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
新莱应材300260.SZ
最近收盘价62.512026-07-17
最近交易日2026-07-17
成交量（股）16,916,504
成交额（元）1,107,960,855
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.0602977 | — | — | — | 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 | 66.90 | 68.50 | 62.28 | 62.51 | 62.51 | qfq | 16,916,504 | 1,107,960,855 | -7.83% |
| 2026-07-16 | 71.48 | 72.90 | 67.16 | 67.82 | 67.82 | qfq | 16,197,631 | 1,135,137,645 | -7.56% |
| 2026-07-15 | 80.00 | 81.66 | 72.60 | 73.37 | 73.37 | qfq | 14,639,383 | 1,105,792,534 | -6.87% |
| 2026-07-14 | 80.79 | 80.79 | 75.50 | 78.78 | 78.73 | qfq | 15,090,408 | 1,184,154,665 | -0.93% |
| 2026-07-13 | 83.75 | 85.94 | 78.80 | 79.52 | 79.47 | qfq | 19,738,268 | 1,617,232,843 | -4.60% |
| 2026-07-10 | 96.00 | 96.00 | 83.14 | 83.35 | 83.30 | qfq | 28,312,448 | 2,540,023,148 | -12.26% |
| 2026-07-09 | 87.81 | 96.00 | 86.50 | 95.00 | 94.94 | qfq | 23,893,278 | 2,186,657,935 | 10.13% |
| 2026-07-08 | 88.88 | 89.96 | 81.01 | 86.26 | 86.21 | qfq | 19,210,884 | 1,651,062,411 | -1.84% |
| 2026-07-07 | 85.87 | 90.15 | 85.08 | 87.88 | 87.82 | qfq | 16,263,820 | 1,426,170,992 | 1.02% |
| 2026-07-06 | 92.06 | 92.56 | 83.58 | 86.99 | 86.94 | qfq | 22,194,906 | 1,932,213,382 | -4.98% |
| 2026-07-03 | 95.00 | 96.00 | 89.88 | 91.55 | 91.49 | qfq | 18,717,818 | 1,733,272,581 | -2.62% |
| 2026-07-02 | 100.99 | 101.04 | 93.86 | 94.01 | 93.95 | qfq | 25,958,422 | 2,511,639,736 | -9.50% |
| 2026-07-01 | 102.47 | 107.60 | 99.03 | 103.88 | 103.81 | qfq | 30,215,331 | 3,136,814,975 | 3.40% |
| 2026-06-30 | 102.52 | 106.78 | 98.03 | 100.46 | 100.40 | qfq | 31,280,602 | 3,158,967,095 | -3.03% |
| 2026-06-29 | 96.53 | 105.36 | 94.70 | 103.60 | 103.53 | qfq | 48,727,609 | 4,898,044,392 | 11.52% |
| 2026-06-26 | 81.80 | 97.33 | 81.60 | 92.90 | 92.84 | qfq | 50,849,793 | 4,821,904,967 | 14.54% |
| 2026-06-25 | 83.99 | 84.56 | 79.86 | 81.11 | 81.06 | qfq | 24,237,348 | 1,967,263,879 | -3.27% |
| 2026-06-24 | 77.04 | 85.48 | 77.03 | 83.85 | 83.80 | qfq | 23,879,954 | 1,958,367,965 | 6.35% |
| 2026-06-23 | 80.95 | 81.80 | 78.05 | 78.84 | 78.79 | qfq | 20,371,467 | 1,620,360,034 | -4.10% |
| 2026-06-22 | 83.63 | 84.00 | 78.25 | 82.21 | 82.16 | qfq | 30,165,030 | 2,433,890,199 | -0.92% |
| 2026-06-18 | 76.51 | 83.33 | 75.75 | 82.97 | 82.92 | qfq | 32,598,742 | 2,619,730,188 | 5.96% |
| 2026-06-17 | 74.28 | 79.10 | 74.03 | 78.30 | 78.25 | qfq | 25,854,567 | 1,979,220,472 | 3.98% |
| 2026-06-16 | 75.41 | 76.58 | 74.30 | 75.30 | 75.25 | qfq | 23,317,998 | 1,758,956,283 | -0.15% |
| 2026-06-15 | 73.00 | 75.82 | 70.14 | 75.41 | 75.36 | qfq | 27,480,721 | 2,024,667,691 | 3.10% |
| 2026-06-12 | 79.21 | 82.48 | 73.00 | 73.14 | 73.09 | qfq | 37,851,459 | 2,938,237,127 | 0.49% |
| 2026-06-11 | 71.70 | 76.60 | 71.42 | 72.78 | 72.73 | qfq | 34,766,769 | 2,595,806,869 | -0.16% |
| 2026-06-10 | 74.00 | 74.89 | 71.78 | 72.90 | 72.85 | qfq | 35,276,540 | 2,585,338,561 | -1.35% |
| 2026-06-09 | 63.90 | 73.90 | 63.10 | 73.90 | 73.85 | qfq | 40,819,407 | 2,826,449,742 | 20.01% |
| 2026-06-08 | 61.78 | 65.02 | 60.66 | 61.58 | 61.54 | qfq | 25,467,879 | 1,597,653,761 | -4.22% |
| 2026-06-05 | 63.00 | 68.50 | 60.72 | 64.29 | 64.25 | qfq | 46,562,301 | 3,031,264,822 | 5.91% |
| 2026-06-04 | 53.50 | 61.98 | 53.10 | 60.70 | 60.66 | qfq | 35,841,785 | 2,130,232,911 | 11.99% |
| 2026-06-03 | 53.51 | 55.85 | 53.50 | 54.20 | 54.17 | qfq | 14,681,857 | 804,828,290 | 0.69% |
| 2026-06-02 | 54.32 | 55.58 | 53.13 | 53.83 | 53.80 | qfq | 14,309,993 | 775,308,005 | -0.77% |
| 2026-06-01 | 56.00 | 57.18 | 54.00 | 54.25 | 54.22 | qfq | 12,349,027 | 685,302,890 | -3.54% |
| 2026-05-29 | 61.20 | 61.20 | 55.80 | 56.24 | 56.20 | qfq | 20,138,917 | 1,162,976,947 | -8.12% |
| 2026-05-28 | 56.83 | 62.00 | 56.70 | 61.21 | 61.17 | qfq | 26,248,050 | 1,587,091,289 | 7.27% |
| 2026-05-27 | 60.54 | 61.49 | 56.75 | 57.06 | 57.02 | qfq | 29,023,064 | 1,693,272,486 | -7.01% |
| 2026-05-26 | 65.96 | 66.00 | 60.00 | 61.36 | 61.32 | qfq | 37,663,299 | 2,339,122,130 | -9.69% |
| 2026-05-25 | 66.80 | 69.00 | 64.11 | 67.94 | 67.90 | qfq | 37,469,868 | 2,514,781,411 | 1.71% |
| 2026-05-22 | 63.95 | 68.50 | 63.21 | 66.80 | 66.76 | qfq | 27,690,056 | 1,803,541,256 | 5.36% |
| 2026-05-21 | 67.67 | 68.80 | 63.18 | 63.40 | 63.36 | qfq | 34,782,881 | 2,295,234,812 | -7.69% |
| 2026-05-20 | 66.57 | 68.96 | 65.18 | 68.68 | 68.64 | qfq | 35,244,566 | 2,383,268,468 | 2.34% |
| 2026-05-19 | 61.50 | 68.80 | 61.27 | 67.11 | 67.07 | qfq | 39,625,121 | 2,597,609,451 | 8.43% |
| 2026-05-18 | 63.44 | 64.99 | 61.39 | 61.89 | 61.85 | qfq | 33,549,894 | 2,109,047,397 | -2.43% |
| 2026-05-15 | 62.90 | 67.90 | 61.61 | 63.43 | 63.39 | qfq | 45,134,097 | 2,901,227,194 | 0.83% |
| 2026-05-14 | 60.55 | 65.00 | 58.98 | 62.91 | 62.87 | qfq | 50,074,667 | 3,108,149,438 | 6.27% |
| 2026-05-13 | 58.50 | 59.49 | 57.52 | 59.20 | 59.16 | qfq | 26,187,834 | 1,532,639,040 | -0.80% |
| 2026-05-12 | 54.57 | 59.95 | 54.40 | 59.68 | 59.64 | qfq | 48,851,562 | 2,839,561,375 | 9.20% |
| 2026-05-11 | 53.89 | 55.86 | 53.80 | 54.65 | 54.62 | qfq | 20,406,856 | 1,117,978,593 | 2.88% |
| 2026-05-08 | 54.00 | 54.39 | 53.10 | 53.12 | 53.09 | qfq | 15,514,727 | 831,004,857 | -2.99% |
| 2026-05-07 | 54.64 | 55.18 | 53.47 | 54.76 | 54.73 | qfq | 17,496,482 | 951,843,796 | 1.20% |
| 2026-05-06 | 52.82 | 55.44 | 52.25 | 54.11 | 54.08 | qfq | 26,504,517 | 1,427,475,851 | 4.50% |
| 2026-04-30 | 50.38 | 51.97 | 50.28 | 51.78 | 51.75 | qfq | 17,931,994 | 920,806,041 | 3.83% |
| 2026-04-29 | 50.50 | 50.94 | 49.14 | 49.87 | 49.84 | qfq | 10,268,980 | 513,701,220 | -0.84% |
| 2026-04-28 | 49.31 | 51.13 | 49.22 | 50.29 | 50.26 | qfq | 12,382,653 | 623,059,362 | 1.39% |
| 2026-04-27 | 49.07 | 50.70 | 49.07 | 49.60 | 49.57 | qfq | 11,976,728 | 599,430,456 | 1.56% |
| 2026-04-24 | 48.77 | 50.36 | 48.70 | 48.84 | 48.81 | qfq | 9,091,839 | 449,903,306 | -0.83% |
| 2026-04-23 | 51.00 | 51.44 | 49.20 | 49.25 | 49.22 | qfq | 11,857,868 | 592,541,865 | -3.24% |
| 2026-04-22 | 50.49 | 51.23 | 50.28 | 50.90 | 50.87 | qfq | 9,736,370 | 494,421,469 | 0.04% |
| 2026-04-21 | 50.72 | 51.62 | 50.49 | 50.88 | 50.85 | qfq | 14,161,352 | 720,491,680 | -1.30% |
