 46.22 | 45.13 | 45.58 | 44.18 | qfq | 17,091,004 | 779,688,720 | -1.81% |
| 2023-10-31 | 46.47 | 46.66 | 45.61 | 46.42 | 45.00 | qfq | 21,299,996 | 979,963,538 | -0.92% |
| 2023-10-30 | 46.00 | 47.06 | 46.00 | 46.85 | 45.41 | qfq | 28,842,356 | 1,344,419,652 | 0.64% |
| 2023-10-27 | 44.11 | 47.16 | 44.10 | 46.55 | 45.12 | qfq | 50,998,869 | 2,337,677,128 | 4.02% |
| 2023-10-26 | 42.28 | 45.18 | 41.35 | 44.75 | 43.38 | qfq | 42,822,124 | 1,859,592,182 | 5.54% |
| 2023-10-25 | 42.72 | 43.99 | 42.38 | 42.40 | 41.10 | qfq | 19,405,515 | 834,187,987 | -0.02% |
| 2023-10-24 | 43.00 | 43.50 | 41.93 | 42.41 | 41.11 | qfq | 22,421,473 | 954,214,569 | -0.96% |
| 2023-10-23 | 43.50 | 43.50 | 42.32 | 42.82 | 41.51 | qfq | 14,749,956 | 631,633,485 | -2.26% |
| 2023-10-20 | 42.47 | 44.71 | 42.40 | 43.81 | 42.47 | qfq | 26,782,669 | 1,174,750,862 | 1.88% |
| 2023-10-19 | 44.08 | 44.08 | 42.90 | 43.00 | 41.68 | qfq | 17,752,118 | 766,663,205 | -2.32% |
| 2023-10-18 | 44.23 | 44.51 | 43.70 | 44.02 | 42.67 | qfq | 13,818,934 | 608,443,803 | -1.30% |
| 2023-10-17 | 44.21 | 45.56 | 44.07 | 44.60 | 43.23 | qfq | 22,875,024 | 1,028,077,518 | 1.04% |
| 2023-10-16 | 45.30 | 45.49 | 43.90 | 44.14 | 42.79 | qfq | 16,243,574 | 722,001,853 | -2.54% |
| 2023-10-13 | 46.73 | 46.73 | 44.87 | 45.29 | 43.90 | qfq | 27,869,645 | 1,268,525,693 | -3.43% |
| 2023-10-12 | 45.29 | 47.28 | 45.18 | 46.90 | 45.46 | qfq | 37,016,919 | 1,717,415,993 | 4.36% |
| 2023-10-11 | 45.15 | 45.90 | 44.85 | 44.94 | 43.56 | qfq | 14,655,386 | 663,509,915 | 0.16% |
| 2023-10-10 | 45.10 | 46.09 | 44.86 | 44.87 | 43.49 | qfq | 15,697,506 | 712,822,091 | -0.55% |
| 2023-10-09 | 45.00 | 45.32 | 44.10 | 45.12 | 43.74 | qfq | 15,702,840 | 703,467,586 | 0.00% |
| 2023-09-28 | 45.57 | 46.12 | 44.92 | 45.12 | 43.74 | qfq | 14,925,451 | 675,861,280 | -0.62% |
| 2023-09-27 | 44.50 | 46.40 | 44.33 | 45.40 | 44.01 | qfq | 24,234,974 | 1,100,040,975 | 2.25% |
| 2023-09-26 | 45.06 | 45.29 | 44.36 | 44.40 | 43.04 | qfq | 11,708,534 | 523,430,602 | -1.46% |
| 2023-09-25 | 45.86 | 46.06 | 44.68 | 45.06 | 43.68 | qfq | 12,197,487 | 550,924,808 | -1.29% |
| 2023-09-22 | 44.92 | 45.67 | 44.61 | 45.65 | 44.25 | qfq | 15,360,226 | 695,037,163 | 2.33% |
| 2023-09-21 | 44.96 | 45.30 | 44.42 | 44.61 | 43.24 | qfq | 12,800,487 | 572,882,347 | -0.91% |