| 2026-04-20 | 49.51 | 52.78 | 49.05 | 51.55 | 51.52 | qfq | 21,449,955 | 1,093,873,979 | 3.37% |
| 2026-04-17 | 48.78 | 50.75 | 48.18 | 49.87 | 49.84 | qfq | 12,598,360 | 622,490,042 | 1.84% |
| 2026-04-16 | 48.60 | 49.10 | 48.01 | 48.97 | 48.94 | qfq | 7,531,071 | 366,953,023 | 1.07% |
| 2026-04-15 | 49.86 | 49.86 | 48.00 | 48.45 | 48.42 | qfq | 9,289,562 | 455,761,882 | -2.38% |
| 2026-04-14 | 48.93 | 50.00 | 48.93 | 49.63 | 49.60 | qfq | 9,801,905 | 485,622,220 | 1.78% |
| 2026-04-13 | 48.30 | 49.39 | 48.23 | 48.76 | 48.73 | qfq | 7,962,602 | 389,092,291 | -0.45% |
| 2026-04-10 | 49.57 | 50.35 | 48.96 | 48.98 | 48.95 | qfq | 13,104,940 | 650,949,455 | 0.47% |
| 2026-04-09 | 47.74 | 49.49 | 47.60 | 48.75 | 48.72 | qfq | 11,072,509 | 541,228,053 | 0.87% |
| 2026-04-08 | 47.55 | 48.41 | 47.00 | 48.33 | 48.30 | qfq | 9,671,764 | 464,107,597 | 4.43% |
| 2026-04-07 | 46.10 | 46.93 | 46.10 | 46.28 | 46.25 | qfq | 5,663,286 | 263,533,470 | 0.74% |
| 2026-04-03 | 45.85 | 46.40 | 45.30 | 45.94 | 45.91 | qfq | 6,420,970 | 294,659,927 | 1.30% |
| 2026-04-02 | 47.20 | 47.21 | 45.24 | 45.35 | 45.32 | qfq | 7,882,826 | 362,974,057 | -4.75% |
| 2026-04-01 | 46.76 | 47.88 | 46.60 | 47.61 | 47.58 | qfq | 9,668,902 | 456,984,239 | 4.13% |
| 2026-03-31 | 46.97 | 47.26 | 45.66 | 45.72 | 45.69 | qfq | 6,967,329 | 323,104,988 | -3.22% |
| 2026-03-30 | 46.72 | 47.49 | 46.62 | 47.24 | 47.21 | qfq | 4,977,140 | 234,162,448 | -0.92% |
| 2026-03-27 | 46.37 | 48.46 | 46.20 | 47.68 | 47.65 | qfq | 7,286,884 | 346,602,390 | 1.34% |
| 2026-03-26 | 47.95 | 48.25 | 46.87 | 47.05 | 47.02 | qfq | 7,068,814 | 335,754,506 | -2.63% |
| 2026-03-25 | 49.36 | 50.39 | 48.04 | 48.32 | 48.29 | qfq | 10,825,368 | 529,864,742 | -0.37% |
| 2026-03-24 | 47.48 | 48.54 | 46.48 | 48.50 | 48.47 | qfq | 10,433,115 | 497,048,656 | 4.10% |
| 2026-03-23 | 47.69 | 48.80 | 46.20 | 46.59 | 46.56 | qfq | 9,124,900 | 433,049,503 | -4.04% |
| 2026-03-20 | 49.68 | 50.46 | 48.51 | 48.55 | 48.52 | qfq | 7,427,462 | 369,363,522 | -1.32% |
| 2026-03-19 | 49.74 | 50.09 | 48.95 | 49.20 | 49.17 | qfq | 7,437,873 | 367,800,361 | -2.71% |
| 2026-03-18 | 49.97 | 50.66 | 49.58 | 50.57 | 50.54 | qfq | 6,375,410 | 319,869,818 | 1.49% |
| 2026-03-17 | 51.39 | 51.39 | 49.79 | 49.83 | 49.80 | qfq | 8,121,176 | 410,747,360 | -3.75% |
| 2026-03-16 | 50.56 | 52.22 | 49.37 | 51.77 | 51.74 | qfq | 10,135,956 | 514,850,968 | 2.41% |
| 2026-03-13 | 50.98 | 51.70 | 50.45 | 50.55 | 50.52 | qfq | 6,049,015 | 308,432,177 | -1.50% |
| 2026-03-12 | 51.81 | 52.39 | 50.98 | 51.32 | 51.29 | qfq | 7,007,235 | 361,403,013 | -1.46% |
| 2026-03-11 | 52.33 | 53.15 | 51.91 | 52.08 | 52.05 | qfq | 8,017,638 | 420,640,526 | -0.44% |
| 2026-03-10 | 52.00 | 52.70 | 51.55 | 52.31 | 52.28 | qfq | 8,895,617 | 464,774,377 | 2.17% |
| 2026-03-09 | 52.00 | 52.78 | 49.46 | 51.20 | 51.17 | qfq | 14,371,300 | 726,771,614 | -3.96% |
| 2026-03-06 | 53.06 | 54.12 | 52.83 | 53.31 | 53.28 | qfq | 7,749,678 | 414,772,549 | 0.17% |
| 2026-03-05 | 54.20 | 54.84 | 52.88 | 53.22 | 53.19 | qfq | 9,921,628 | 535,606,901 | 0.28% |
| 2026-03-04 | 53.47 | 54.58 | 52.99 | 53.07 | 53.04 | qfq | 9,330,580 | 500,605,090 | -1.23% |
| 2026-03-03 | 55.86 | 56.84 | 53.53 | 53.73 | 53.70 | qfq | 14,853,745 | 818,893,697 | -3.59% |
| 2026-03-02 | 56.10 | 57.40 | 55.73 | 55.73 | 55.69 | qfq | 13,793,589 | 775,412,083 | -2.96% |
| 2026-02-27 | 57.00 | 58.10 | 56.80 | 57.43 | 57.39 | qfq | 12,875,571 | 739,430,609 | -1.22% |
| 2026-02-26 | 56.56 | 58.55 | 55.15 | 58.14 | 58.10 | qfq | 22,808,109 | 1,305,128,959 | 2.68% |
| 2026-02-25 | 56.20 | 57.27 | 55.72 | 56.62 | 56.58 | qfq | 15,666,210 | 886,814,161 | 0.12% |
| 2026-02-24 | 55.37 | 56.97 | 54.36 | 56.55 | 56.51 | qfq | 15,979,090 | 891,320,890 | 2.17% |
| 2026-02-13 | 53.25 | 56.70 | 53.13 | 55.35 | 55.32 | qfq | 21,647,122 | 1,201,432,687 | 3.46% |
| 2026-02-12 | 52.92 | 54.17 | 52.70 | 53.50 | 53.47 | qfq | 8,467,716 | 453,600,707 | 1.52% |
| 2026-02-11 | 53.13 | 53.83 | 52.70 | 52.70 | 52.67 | qfq | 6,135,111 | 326,206,061 | -1.27% |
| 2026-02-10 | 53.54 | 54.35 | 53.20 | 53.38 | 53.35 | qfq | 7,457,086 | 400,768,474 | -0.65% |
| 2026-02-09 | 53.54 | 53.92 | 53.25 | 53.73 | 53.70 | qfq | 7,955,472 | 426,887,457 | 2.25% |
| 2026-02-06 | 52.10 | 53.39 | 51.80 | 52.55 | 52.52 | qfq | 7,868,926 | 415,768,769 | 0.67% |
| 2026-02-05 | 52.05 | 52.86 | 51.71 | 52.20 | 52.17 | qfq | 7,811,838 | 407,793,221 | -1.97% |
| 2026-02-04 | 53.60 | 53.95 | 52.30 | 53.25 | 53.22 | qfq | 8,853,142 | 469,658,268 | -1.57% |
| 2026-02-03 | 53.20 | 54.17 | 53.20 | 54.10 | 54.07 | qfq | 8,880,400 | 477,483,922 | 2.81% |
| 2026-02-02 | 53.30 | 54.03 | 52.60 | 52.62 | 52.59 | qfq | 8,492,818 | 453,185,892 | -1.70% |
| 2026-01-30 | 54.00 | 54.85 | 52.20 | 53.53 | 53.50 | qfq | 14,334,889 | 765,237,441 | -1.87% |
| 2026-01-29 | 57.00 | 57.48 | 54.50 | 54.55 | 54.52 | qfq | 16,027,214 | 901,786,819 | -5.43% |
| 2026-01-28 | 57.40 | 58.67 | 56.32 | 57.68 | 57.64 | qfq | 16,402,139 | 941,789,991 | 0.09% |
| 2026-01-27 | 57.30 | 58.55 | 55.71 | 57.63 | 57.59 | qfq | 16,040,787 | 917,517,956 | -0.26% |
| 2026-01-26 | 61.39 | 61.39 | 57.78 | 57.78 | 57.74 | qfq | 22,450,681 | 1,335,715,098 | -6.82% |
| 2026-01-23 | 61.42 | 62.36 | 60.61 | 62.01 | 61.97 | qfq | 22,169,794 | 1,362,997,762 | 0.34% |
| 2026-01-22 | 63.58 | 64.00 | 61.54 | 61.80 | 61.76 | qfq | 24,771,653 | 1,541,437,493 | -2.75% |
| 2026-01-21 | 60.35 | 64.57 | 59.00 | 63.55 | 63.51 | qfq | 38,475,575 | 2,386,909,601 | 3.33% |
| 2026-01-20 | 59.87 | 61.50 | 57.87 | 61.50 | 61.46 | qfq | 31,681,805 | 1,889,280,097 | 2.71% |
| 2026-01-19 | 61.96 | 62.98 | 59.81 | 59.88 | 59.84 | qfq | 27,180,735 | 1,654,960,532 | -1.80% |
| 2026-01-16 | 60.00 | 64.68 | 59.20 | 60.98 | 60.94 | qfq | 43,590,162 | 2,694,961,383 | 2.49% |
| 2026-01-15 | 56.38 | 59.50 | 56.01 | 59.50 | 59.46 | qfq | 29,672,391 | 1,729,962,914 | 4.57% |
| 2026-01-14 | 56.30 | 58.50 | 56.29 | 56.90 | 56.86 | qfq | 23,801,772 | 1,365,589,821 | 0.64% |
| 2026-01-13 | 58.42 | 59.65 | 56.20 | 56.54 | 56.50 | qfq | 26,742,189 | 1,547,284,065 | -3.42% |
| 2026-01-12 | 59.14 | 59.15 | 57.85 | 58.54 | 58.50 | qfq | 26,969,686 | 1,573,990,062 | -1.01% |
| 2026-01-09 | 59.00 | 59.85 | 58.30 | 59.14 | 59.10 | qfq | 25,870,449 | 1,527,190,820 | -0.99% |
| 2026-01-08 | 60.56 | 61.40 | 59.60 | 59.73 | 59.69 | qfq | 34,665,732 | 2,085,730,724 | -3.02% |
| 2026-01-07 | 59.28 | 65.20 | 58.66 | 61.59 | 61.55 | qfq | 51,791,592 | 3,167,879,997 | 5.86% |
| 2026-01-06 | 57.10 | 59.65 | 57.01 | 58.18 | 58.14 | qfq | 31,866,579 | 1,857,305,286 | 0.14% |
| 2026-01-05 | 56.88 | 59.72 | 56.00 | 58.10 | 58.06 | qfq | 30,939,254 | 1,799,311,280 | 2.13% |
| 2025-12-31 | 55.20 | 57.58 | 54.68 | 56.89 | 56.85 | qfq | 29,026,414 | 1,638,856,603 | 3.95% |
| 2025-12-30 | 54.45 | 55.78 | 53.85 | 54.73 | 54.70 | qfq | 19,439,915 | 1,062,501,673 | -0.55% |
| 2025-12-29 | 55.88 | 56.30 | 54.56 | 55.03 | 55.00 | qfq | 23,162,394 | 1,280,691,688 | -3.03% |
| 2025-12-26 | 58.62 | 59.19 | 56.70 | 56.75 | 56.71 | qfq | 30,421,424 | 1,761,207,806 | -4.15% |
| 2025-12-25 | 56.25 | 59.82 | 55.48 | 59.21 | 59.17 | qfq | 39,779,543 | 2,291,261,733 | 3.88% |
| 2025-12-24 | 56.96 | 57.86 | 55.84 | 57.00 | 56.96 | qfq | 34,475,760 | 1,954,780,592 | -1.02% |
| 2025-12-23 | 54.36 | 59.00 | 54.36 | 57.59 | 57.55 | qfq | 48,890,010 | 2,787,233,636 | 4.75% |
| 2025-12-22 | 51.90 | 55.83 | 51.77 | 54.98 | 54.95 | qfq | 35,262,847 | 1,929,496,328 | 4.29% |
| 2025-12-19 | 52.05 | 54.50 | 51.00 | 52.72 | 52.69 | qfq | 35,338,430 | 1,850,309,897 | -0.53% |
| 2025-12-18 | 52.50 | 56.60 | 52.25 | 53.00 | 52.97 | qfq | 55,080,329 | 3,003,358,754 | 6.43% |
| 2025-12-17 | 49.20 | 50.10 | 47.66 | 49.80 | 49.77 | qfq | 17,261,007 | 841,553,035 | 0.87% |
| 2025-12-16 | 49.32 | 51.16 | 47.98 | 49.37 | 49.34 | qfq | 17,793,013 | 873,739,192 | -1.93% |
| 2025-12-15 | 50.08 | 51.71 | 49.80 | 50.34 | 50.31 | qfq | 17,902,287 | 908,309,212 | 0.28% |
| 2025-12-12 | 48.90 | 50.79 | 48.40 | 50.20 | 50.17 | qfq | 15,928,859 | 793,007,242 | 2.66% |
| 2025-12-11 | 50.00 | 50.08 | 48.90 | 48.90 | 48.87 | qfq | 10,733,519 | 530,411,296 | -2.65% |
| 2025-12-10 | 49.90 | 50.28 | 49.15 | 50.23 | 50.20 | qfq | 10,808,534 | 537,868,065 | 0.56% |
| 2025-12-09 | 49.66 | 50.45 | 49.52 | 49.95 | 49.92 | qfq | 12,207,540 | 609,994,795 | -0.12% |
| 2025-12-08 | 48.70 | 50.40 | 48.60 | 50.01 | 49.98 | qfq | 14,782,229 | 735,417,713 | 2.61% |
| 2025-12-05 | 49.01 | 49.20 | 48.25 | 48.74 | 48.71 | qfq | 11,186,699 | 545,116,750 | -0.53% |
| 2025-12-04 | 48.29 | 49.50 | 47.76 | 49.00 | 48.97 | qfq | 14,629,988 | 712,421,343 | 1.51% |
| 2025-12-03 | 52.07 | 52.48 | 47.97 | 48.27 | 48.24 | qfq | 31,905,820 | 1,572,258,312 | -8.84% |
| 2025-12-02 | 53.45 | 54.27 | 52.88 | 52.95 | 52.92 | qfq | 17,218,657 | 919,532,296 | -3.43% |
| 2025-12-01 | 51.80 | 55.33 | 51.56 | 54.83 | 54.80 | qfq | 27,583,039 | 1,481,617,054 | 5.44% |
| 2025-11-28 | 52.70 | 53.19 | 51.12 | 52.00 | 51.97 | qfq | 21,833,751 | 1,136,455,365 | -2.26% |
| 2025-11-27 | 55.55 | 56.77 | 53.18 | 53.20 | 53.17 | qfq | 25,220,517 | 1,389,894,863 | -4.51% |
| 2025-11-26 | 57.21 | 57.29 | 55.34 | 55.71 | 55.67 | qfq | 31,547,336 | 1,769,107,314 | -3.90% |
| 2025-11-25 | 54.68 | 58.02 | 54.30 | 57.97 | 57.93 | qfq | 43,090,289 | 2,439,555,258 | 6.23% |
| 2025-11-24 | 52.52 | 54.75 | 52.16 | 54.57 | 54.54 | qfq | 28,515,257 | 1,539,072,475 | 3.51% |
| 2025-11-21 | 52.05 | 55.55 | 52.00 | 52.72 | 52.69 | qfq | 30,657,993 | 1,648,936,220 | -1.22% |
| 2025-11-20 | 53.89 | 55.78 | 52.46 | 53.37 | 53.34 | qfq | 28,389,668 | 1,536,094,291 | -1.93% |
| 2025-11-19 | 52.43 | 56.40 | 52.30 | 54.42 | 54.39 | qfq | 35,070,228 | 1,927,967,844 | 1.72% |
| 2025-11-18 | 51.69 | 56.14 | 51.40 | 53.50 | 53.47 | qfq | 38,640,863 | 2,088,176,383 | 2.75% |
| 2025-11-17 | 52.55 | 53.68 | 51.70 | 52.07 | 52.04 | qfq | 13,909,637 | 728,904,897 | 0.13% |
| 2025-11-14 | 52.65 | 53.80 | 51.66 | 52.00 | 51.97 | qfq | 16,327,778 | 857,323,070 | -2.62% |
| 2025-11-13 | 52.60 | 54.15 | 52.54 | 53.40 | 53.37 | qfq | 14,564,002 | 777,794,415 | 0.98% |
| 2025-11-12 | 54.28 | 54.40 | 52.11 | 52.88 | 52.85 | qfq | 21,917,201 | 1,162,888,455 | -3.42% |
| 2025-11-11 | 54.50 | 55.80 | 54.27 | 54.75 | 54.72 | qfq | 23,284,121 | 1,279,553,082 | 0.79% |
| 2025-11-10 | 55.61 | 56.29 | 53.85 | 54.32 | 54.29 | qfq | 20,805,527 | 1,140,150,673 | -2.37% |
| 2025-11-07 | 55.60 | 56.53 | 55.20 | 55.64 | 55.60 | qfq | 18,158,258 | 1,013,140,238 | -1.70% |
| 2025-11-06 | 55.68 | 57.12 | 54.99 | 56.60 | 56.56 | qfq | 24,212,467 | 1,358,637,522 | 1.80% |
| 2025-11-05 | 54.21 | 56.50 | 54.02 | 55.60 | 55.56 | qfq | 19,173,483 | 1,060,821,326 | -0.16% |
| 2025-11-04 | 56.31 | 56.80 | 55.20 | 55.69 | 55.65 | qfq | 23,535,102 | 1,316,922,602 | -1.08% |
| 2025-11-03 | 60.56 | 60.99 | 55.35 | 56.30 | 56.26 | qfq | 38,525,993 | 2,184,889,918 | -8.16% |
| 2025-10-31 | 63.21 | 65.80 | 61.00 | 61.30 | 61.26 | qfq | 42,281,980 | 2,686,328,985 | -4.90% |
| 2025-10-30 | 63.95 | 68.00 | 62.67 | 64.46 | 64.42 | qfq | 55,267,185 | 3,582,477,855 | -1.89% |
| 2025-10-29 | 60.01 | 69.20 | 59.70 | 65.70 | 65.66 | qfq | 70,534,245 | 4,479,338,293 | 7.20% |
| 2025-10-28 | 59.19 | 63.35 | 58.50 | 61.29 | 61.25 | qfq | 60,365,131 | 3,705,332,498 | 3.18% |
| 2025-10-27 | 61.52 | 62.58 | 58.56 | 59.40 | 59.36 | qfq | 51,328,298 | 3,098,670,724 | 0.42% |
| 2025-10-24 | 60.08 | 61.35 | 58.08 | 59.15 | 59.11 | qfq | 54,763,114 | 3,277,011,511 | 3.19% |
| 2025-10-23 | 60.00 | 60.00 | 56.01 | 57.32 | 57.28 | qfq | 42,464,560 | 2,428,020,383 | -5.89% |
| 2025-10-22 | 58.81 | 61.88 | 57.71 | 60.91 | 60.87 | qfq | 54,945,815 | 3,271,722,998 | 1.31% |
| 2025-10-21 | 58.87 | 61.45 | 58.05 | 60.12 | 60.08 | qfq | 51,325,759 | 3,078,723,229 | 1.11% |
| 2025-10-20 | 60.58 | 60.73 | 58.30 | 59.46 | 59.42 | qfq | 39,789,597 | 2,366,067,568 | 0.24% |
| 2025-10-17 | 62.60 | 63.69 | 59.00 | 59.32 | 59.28 | qfq | 54,567,519 | 3,331,722,662 | -6.18% |
| 2025-10-16 | 65.03 | 66.78 | 61.89 | 63.23 | 63.19 | qfq | 68,582,902 | 4,377,374,282 | -3.74% |
| 2025-10-15 | 71.78 | 72.77 | 64.31 | 65.69 | 65.65 | qfq | 86,868,330 | 5,789,706,633 | -12.16% |
| 2025-10-14 | 72.00 | 78.07 | 68.81 | 74.78 | 74.73 | qfq | 110,625,927 | 7,951,100,069 | 14.03% |
| 2025-10-13 | 60.22 | 65.58 | 60.22 | 65.58 | 65.54 | qfq | 42,645,571 | 2,713,927,564 | 20.00% |
| 2025-10-10 | 45.00 | 54.65 | 44.70 | 54.65 | 54.62 | qfq | 80,189,005 | 4,001,902,879 | 20.00% |