| 2023-09-20 | 45.51 | 45.88 | 45.01 | 45.02 | 43.64 | qfq | 15,727,725 | 712,107,224 | -2.11% |
| 2023-09-19 | 47.10 | 47.20 | 45.81 | 45.99 | 44.58 | qfq | 15,760,664 | 727,107,035 | -2.58% |
| 2023-09-18 | 46.02 | 48.14 | 45.92 | 47.21 | 45.76 | qfq | 17,980,640 | 851,504,075 | 2.01% |
| 2023-09-15 | 46.63 | 47.30 | 46.03 | 46.28 | 44.86 | qfq | 14,953,697 | 696,240,196 | -0.60% |
| 2023-09-14 | 47.19 | 47.56 | 46.43 | 46.56 | 45.13 | qfq | 11,798,308 | 551,901,011 | -1.73% |
| 2023-09-13 | 47.98 | 48.46 | 47.24 | 47.38 | 45.93 | qfq | 12,517,038 | 597,019,024 | -2.01% |
| 2023-09-12 | 48.09 | 49.49 | 47.84 | 48.35 | 46.87 | qfq | 14,956,610 | 726,875,657 | 0.44% |
| 2023-09-11 | 47.20 | 48.86 | 46.91 | 48.14 | 46.66 | qfq | 15,733,431 | 754,748,548 | 1.24% |
| 2023-09-08 | 47.69 | 48.16 | 46.81 | 47.55 | 46.09 | qfq | 14,021,964 | 663,418,990 | -0.34% |
| 2023-09-07 | 49.50 | 50.20 | 47.70 | 47.71 | 46.25 | qfq | 20,546,831 | 997,144,616 | -2.71% |
| 2023-09-06 | 49.39 | 49.62 | 48.66 | 49.04 | 47.54 | qfq | 14,430,994 | 707,584,117 | -1.17% |
| 2023-09-05 | 49.90 | 50.25 | 49.48 | 49.62 | 48.10 | qfq | 11,406,359 | 567,734,003 | -0.94% |
| 2023-09-04 | 49.23 | 50.26 | 48.58 | 50.09 | 48.55 | qfq | 16,288,704 | 808,786,115 | 2.29% |
| 2023-09-01 | 49.50 | 49.79 | 48.85 | 48.97 | 47.47 | qfq | 9,831,155 | 482,631,412 | -0.87% |
| 2023-08-31 | 50.07 | 50.11 | 49.05 | 49.40 | 47.89 | qfq | 17,939,628 | 886,478,656 | -1.98% |
| 2023-08-30 | 50.76 | 51.45 | 50.25 | 50.40 | 48.86 | qfq | 15,516,305 | 787,792,754 | -0.71% |
| 2023-08-29 | 48.59 | 51.18 | 48.50 | 50.76 | 49.20 | qfq | 21,739,024 | 1,093,098,275 | 3.80% |
| 2023-08-28 | 51.99 | 52.33 | 48.58 | 48.90 | 47.40 | qfq | 21,982,117 | 1,105,891,512 | 0.62% |
| 2023-08-25 | 49.88 | 49.97 | 48.46 | 48.60 | 47.11 | qfq | 17,597,303 | 861,050,142 | -2.74% |
| 2023-08-24 | 50.13 | 50.66 | 49.68 | 49.97 | 48.44 | qfq | 16,959,816 | 850,655,744 | 0.40% |
| 2023-08-23 | 51.80 | 51.93 | 49.71 | 49.77 | 48.24 | qfq | 15,564,859 | 786,833,575 | -4.03% |
| 2023-08-22 | 52.68 | 53.30 | 50.58 | 51.86 | 50.27 | qfq | 20,569,272 | 1,062,325,465 | -1.58% |
| 2023-08-21 | 54.03 | 54.28 | 52.69 | 52.69 | 51.08 | qfq | 17,773,650 | 945,066,324 | -2.97% |
| 2023-08-18 | 55.06 | 56.05 | 54.30 | 54.30 | 52.64 | qfq | 12,003,777 | 660,758,502 | -1.36% |