| 2025-10-09 | 45.15 | 46.49 | 44.00 | 45.54 | 45.51 | qfq | 44,661,968 | 2,017,689,484 | -0.26% |
| 2025-09-30 | 42.10 | 47.68 | 41.41 | 45.66 | 45.63 | qfq | 58,379,718 | 2,635,978,271 | 9.44% |
| 2025-09-29 | 41.40 | 42.15 | 40.84 | 41.72 | 41.69 | qfq | 21,286,721 | 882,688,267 | 2.13% |
| 2025-09-26 | 42.00 | 42.88 | 40.84 | 40.85 | 40.82 | qfq | 27,286,934 | 1,135,301,696 | -3.47% |
| 2025-09-25 | 42.22 | 43.68 | 42.08 | 42.32 | 42.29 | qfq | 35,924,213 | 1,536,870,292 | -2.87% |
| 2025-09-24 | 43.80 | 47.70 | 43.20 | 43.57 | 43.54 | qfq | 65,860,966 | 2,973,238,574 | -1.83% |
| 2025-09-23 | 42.07 | 44.90 | 40.85 | 44.38 | 44.35 | qfq | 44,625,806 | 1,891,473,843 | 3.40% |
| 2025-09-22 | 41.18 | 43.00 | 40.30 | 42.92 | 42.89 | qfq | 47,362,042 | 1,982,090,977 | 4.25% |
| 2025-09-19 | 39.03 | 43.55 | 39.00 | 41.17 | 41.14 | qfq | 54,020,059 | 2,241,675,771 | 4.87% |
| 2025-09-18 | 39.03 | 41.33 | 38.51 | 39.26 | 39.24 | qfq | 48,400,657 | 1,946,317,542 | -0.36% |
| 2025-09-17 | 40.02 | 41.08 | 39.11 | 39.40 | 39.38 | qfq | 42,067,854 | 1,685,394,102 | 3.60% |
| 2025-09-16 | 37.73 | 38.34 | 37.44 | 38.03 | 38.01 | qfq | 15,086,964 | 571,586,775 | 0.77% |
| 2025-09-15 | 38.75 | 39.08 | 37.57 | 37.74 | 37.72 | qfq | 17,890,797 | 682,192,793 | -0.81% |
| 2025-09-12 | 38.88 | 39.17 | 38.01 | 38.05 | 38.03 | qfq | 19,942,115 | 768,776,603 | -2.56% |
| 2025-09-11 | 37.10 | 39.25 | 36.30 | 39.05 | 39.03 | qfq | 27,201,548 | 1,037,393,492 | 4.50% |
| 2025-09-10 | 38.16 | 38.55 | 37.29 | 37.37 | 37.35 | qfq | 19,657,740 | 742,072,594 | -2.28% |
| 2025-09-09 | 39.81 | 40.00 | 38.11 | 38.24 | 38.22 | qfq | 28,100,679 | 1,090,899,059 | -5.32% |
| 2025-09-08 | 38.30 | 41.88 | 37.10 | 40.39 | 40.36 | qfq | 44,554,947 | 1,750,688,789 | 5.35% |
| 2025-09-05 | 37.30 | 38.50 | 36.52 | 38.34 | 38.32 | qfq | 32,955,308 | 1,243,192,236 | 4.44% |
| 2025-09-04 | 40.79 | 41.86 | 36.66 | 36.71 | 36.69 | qfq | 50,148,186 | 1,967,685,821 | -13.42% |
| 2025-09-03 | 41.20 | 45.97 | 37.77 | 42.40 | 42.37 | qfq | 62,867,053 | 2,633,632,701 | 3.62% |
| 2025-09-02 | 39.26 | 43.00 | 39.12 | 40.92 | 40.89 | qfq | 50,615,659 | 2,087,816,971 | 4.23% |
| 2025-09-01 | 39.51 | 40.48 | 38.50 | 39.26 | 39.24 | qfq | 21,149,415 | 830,412,636 | -0.68% |
| 2025-08-29 | 41.39 | 41.39 | 39.00 | 39.53 | 39.51 | qfq | 29,837,137 | 1,189,664,523 | -3.91% |
| 2025-08-28 | 38.82 | 41.20 | 38.20 | 41.14 | 41.11 | qfq | 42,291,675 | 1,694,716,494 | 6.22% |
| 2025-08-27 | 39.62 | 41.14 | 38.73 | 38.73 | 38.71 | qfq | 33,937,062 | 1,349,012,767 | -2.52% |
| 2025-08-26 | 38.78 | 40.40 | 38.60 | 39.73 | 39.70 | qfq | 30,040,696 | 1,188,418,860 | 1.33% |
| 2025-08-25 | 39.45 | 40.48 | 38.80 | 39.21 | 39.19 | qfq | 30,938,649 | 1,221,548,021 | -0.23% |
| 2025-08-22 | 38.38 | 39.84 | 38.38 | 39.30 | 39.28 | qfq | 28,954,944 | 1,136,584,028 | 2.45% |
| 2025-08-21 | 39.60 | 40.57 | 38.12 | 38.36 | 38.34 | qfq | 25,874,080 | 1,008,842,080 | -3.62% |
| 2025-08-20 | 39.36 | 40.05 | 38.41 | 39.80 | 39.77 | qfq | 30,503,516 | 1,195,904,135 | 0.56% |
| 2025-08-19 | 40.06 | 41.19 | 39.46 | 39.58 | 39.56 | qfq | 42,871,865 | 1,719,062,515 | -4.53% |
| 2025-08-18 | 37.40 | 43.60 | 37.15 | 41.46 | 41.43 | qfq | 66,676,635 | 2,658,882,781 | 13.62% |
| 2025-08-15 | 34.71 | 36.68 | 34.71 | 36.49 | 36.47 | qfq | 33,159,896 | 1,190,001,027 | 4.86% |
| 2025-08-14 | 36.00 | 37.38 | 34.70 | 34.80 | 34.78 | qfq | 28,290,903 | 1,007,839,646 | -3.57% |
| 2025-08-13 | 35.52 | 37.14 | 35.51 | 36.09 | 36.07 | qfq | 35,517,104 | 1,286,285,672 | 0.56% |
| 2025-08-12 | 34.69 | 36.49 | 34.52 | 35.89 | 35.87 | qfq | 38,921,782 | 1,385,669,780 | 3.16% |
| 2025-08-11 | 34.50 | 35.15 | 34.35 | 34.79 | 34.77 | qfq | 17,985,526 | 625,224,158 | 0.17% |
| 2025-08-08 | 35.45 | 36.02 | 34.60 | 34.73 | 34.71 | qfq | 28,924,373 | 1,014,209,433 | -3.63% |
| 2025-08-07 | 35.61 | 36.53 | 35.03 | 36.04 | 36.02 | qfq | 45,188,729 | 1,621,930,196 | 1.21% |
| 2025-08-06 | 32.73 | 37.51 | 32.70 | 35.61 | 35.59 | qfq | 54,028,152 | 1,903,097,717 | 7.78% |
| 2025-08-05 | 32.21 | 33.54 | 32.00 | 33.04 | 33.02 | qfq | 22,610,543 | 744,720,424 | 2.67% |
| 2025-08-04 | 31.66 | 32.27 | 31.58 | 32.18 | 32.16 | qfq | 7,917,640 | 253,283,193 | 0.94% |
| 2025-08-01 | 32.25 | 32.50 | 31.67 | 31.88 | 31.86 | qfq | 9,735,159 | 311,133,978 | -1.09% |
| 2025-07-31 | 32.62 | 33.17 | 32.10 | 32.23 | 32.21 | qfq | 13,270,828 | 432,491,833 | -0.83% |
| 2025-07-30 | 33.31 | 33.60 | 32.28 | 32.50 | 32.48 | qfq | 17,776,440 | 583,339,901 | -2.81% |
| 2025-07-29 | 33.40 | 34.27 | 33.30 | 33.44 | 33.42 | qfq | 17,892,830 | 602,137,443 | -0.56% |
| 2025-07-28 | 33.73 | 33.79 | 33.36 | 33.63 | 33.61 | qfq | 18,272,322 | 612,951,185 | -1.38% |
| 2025-07-25 | 33.10 | 34.49 | 32.60 | 34.10 | 34.08 | qfq | 30,138,715 | 1,009,112,905 | 3.18% |
| 2025-07-24 | 32.30 | 33.62 | 32.23 | 33.05 | 33.03 | qfq | 21,159,036 | 699,585,243 | 1.91% |
| 2025-07-23 | 32.67 | 33.38 | 32.42 | 32.43 | 32.41 | qfq | 17,895,850 | 587,244,058 | -1.58% |
| 2025-07-22 | 32.49 | 33.46 | 32.47 | 32.95 | 32.93 | qfq | 21,455,720 | 708,480,023 | 0.95% |
| 2025-07-21 | 32.59 | 32.82 | 32.36 | 32.64 | 32.62 | qfq | 14,320,263 | 466,988,744 | -1.24% |
| 2025-07-18 | 32.16 | 33.25 | 31.67 | 33.05 | 33.03 | qfq | 23,710,966 | 767,359,256 | 2.64% |
| 2025-07-17 | 31.52 | 32.22 | 31.20 | 32.20 | 32.12 | qfq | 15,864,124 | 505,695,209 | 2.55% |
| 2025-07-16 | 31.29 | 31.68 | 31.10 | 31.40 | 31.32 | qfq | 8,992,917 | 282,144,514 | 0.38% |
| 2025-07-15 | 31.95 | 31.95 | 31.01 | 31.28 | 31.20 | qfq | 13,508,317 | 424,154,194 | -1.85% |
| 2025-07-14 | 32.20 | 32.23 | 31.68 | 31.87 | 31.79 | qfq | 9,515,596 | 302,983,391 | -0.87% |
| 2025-07-11 | 31.75 | 32.39 | 31.53 | 32.15 | 32.07 | qfq | 15,194,654 | 487,025,928 | 1.36% |
| 2025-07-10 | 31.93 | 31.97 | 31.59 | 31.72 | 31.64 | qfq | 10,735,582 | 340,400,495 | -0.44% |
| 2025-07-09 | 32.10 | 32.33 | 31.75 | 31.86 | 31.78 | qfq | 13,978,120 | 446,939,589 | -1.27% |
| 2025-07-08 | 31.91 | 32.75 | 31.70 | 32.27 | 32.19 | qfq | 16,166,266 | 522,337,981 | 1.13% |
| 2025-07-07 | 32.08 | 32.58 | 31.85 | 31.91 | 31.83 | qfq | 12,841,260 | 412,291,515 | -0.22% |
| 2025-07-04 | 32.60 | 32.79 | 31.86 | 31.98 | 31.90 | qfq | 23,492,837 | 756,201,660 | -2.91% |
| 2025-07-03 | 33.50 | 33.88 | 32.80 | 32.94 | 32.86 | qfq | 28,917,556 | 961,027,972 | -3.82% |
| 2025-07-02 | 32.91 | 35.00 | 32.70 | 34.25 | 34.16 | qfq | 40,295,642 | 1,357,602,176 | 1.06% |
| 2025-07-01 | 32.98 | 35.53 | 32.98 | 33.89 | 33.81 | qfq | 51,486,761 | 1,768,199,399 | 3.07% |
| 2025-06-30 | 32.35 | 33.99 | 32.35 | 32.88 | 32.80 | qfq | 38,660,674 | 1,283,885,357 | 4.38% |
| 2025-06-27 | 31.99 | 32.15 | 31.35 | 31.50 | 31.42 | qfq | 15,627,637 | 494,836,432 | -0.41% |
| 2025-06-26 | 31.88 | 32.48 | 31.57 | 31.63 | 31.55 | qfq | 22,122,040 | 705,807,122 | -1.49% |
| 2025-06-25 | 31.10 | 32.43 | 31.01 | 32.11 | 32.03 | qfq | 28,882,958 | 915,829,105 | 2.85% |
| 2025-06-24 | 31.00 | 31.59 | 30.82 | 31.22 | 31.14 | qfq | 24,338,140 | 759,388,076 | 0.29% |
| 2025-06-23 | 29.60 | 31.91 | 29.55 | 31.13 | 31.05 | qfq | 31,700,789 | 982,587,428 | 2.23% |
| 2025-06-20 | 29.81 | 31.29 | 29.70 | 30.45 | 30.37 | qfq | 37,738,343 | 1,157,268,777 | 5.33% |
| 2025-06-19 | 29.18 | 29.67 | 28.71 | 28.91 | 28.84 | qfq | 12,552,983 | 367,191,087 | -1.47% |
| 2025-06-18 | 29.00 | 29.43 | 28.78 | 29.34 | 29.27 | qfq | 10,402,184 | 302,992,249 | 0.31% |
| 2025-06-17 | 29.60 | 29.82 | 28.91 | 29.25 | 29.18 | qfq | 13,500,200 | 395,647,401 | -0.61% |
| 2025-06-16 | 28.98 | 29.60 | 28.98 | 29.43 | 29.36 | qfq | 8,744,858 | 257,199,159 | 0.79% |
| 2025-06-13 | 29.88 | 30.00 | 29.07 | 29.20 | 29.13 | qfq | 14,749,506 | 434,236,376 | -2.28% |
| 2025-06-12 | 30.42 | 30.45 | 29.83 | 29.88 | 29.81 | qfq | 15,070,752 | 452,805,452 | -1.87% |
| 2025-06-11 | 30.46 | 30.94 | 30.42 | 30.45 | 30.37 | qfq | 11,396,148 | 348,648,828 | -0.52% |
| 2025-06-10 | 31.77 | 32.28 | 30.33 | 30.61 | 30.53 | qfq | 21,316,184 | 664,755,314 | -4.25% |
| 2025-06-09 | 31.51 | 32.11 | 31.39 | 31.97 | 31.89 | qfq | 14,461,608 | 460,532,450 | 1.49% |
| 2025-06-06 | 31.70 | 32.18 | 31.31 | 31.50 | 31.42 | qfq | 13,539,200 | 428,212,222 | -0.97% |
| 2025-06-05 | 31.40 | 31.99 | 30.91 | 31.81 | 31.73 | qfq | 17,787,904 | 562,169,940 | 1.02% |
| 2025-06-04 | 31.49 | 31.67 | 31.27 | 31.49 | 31.41 | qfq | 11,469,982 | 361,043,627 | -0.06% |
| 2025-06-03 | 31.12 | 31.99 | 31.01 | 31.51 | 31.43 | qfq | 14,019,863 | 442,475,345 | -0.44% |
| 2025-05-30 | 33.31 | 33.40 | 31.60 | 31.65 | 31.57 | qfq | 29,055,840 | 932,724,131 | -6.11% |
| 2025-05-29 | 32.50 | 34.33 | 32.31 | 33.71 | 33.63 | qfq | 30,430,155 | 1,022,520,945 | 3.25% |
| 2025-05-28 | 33.48 | 33.78 | 32.61 | 32.65 | 32.57 | qfq | 23,834,004 | 787,270,562 | -3.57% |
| 2025-05-27 | 33.99 | 34.99 | 33.66 | 33.86 | 33.78 | qfq | 37,241,383 | 1,272,334,941 | -1.74% |
| 2025-05-26 | 32.53 | 35.87 | 32.41 | 34.46 | 34.37 | qfq | 52,363,042 | 1,787,414,033 | 8.47% |
| 2025-05-23 | 31.50 | 32.56 | 31.21 | 31.77 | 31.69 | qfq | 21,622,399 | 689,734,316 | 0.13% |
| 2025-05-22 | 32.40 | 32.89 | 31.63 | 31.73 | 31.65 | qfq | 20,795,979 | 669,476,313 | -4.08% |
| 2025-05-21 | 32.07 | 33.73 | 31.17 | 33.08 | 33.00 | qfq | 35,530,559 | 1,151,730,705 | 2.16% |
| 2025-05-20 | 31.63 | 32.66 | 31.40 | 32.38 | 32.30 | qfq | 19,661,766 | 632,563,953 | 1.60% |
| 2025-05-19 | 31.89 | 32.17 | 31.20 | 31.87 | 31.79 | qfq | 13,492,200 | 426,379,090 | -0.09% |
| 2025-05-16 | 31.23 | 32.61 | 31.23 | 31.90 | 31.82 | qfq | 18,676,800 | 596,215,941 | 1.30% |
| 2025-05-15 | 33.00 | 33.49 | 31.49 | 31.49 | 31.41 | qfq | 31,398,753 | 1,016,357,506 | -6.03% |
| 2025-05-14 | 34.50 | 35.17 | 33.29 | 33.51 | 33.43 | qfq | 41,586,916 | 1,425,338,148 | 1.70% |
| 2025-05-13 | 32.69 | 33.79 | 32.02 | 32.95 | 32.87 | qfq | 31,946,128 | 1,048,956,143 | 1.29% |
| 2025-05-12 | 32.71 | 32.85 | 32.18 | 32.53 | 32.45 | qfq | 16,724,092 | 542,554,951 | 0.25% |
| 2025-05-09 | 33.89 | 34.10 | 32.30 | 32.45 | 32.37 | qfq | 24,959,936 | 816,771,283 | -4.87% |
| 2025-05-08 | 34.20 | 34.75 | 33.55 | 34.11 | 34.03 | qfq | 26,856,282 | 915,602,151 | -1.19% |
| 2025-05-07 | 34.32 | 35.51 | 33.87 | 34.52 | 34.43 | qfq | 44,166,980 | 1,532,176,716 | 1.80% |
| 2025-05-06 | 32.80 | 34.19 | 32.66 | 33.91 | 33.83 | qfq | 33,331,635 | 1,115,984,221 | 6.57% |
| 2025-04-30 | 31.32 | 32.26 | 31.20 | 31.82 | 31.74 | qfq | 20,759,764 | 661,617,545 | 1.60% |
| 2025-04-29 | 31.00 | 31.58 | 30.71 | 31.32 | 31.24 | qfq | 15,969,180 | 499,371,836 | -0.10% |
| 2025-04-28 | 32.20 | 32.43 | 31.35 | 31.35 | 31.27 | qfq | 23,004,368 | 728,529,084 | -3.63% |
| 2025-04-25 | 32.70 | 33.33 | 32.27 | 32.53 | 32.45 | qfq | 23,362,113 | 763,933,672 | -0.52% |
| 2025-04-24 | 34.20 | 34.40 | 32.64 | 32.70 | 32.62 | qfq | 35,621,072 | 1,185,024,203 | -5.60% |
| 2025-04-23 | 35.58 | 35.58 | 34.64 | 34.64 | 34.55 | qfq | 40,312,299 | 1,411,552,473 | -4.78% |
| 2025-04-22 | 34.51 | 37.72 | 34.13 | 36.38 | 36.29 | qfq | 53,162,990 | 1,904,850,826 | 4.24% |
| 2025-04-21 | 34.00 | 35.18 | 33.33 | 34.90 | 34.81 | qfq | 33,032,400 | 1,136,469,287 | 2.38% |
| 2025-04-18 | 36.63 | 36.68 | 33.99 | 34.09 | 34.01 | qfq | 43,037,883 | 1,489,935,004 | -5.31% |
| 2025-04-17 | 36.29 | 37.60 | 35.71 | 36.00 | 35.91 | qfq | 43,383,544 | 1,590,876,369 | -0.77% |
| 2025-04-16 | 37.55 | 37.94 | 35.78 | 36.28 | 36.19 | qfq | 39,640,483 | 1,462,886,893 | -1.47% |
| 2025-04-15 | 38.85 | 39.40 | 36.55 | 36.82 | 36.73 | qfq | 56,212,089 | 2,120,011,454 | -7.42% |
| 2025-04-14 | 39.79 | 40.24 | 37.84 | 39.77 | 39.67 | qfq | 66,478,996 | 2,592,660,096 | 2.45% |
| 2025-04-11 | 39.53 | 42.99 | 38.50 | 38.82 | 38.72 | qfq | 83,223,071 | 3,404,120,256 | -1.75% |
| 2025-04-10 | 36.78 | 43.33 | 36.66 | 39.51 | 39.41 | qfq | 86,537,180 | 3,440,407,587 | 4.55% |
| 2025-04-09 | 37.24 | 39.20 | 32.18 | 37.79 | 37.70 | qfq | 76,838,736 | 2,823,091,331 | -3.72% |
| 2025-04-08 | 35.90 | 39.44 | 35.11 | 39.25 | 39.15 | qfq | 88,829,413 | 3,291,410,749 | 11.19% |
| 2025-04-07 | 33.64 | 37.88 | 33.10 | 35.30 | 35.21 | qfq | 86,471,427 | 3,144,182,859 | 1.29% |
| 2025-04-03 | 36.01 | 37.98 | 34.38 | 34.85 | 34.76 | qfq | 67,653,809 | 2,429,102,120 | -6.94% |
| 2025-04-02 | 40.30 | 40.96 | 37.00 | 37.45 | 37.36 | qfq | 77,964,307 | 2,997,179,217 | -7.32% |
| 2025-04-01 | 36.00 | 42.00 | 35.00 | 40.41 | 40.31 | qfq | 97,248,014 | 3,730,893,922 | 10.41% |