| 2023-08-17 | 55.40 | 55.79 | 54.60 | 55.05 | 53.36 | qfq | 11,971,803 | 658,534,308 | -0.65% |
| 2023-08-16 | 55.97 | 56.98 | 55.41 | 55.41 | 53.71 | qfq | 9,792,245 | 548,192,731 | -1.11% |
| 2023-08-15 | 57.01 | 57.22 | 55.60 | 56.03 | 54.31 | qfq | 9,889,179 | 555,235,122 | -1.01% |
| 2023-08-14 | 57.00 | 57.20 | 55.81 | 56.60 | 54.87 | qfq | 11,675,444 | 658,373,794 | -1.57% |
| 2023-08-11 | 59.25 | 59.43 | 57.50 | 57.50 | 55.74 | qfq | 9,715,363 | 566,147,581 | -2.94% |
| 2023-08-10 | 58.90 | 60.44 | 58.80 | 59.24 | 57.42 | qfq | 11,725,052 | 697,746,823 | 0.58% |
| 2023-08-09 | 58.11 | 59.42 | 58.11 | 58.90 | 57.09 | qfq | 9,671,554 | 569,518,374 | 0.72% |
| 2023-08-08 | 59.15 | 59.45 | 58.30 | 58.48 | 56.69 | qfq | 8,905,468 | 522,214,498 | -1.28% |
| 2023-08-07 | 59.69 | 59.95 | 59.01 | 59.24 | 57.42 | qfq | 9,666,782 | 574,367,768 | -1.23% |
| 2023-08-04 | 59.33 | 60.88 | 58.92 | 59.98 | 58.14 | qfq | 24,427,476 | 1,463,595,407 | 1.39% |
| 2023-08-03 | 58.00 | 59.28 | 58.00 | 59.16 | 57.35 | qfq | 12,470,198 | 734,202,798 | 1.53% |
| 2023-08-02 | 58.80 | 59.95 | 58.15 | 58.27 | 56.48 | qfq | 10,829,449 | 637,347,717 | -0.90% |
| 2023-08-01 | 58.94 | 59.50 | 58.44 | 58.80 | 57.00 | qfq | 10,536,871 | 620,400,142 | -0.73% |
| 2023-07-31 | 58.49 | 60.15 | 58.44 | 59.23 | 57.41 | qfq | 18,659,643 | 1,110,596,704 | 1.20% |
| 2023-07-28 | 57.89 | 58.95 | 57.51 | 58.53 | 56.74 | qfq | 15,965,994 | 931,390,073 | 0.26% |
| 2023-07-27 | 57.50 | 59.46 | 56.58 | 58.38 | 56.59 | qfq | 33,282,291 | 1,936,593,490 | 2.85% |
| 2023-07-26 | 56.50 | 56.94 | 56.30 | 56.76 | 55.02 | qfq | 9,860,981 | 558,179,748 | -0.19% |
| 2023-07-25 | 55.50 | 56.96 | 55.28 | 56.87 | 55.13 | qfq | 21,830,672 | 1,231,181,262 | 4.08% |
| 2023-07-24 | 55.50 | 55.68 | 54.58 | 54.64 | 52.97 | qfq | 14,269,238 | 783,894,801 | -2.29% |
| 2023-07-21 | 55.08 | 56.54 | 54.87 | 55.92 | 54.21 | qfq | 14,146,441 | 788,703,687 | 0.47% |
| 2023-07-20 | 56.11 | 57.35 | 55.56 | 55.66 | 53.95 | qfq | 18,855,667 | 1,061,860,527 | -0.70% |
| 2023-07-19 | 56.46 | 57.00 | 55.65 | 56.05 | 54.33 | qfq | 12,613,020 | 706,122,077 | -1.15% |
| 2023-07-18 | 57.17 | 57.50 | 56.10 | 56.70 | 54.96 | qfq | 12,811,545 | 724,837,670 | -0.19% |
| 2023-07-17 | 57.30 | 57.55 | 56.56 | 56.81 | 55.07 | qfq | 12,528,522 | 712,141,903 | -1.34% |