| 2025-03-31 | 37.81 | 40.89 | 35.80 | 36.60 | 36.51 | qfq | 101,649,805 | 3,929,383,145 | -3.30% |
| 2025-03-28 | 38.94 | 39.68 | 36.66 | 37.85 | 37.76 | qfq | 112,641,777 | 4,304,931,899 | 14.45% |
| 2025-03-27 | 28.10 | 33.07 | 27.08 | 33.07 | 32.99 | qfq | 54,825,082 | 1,645,864,191 | 19.99% |
| 2025-03-26 | 26.75 | 28.22 | 26.46 | 27.56 | 27.49 | qfq | 28,982,040 | 793,161,314 | 2.57% |
| 2025-03-25 | 25.68 | 27.20 | 25.60 | 26.87 | 26.80 | qfq | 24,112,168 | 641,472,536 | 4.72% |
| 2025-03-24 | 25.33 | 25.67 | 24.72 | 25.66 | 25.60 | qfq | 9,734,001 | 245,565,447 | 1.30% |
| 2025-03-21 | 26.20 | 26.25 | 25.28 | 25.33 | 25.27 | qfq | 10,191,940 | 262,180,464 | -3.69% |
| 2025-03-20 | 26.41 | 26.82 | 26.10 | 26.30 | 26.23 | qfq | 11,994,040 | 317,030,554 | 0.84% |
| 2025-03-19 | 26.51 | 26.54 | 26.03 | 26.08 | 26.02 | qfq | 8,273,540 | 217,247,006 | -1.95% |
| 2025-03-18 | 26.42 | 26.87 | 26.33 | 26.60 | 26.53 | qfq | 9,631,729 | 255,935,794 | 0.72% |
| 2025-03-17 | 26.60 | 27.00 | 26.20 | 26.41 | 26.34 | qfq | 10,292,349 | 273,063,943 | -0.45% |
| 2025-03-14 | 26.02 | 26.60 | 25.84 | 26.53 | 26.46 | qfq | 11,216,220 | 295,049,729 | 1.53% |
| 2025-03-13 | 27.00 | 27.00 | 25.80 | 26.13 | 26.07 | qfq | 15,437,004 | 404,846,951 | -3.26% |
| 2025-03-12 | 27.26 | 27.82 | 26.77 | 27.01 | 26.94 | qfq | 15,154,685 | 411,145,991 | -0.66% |
| 2025-03-11 | 26.83 | 27.49 | 26.65 | 27.19 | 27.12 | qfq | 15,750,359 | 425,197,374 | -0.73% |
| 2025-03-10 | 27.50 | 28.48 | 27.00 | 27.39 | 27.32 | qfq | 33,555,895 | 927,083,337 | -1.23% |
| 2025-03-07 | 25.02 | 28.86 | 24.86 | 27.73 | 27.66 | qfq | 49,960,533 | 1,366,699,037 | 12.00% |
| 2025-03-06 | 24.65 | 25.27 | 24.63 | 24.76 | 24.70 | qfq | 10,294,187 | 256,664,057 | 0.73% |
| 2025-03-05 | 24.63 | 25.30 | 24.16 | 24.58 | 24.52 | qfq | 7,850,700 | 193,401,592 | -0.57% |
| 2025-03-04 | 23.98 | 24.78 | 23.83 | 24.72 | 24.66 | qfq | 9,266,719 | 225,993,823 | 2.15% |
| 2025-03-03 | 23.96 | 24.93 | 23.66 | 24.20 | 24.14 | qfq | 9,567,203 | 232,402,983 | 0.96% |
| 2025-02-28 | 25.10 | 25.42 | 23.84 | 23.97 | 23.91 | qfq | 11,313,524 | 276,963,238 | -5.96% |
| 2025-02-27 | 25.85 | 25.91 | 24.88 | 25.49 | 25.43 | qfq | 10,975,573 | 278,659,096 | -1.77% |
| 2025-02-26 | 26.33 | 26.49 | 25.62 | 25.95 | 25.89 | qfq | 13,886,992 | 359,975,214 | 0.50% |
| 2025-02-25 | 25.20 | 26.30 | 25.03 | 25.82 | 25.76 | qfq | 13,653,520 | 352,358,824 | 1.02% |
| 2025-02-24 | 25.50 | 25.98 | 25.22 | 25.56 | 25.50 | qfq | 12,549,376 | 321,370,207 | 0.39% |
| 2025-02-21 | 24.78 | 25.49 | 24.67 | 25.46 | 25.40 | qfq | 13,337,460 | 336,089,017 | 2.00% |
| 2025-02-20 | 25.10 | 25.10 | 24.71 | 24.96 | 24.90 | qfq | 7,997,329 | 198,957,549 | -0.87% |
| 2025-02-19 | 24.33 | 25.26 | 24.16 | 25.18 | 25.12 | qfq | 11,917,155 | 297,917,992 | 3.41% |
| 2025-02-18 | 24.70 | 25.41 | 24.26 | 24.35 | 24.29 | qfq | 11,281,480 | 280,262,655 | -2.05% |
| 2025-02-17 | 24.16 | 24.88 | 24.10 | 24.86 | 24.80 | qfq | 11,169,866 | 275,436,450 | 3.20% |
| 2025-02-14 | 24.42 | 24.55 | 23.89 | 24.09 | 24.03 | qfq | 10,626,568 | 256,181,256 | -1.91% |
| 2025-02-13 | 25.41 | 25.48 | 24.56 | 24.56 | 24.50 | qfq | 10,742,162 | 267,063,610 | -3.31% |
| 2025-02-12 | 24.77 | 25.40 | 24.71 | 25.40 | 25.34 | qfq | 10,331,505 | 258,915,121 | 1.80% |
| 2025-02-11 | 25.18 | 25.18 | 24.66 | 24.95 | 24.89 | qfq | 7,174,341 | 178,334,282 | -1.15% |
| 2025-02-10 | 25.13 | 25.35 | 24.80 | 25.24 | 25.18 | qfq | 9,643,300 | 241,640,156 | 0.60% |
| 2025-02-07 | 25.13 | 25.50 | 24.70 | 25.09 | 25.03 | qfq | 12,627,640 | 317,815,384 | -0.16% |
| 2025-02-06 | 23.94 | 25.23 | 23.80 | 25.13 | 25.07 | qfq | 11,252,936 | 279,186,831 | 4.45% |
| 2025-02-05 | 24.15 | 24.30 | 23.90 | 24.06 | 24.00 | qfq | 6,382,160 | 153,643,611 | 2.12% |
| 2025-01-27 | 24.69 | 24.88 | 23.56 | 23.56 | 23.50 | qfq | 8,303,458 | 199,074,895 | -4.27% |
| 2025-01-24 | 24.35 | 24.68 | 24.23 | 24.61 | 24.55 | qfq | 7,004,436 | 171,546,420 | 1.07% |
| 2025-01-23 | 24.68 | 25.26 | 24.35 | 24.35 | 24.29 | qfq | 8,808,075 | 218,348,198 | -0.16% |
| 2025-01-22 | 24.84 | 24.95 | 24.03 | 24.39 | 24.33 | qfq | 9,231,887 | 225,894,167 | -2.56% |
| 2025-01-21 | 25.15 | 25.33 | 24.79 | 25.03 | 24.97 | qfq | 7,227,434 | 180,865,269 | -0.48% |
| 2025-01-20 | 25.72 | 25.84 | 25.05 | 25.15 | 25.09 | qfq | 8,721,880 | 220,614,407 | -0.75% |
| 2025-01-17 | 24.98 | 26.04 | 24.70 | 25.34 | 25.28 | qfq | 11,268,143 | 285,825,551 | 0.72% |
| 2025-01-16 | 25.50 | 26.10 | 24.86 | 25.16 | 25.10 | qfq | 10,871,605 | 275,991,775 | 0.12% |
| 2025-01-15 | 25.53 | 25.72 | 24.87 | 25.13 | 25.07 | qfq | 10,221,771 | 257,352,375 | -1.87% |
| 2025-01-14 | 24.78 | 25.72 | 24.26 | 25.61 | 25.55 | qfq | 14,966,758 | 376,499,128 | 3.47% |
| 2025-01-13 | 23.51 | 24.96 | 23.12 | 24.75 | 24.69 | qfq | 12,750,471 | 307,811,835 | 3.64% |
| 2025-01-10 | 24.90 | 26.08 | 23.83 | 23.88 | 23.82 | qfq | 17,878,008 | 447,930,142 | -4.44% |
| 2025-01-09 | 25.77 | 26.00 | 24.80 | 24.99 | 24.93 | qfq | 17,488,148 | 442,416,472 | -3.18% |
| 2025-01-08 | 23.92 | 26.53 | 23.80 | 25.81 | 25.75 | qfq | 29,094,526 | 736,956,170 | 9.92% |
| 2025-01-07 | 23.30 | 23.67 | 22.77 | 23.48 | 23.42 | qfq | 9,328,451 | 216,961,979 | 0.56% |
| 2025-01-06 | 23.83 | 24.00 | 22.67 | 23.35 | 23.29 | qfq | 13,175,736 | 305,884,350 | -3.75% |
| 2025-01-03 | 25.50 | 25.68 | 24.12 | 24.26 | 24.20 | qfq | 9,214,027 | 229,815,249 | -4.00% |
| 2025-01-02 | 26.83 | 27.00 | 25.00 | 25.27 | 25.21 | qfq | 14,684,624 | 380,596,699 | -6.72% |
| 2024-12-31 | 29.05 | 29.19 | 27.07 | 27.09 | 27.02 | qfq | 12,922,443 | 360,052,705 | -6.78% |
| 2024-12-30 | 28.61 | 29.68 | 28.28 | 29.06 | 28.99 | qfq | 13,730,767 | 397,649,473 | -0.45% |
| 2024-12-27 | 29.12 | 30.29 | 28.78 | 29.19 | 29.12 | qfq | 18,841,899 | 555,832,006 | 0.24% |
| 2024-12-26 | 28.40 | 30.06 | 28.13 | 29.12 | 29.05 | qfq | 20,945,109 | 610,749,476 | 2.28% |
| 2024-12-25 | 28.51 | 28.73 | 27.80 | 28.47 | 28.40 | qfq | 11,923,296 | 337,353,531 | -1.21% |
| 2024-12-24 | 28.10 | 29.14 | 27.01 | 28.82 | 28.75 | qfq | 19,928,072 | 561,387,776 | 2.34% |
| 2024-12-23 | 29.30 | 30.19 | 28.04 | 28.16 | 28.09 | qfq | 35,325,404 | 1,026,688,932 | 0.57% |
| 2024-12-20 | 25.95 | 28.07 | 25.85 | 28.00 | 27.93 | qfq | 23,956,025 | 652,299,700 | 7.69% |
| 2024-12-19 | 25.83 | 26.13 | 25.65 | 26.00 | 25.94 | qfq | 5,942,760 | 154,017,078 | -0.34% |
| 2024-12-18 | 25.61 | 26.38 | 25.38 | 26.09 | 26.03 | qfq | 7,341,200 | 190,729,473 | 2.31% |
| 2024-12-17 | 25.43 | 25.75 | 25.30 | 25.50 | 25.44 | qfq | 4,737,242 | 120,794,086 | -0.39% |
| 2024-12-16 | 25.81 | 25.92 | 25.37 | 25.60 | 25.54 | qfq | 5,946,245 | 152,169,588 | -0.51% |
| 2024-12-13 | 26.44 | 26.55 | 25.66 | 25.73 | 25.67 | qfq | 10,449,948 | 272,277,654 | -3.67% |
| 2024-12-12 | 26.90 | 26.96 | 26.36 | 26.71 | 26.64 | qfq | 7,785,045 | 206,976,086 | -0.56% |
| 2024-12-11 | 26.82 | 27.39 | 26.65 | 26.86 | 26.79 | qfq | 8,016,180 | 215,544,957 | -0.44% |
| 2024-12-10 | 27.66 | 27.99 | 26.75 | 26.98 | 26.91 | qfq | 13,282,998 | 364,959,591 | 0.56% |
| 2024-12-09 | 26.93 | 27.23 | 26.46 | 26.83 | 26.76 | qfq | 8,255,244 | 221,336,623 | -0.89% |
| 2024-12-06 | 27.25 | 27.55 | 26.35 | 27.07 | 27.00 | qfq | 13,747,440 | 370,226,946 | -0.92% |
| 2024-12-05 | 26.97 | 27.82 | 26.83 | 27.32 | 27.25 | qfq | 11,852,628 | 324,930,830 | -0.65% |
| 2024-12-04 | 28.60 | 29.27 | 27.43 | 27.50 | 27.43 | qfq | 20,801,564 | 593,287,682 | -2.83% |
| 2024-12-03 | 29.71 | 31.45 | 28.10 | 28.30 | 28.23 | qfq | 29,051,032 | 858,233,185 | 0.04% |
| 2024-12-02 | 27.72 | 28.40 | 27.66 | 28.29 | 28.22 | qfq | 12,323,380 | 346,187,453 | 1.40% |
| 2024-11-29 | 27.23 | 28.62 | 26.99 | 27.90 | 27.83 | qfq | 16,299,380 | 455,410,121 | 1.79% |
| 2024-11-28 | 27.78 | 28.13 | 27.40 | 27.41 | 27.34 | qfq | 12,240,380 | 340,306,781 | -1.58% |
| 2024-11-27 | 26.27 | 27.98 | 25.39 | 27.85 | 27.78 | qfq | 15,427,312 | 413,231,193 | 4.98% |
| 2024-11-26 | 27.00 | 27.39 | 26.46 | 26.53 | 26.46 | qfq | 9,403,217 | 253,158,011 | -2.78% |
| 2024-11-25 | 27.33 | 27.80 | 26.17 | 27.29 | 27.22 | qfq | 14,218,264 | 381,540,971 | 2.75% |
| 2024-11-22 | 26.49 | 29.00 | 26.49 | 26.56 | 26.49 | qfq | 23,280,964 | 645,103,298 | -0.82% |
| 2024-11-21 | 27.08 | 27.36 | 26.46 | 26.78 | 26.71 | qfq | 10,425,924 | 280,242,606 | -1.76% |
| 2024-11-20 | 26.71 | 27.58 | 26.71 | 27.26 | 27.19 | qfq | 12,764,738 | 345,858,690 | 0.15% |
| 2024-11-19 | 26.50 | 27.34 | 26.16 | 27.22 | 27.15 | qfq | 13,165,211 | 352,430,008 | 4.09% |
| 2024-11-18 | 26.04 | 27.48 | 24.85 | 26.15 | 26.09 | qfq | 17,231,972 | 453,772,717 | 1.08% |
| 2024-11-15 | 26.60 | 27.28 | 25.79 | 25.87 | 25.81 | qfq | 13,967,244 | 371,519,924 | -3.47% |
| 2024-11-14 | 27.99 | 27.99 | 26.66 | 26.80 | 26.73 | qfq | 17,767,148 | 485,579,703 | -5.30% |
| 2024-11-13 | 28.50 | 28.51 | 27.50 | 28.30 | 28.23 | qfq | 16,805,130 | 470,785,884 | -1.67% |
| 2024-11-12 | 29.32 | 29.99 | 28.30 | 28.78 | 28.71 | qfq | 28,093,742 | 820,414,714 | -3.97% |
| 2024-11-11 | 28.79 | 31.55 | 28.28 | 29.97 | 29.90 | qfq | 38,908,191 | 1,154,212,402 | 7.46% |
| 2024-11-08 | 27.62 | 28.80 | 27.36 | 27.89 | 27.82 | qfq | 28,569,528 | 799,531,000 | 2.31% |
| 2024-11-07 | 26.70 | 27.58 | 26.68 | 27.26 | 27.19 | qfq | 20,564,344 | 556,931,870 | 0.04% |
| 2024-11-06 | 27.27 | 28.77 | 26.67 | 27.25 | 27.18 | qfq | 31,701,918 | 872,393,326 | 0.70% |
| 2024-11-05 | 26.00 | 27.33 | 25.80 | 27.06 | 26.99 | qfq | 28,480,008 | 759,436,935 | 3.32% |
| 2024-11-04 | 24.58 | 26.66 | 24.50 | 26.19 | 26.12 | qfq | 20,002,094 | 518,492,057 | 3.93% |
| 2024-11-01 | 26.27 | 27.66 | 25.13 | 25.20 | 25.14 | qfq | 36,229,416 | 958,774,410 | -4.29% |
| 2024-10-31 | 23.99 | 26.99 | 23.66 | 26.33 | 26.26 | qfq | 30,064,196 | 763,489,100 | 8.58% |
| 2024-10-30 | 24.70 | 25.05 | 23.92 | 24.25 | 24.19 | qfq | 15,457,711 | 377,576,232 | -2.53% |
| 2024-10-29 | 25.68 | 26.18 | 24.80 | 24.88 | 24.82 | qfq | 16,938,552 | 431,842,566 | -3.94% |
| 2024-10-28 | 25.16 | 25.95 | 24.82 | 25.90 | 25.84 | qfq | 13,993,557 | 355,015,835 | 1.93% |
| 2024-10-25 | 25.13 | 25.77 | 24.82 | 25.41 | 25.35 | qfq | 14,182,182 | 358,623,291 | 0.99% |
| 2024-10-24 | 25.00 | 25.60 | 24.80 | 25.16 | 25.10 | qfq | 11,267,140 | 284,381,885 | -0.44% |
| 2024-10-23 | 25.67 | 26.01 | 25.18 | 25.27 | 25.21 | qfq | 15,490,588 | 397,194,777 | -3.03% |
| 2024-10-22 | 25.84 | 26.65 | 25.59 | 26.06 | 26.00 | qfq | 21,928,350 | 572,552,996 | -1.06% |
| 2024-10-21 | 26.00 | 27.50 | 25.60 | 26.34 | 26.27 | qfq | 33,115,539 | 878,913,592 | 3.13% |
| 2024-10-18 | 23.36 | 27.01 | 23.36 | 25.54 | 25.48 | qfq | 30,680,826 | 759,814,803 | 10.32% |
| 2024-10-17 | 23.47 | 23.82 | 23.12 | 23.15 | 23.09 | qfq | 16,193,915 | 380,364,300 | -2.28% |
| 2024-10-16 | 23.37 | 24.50 | 23.10 | 23.69 | 23.63 | qfq | 18,134,450 | 431,895,351 | 1.63% |
| 2024-10-15 | 23.33 | 24.95 | 22.81 | 23.31 | 23.25 | qfq | 24,488,394 | 586,018,098 | 0.13% |
| 2024-10-14 | 22.62 | 23.35 | 22.00 | 23.28 | 23.22 | qfq | 21,709,640 | 492,904,384 | 3.01% |
| 2024-10-11 | 24.63 | 24.69 | 22.22 | 22.60 | 22.54 | qfq | 21,428,266 | 498,748,275 | -9.16% |
| 2024-10-10 | 27.50 | 27.50 | 24.68 | 24.88 | 24.82 | qfq | 23,385,925 | 601,821,040 | -5.76% |
| 2024-10-09 | 27.65 | 29.87 | 25.89 | 26.40 | 26.33 | qfq | 33,381,125 | 926,552,297 | -9.40% |
| 2024-10-08 | 29.14 | 29.14 | 26.23 | 29.14 | 29.07 | qfq | 37,037,428 | 1,052,206,495 | 20.02% |
| 2024-09-30 | 21.70 | 24.33 | 21.15 | 24.28 | 24.22 | qfq | 30,454,232 | 691,831,864 | 19.19% |
| 2024-09-27 | 19.11 | 20.57 | 19.10 | 20.37 | 20.32 | qfq | 21,570,549 | 427,855,201 | 7.38% |
| 2024-09-26 | 18.29 | 18.98 | 18.08 | 18.97 | 18.92 | qfq | 16,458,080 | 305,460,307 | 4.12% |
| 2024-09-25 | 18.25 | 18.89 | 18.18 | 18.22 | 18.17 | qfq | 20,812,047 | 385,865,026 | -0.65% |
| 2024-09-24 | 17.71 | 18.40 | 17.33 | 18.34 | 18.29 | qfq | 23,996,484 | 432,146,649 | 4.03% |
| 2024-09-23 | 17.39 | 17.95 | 17.15 | 17.63 | 17.59 | qfq | 14,665,668 | 256,464,263 | 0.74% |
| 2024-09-20 | 17.93 | 18.16 | 17.37 | 17.50 | 17.46 | qfq | 14,331,259 | 254,242,952 | -2.34% |
| 2024-09-19 | 17.95 | 18.25 | 17.54 | 17.92 | 17.88 | qfq | 20,690,902 | 370,046,037 | -1.16% |
| 2024-09-18 | 16.99 | 18.89 | 16.71 | 18.13 | 18.08 | qfq | 26,780,863 | 476,629,253 | 12.40% |
| 2024-09-13 | 16.51 | 16.65 | 16.13 | 16.13 | 16.09 | qfq | 4,374,382 | 71,440,074 | -2.30% |
| 2024-09-12 | 17.00 | 17.18 | 16.50 | 16.51 | 16.47 | qfq | 4,221,400 | 71,010,829 | -2.37% |
| 2024-09-11 | 16.81 | 17.03 | 16.72 | 16.91 | 16.87 | qfq | 3,366,760 | 56,828,550 | -0.06% |
| 2024-09-10 | 16.88 | 17.06 | 16.48 | 16.92 | 16.88 | qfq | 5,336,100 | 89,657,519 | 0.53% |
| 2024-09-09 | 16.99 | 17.43 | 16.74 | 16.83 | 16.79 | qfq | 5,691,100 | 96,709,207 | -1.23% |
| 2024-09-06 | 17.58 | 17.67 | 17.03 | 17.04 | 17.00 | qfq | 5,768,900 | 99,635,746 | -1.84% |
| 2024-09-05 | 17.55 | 17.77 | 17.20 | 17.36 | 17.32 | qfq | 8,856,340 | 154,645,762 | -1.64% |
| 2024-09-04 | 17.24 | 18.18 | 17.09 | 17.65 | 17.61 | qfq | 10,957,760 | 193,659,768 | 2.02% |
| 2024-09-03 | 17.16 | 17.68 | 17.09 | 17.30 | 17.26 | qfq | 4,914,160 | 85,214,814 | 0.70% |
| 2024-09-02 | 17.80 | 18.40 | 17.11 | 17.18 | 17.14 | qfq | 7,216,820 | 127,786,645 | -3.48% |
| 2024-08-30 | 16.93 | 18.25 | 16.92 | 17.80 | 17.76 | qfq | 9,320,160 | 165,169,858 | 5.01% |
| 2024-08-29 | 16.53 | 17.13 | 16.49 | 16.95 | 16.91 | qfq | 4,278,360 | 72,332,094 | 1.62% |
| 2024-08-28 | 16.57 | 16.82 | 16.40 | 16.68 | 16.64 | qfq | 2,882,220 | 47,912,763 | 0.06% |
| 2024-08-27 | 16.89 | 16.93 | 16.59 | 16.67 | 16.63 | qfq | 3,428,700 | 57,324,819 | -1.19% |
| 2024-08-26 | 16.65 | 16.95 | 16.58 | 16.87 | 16.83 | qfq | 4,151,006 | 69,889,793 | 2.00% |
| 2024-08-23 | 16.57 | 16.71 | 16.25 | 16.54 | 16.50 | qfq | 4,441,720 | 73,227,566 | -0.30% |
| 2024-08-22 | 16.82 | 17.05 | 16.48 | 16.59 | 16.55 | qfq | 6,405,680 | 107,222,656 | -1.25% |
| 2024-08-21 | 15.90 | 17.15 | 15.90 | 16.80 | 16.76 | qfq | 9,805,356 | 164,886,628 | -4.65% |
| 2024-08-20 | 18.11 | 18.22 | 17.47 | 17.62 | 17.58 | qfq | 5,512,060 | 97,706,289 | -2.71% |
| 2024-08-19 | 18.11 | 18.51 | 18.06 | 18.11 | 18.07 | qfq | 3,763,236 | 68,602,817 | -0.93% |
| 2024-08-16 | 18.43 | 18.63 | 18.27 | 18.28 | 18.23 | qfq | 4,026,560 | 74,193,361 | -0.49% |
| 2024-08-15 | 18.15 | 18.58 | 17.94 | 18.37 | 18.32 | qfq | 5,220,820 | 95,874,617 | 1.21% |
| 2024-08-14 | 18.48 | 18.50 | 18.15 | 18.15 | 18.10 | qfq | 3,130,700 | 57,214,907 | -1.68% |
| 2024-08-13 | 18.37 | 18.55 | 18.07 | 18.46 | 18.41 | qfq | 4,025,400 | 73,740,205 | 0.71% |
| 2024-08-12 | 18.29 | 19.01 | 18.20 | 18.33 | 18.28 | qfq | 5,486,860 | 101,554,884 | -0.16% |
| 2024-08-09 | 18.80 | 18.93 | 18.36 | 18.36 | 18.31 | qfq | 4,541,883 | 84,421,688 | -0.60% |
| 2024-08-08 | 18.29 | 18.82 | 17.98 | 18.47 | 18.42 | qfq | 5,157,140 | 94,745,345 | 0.11% |
| 2024-08-07 | 18.60 | 18.73 | 18.38 | 18.45 | 18.40 | qfq | 3,954,000 | 73,302,526 | -0.81% |
| 2024-08-06 | 18.60 | 18.87 | 18.36 | 18.60 | 18.55 | qfq | 5,110,400 | 94,745,431 | 2.25% |
| 2024-08-05 | 18.99 | 19.47 | 18.19 | 18.19 | 18.14 | qfq | 7,640,840 | 143,390,069 | -5.56% |
| 2024-08-02 | 19.92 | 20.17 | 19.21 | 19.26 | 19.21 | qfq | 6,745,200 | 132,735,282 | -3.80% |
| 2024-08-01 | 20.00 | 20.35 | 19.72 | 20.02 | 19.97 | qfq | 8,335,886 | 167,190,825 | 0.05% |
| 2024-07-31 | 18.97 | 20.07 | 18.74 | 20.01 | 19.96 | qfq | 9,237,483 | 181,072,772 | 4.87% |
| 2024-07-30 | 18.71 | 19.25 | 18.24 | 19.08 | 19.03 | qfq | 7,341,900 | 138,012,957 | 1.33% |
| 2024-07-29 | 19.20 | 19.20 | 18.81 | 18.83 | 18.78 | qfq | 4,883,080 | 92,529,321 | -1.41% |
| 2024-07-26 | 18.95 | 19.24 | 18.59 | 19.10 | 19.05 | qfq | 6,135,100 | 116,235,370 | 1.81% |
| 2024-07-25 | 18.81 | 19.23 | 18.56 | 18.76 | 18.71 | qfq | 6,546,248 | 123,410,905 | -1.37% |
| 2024-07-24 | 19.33 | 19.90 | 18.90 | 19.02 | 18.97 | qfq | 8,751,796 | 169,770,000 | -2.81% |
| 2024-07-23 | 20.88 | 20.88 | 19.57 | 19.57 | 19.52 | qfq | 13,908,840 | 280,089,243 | -6.81% |
| 2024-07-22 | 21.18 | 21.59 | 20.78 | 21.00 | 20.95 | qfq | 14,546,220 | 308,451,881 | 0.57% |
| 2024-07-19 | 20.33 | 21.20 | 20.16 | 20.88 | 20.83 | qfq | 17,693,433 | 366,733,601 | 0.53% |
| 2024-07-18 | 19.51 | 20.77 | 19.48 | 20.77 | 20.72 | qfq | 19,687,311 | 397,224,069 | 6.68% |
| 2024-07-17 | 19.35 | 20.00 | 19.16 | 19.47 | 19.42 | qfq | 8,168,702 | 159,922,388 | 0.46% |
| 2024-07-16 | 19.25 | 19.45 | 18.85 | 19.38 | 19.33 | qfq | 7,072,420 | 135,504,855 | 0.47% |
| 2024-07-15 | 20.00 | 20.40 | 19.25 | 19.29 | 19.18 | qfq | 11,017,280 | 215,702,170 | -3.36% |
| 2024-07-12 | 19.80 | 20.03 | 19.58 | 19.96 | 19.85 | qfq | 6,382,420 | 126,341,062 | 0.05% |
| 2024-07-11 | 20.06 | 20.18 | 19.65 | 19.95 | 19.84 | qfq | 7,197,780 | 143,206,145 | 1.99% |
| 2024-07-10 | 19.93 | 19.98 | 19.53 | 19.56 | 19.45 | qfq | 6,793,840 | 134,264,502 | -1.61% |
| 2024-07-09 | 19.00 | 19.93 | 18.83 | 19.88 | 19.77 | qfq | 8,700,220 | 169,006,651 | 3.92% |
| 2024-07-08 | 19.66 | 20.09 | 18.99 | 19.13 | 19.02 | qfq | 6,647,600 | 129,162,321 | -2.99% |
| 2024-07-05 | 19.68 | 19.93 | 19.30 | 19.72 | 19.61 | qfq | 4,267,620 | 83,784,275 | -0.10% |
| 2024-07-04 | 20.12 | 20.38 | 19.65 | 19.74 | 19.63 | qfq | 6,367,848 | 127,569,042 | -2.52% |
| 2024-07-03 | 19.80 | 20.48 | 19.21 | 20.25 | 20.14 | qfq | 9,848,132 | 196,204,865 | 2.12% |
| 2024-07-02 | 20.42 | 20.51 | 19.66 | 19.83 | 19.72 | qfq | 8,102,347 | 162,208,062 | -2.70% |
| 2024-07-01 | 20.89 | 21.06 | 19.97 | 20.38 | 20.27 | qfq | 8,810,452 | 179,136,041 | -2.67% |
| 2024-06-28 | 20.85 | 21.46 | 20.60 | 20.94 | 20.82 | qfq | 7,200,095 | 152,018,773 | 0.43% |
| 2024-06-27 | 21.66 | 21.66 | 20.81 | 20.85 | 20.73 | qfq | 7,670,920 | 162,706,094 | -4.36% |
| 2024-06-26 | 21.21 | 21.84 | 20.88 | 21.80 | 21.68 | qfq | 8,550,480 | 182,470,479 | 2.30% |
| 2024-06-25 | 21.58 | 22.33 | 21.07 | 21.31 | 21.19 | qfq | 7,507,040 | 160,727,559 | -2.25% |
| 2024-06-24 | 22.22 | 22.98 | 21.75 | 21.80 | 21.68 | qfq | 8,659,460 | 193,611,203 | -3.11% |
| 2024-06-21 | 23.25 | 23.25 | 22.40 | 22.50 | 22.37 | qfq | 10,975,904 | 248,823,922 | -3.76% |
| 2024-06-20 | 23.86 | 24.25 | 23.34 | 23.38 | 23.25 | qfq | 11,659,286 | 278,181,182 | -2.26% |
| 2024-06-19 | 24.17 | 24.39 | 23.40 | 23.92 | 23.79 | qfq | 11,495,900 | 274,645,766 | -1.03% |
| 2024-06-18 | 24.08 | 24.40 | 23.81 | 24.17 | 24.03 | qfq | 9,713,004 | 233,717,348 | 0.46% |
| 2024-06-17 | 23.70 | 24.37 | 23.50 | 24.06 | 23.93 | qfq | 12,051,524 | 289,828,612 | 1.48% |
| 2024-06-14 | 24.17 | 24.40 | 23.27 | 23.71 | 23.58 | qfq | 15,883,650 | 375,688,020 | -3.34% |
| 2024-06-13 | 25.33 | 25.80 | 24.45 | 24.53 | 24.39 | qfq | 21,618,283 | 540,203,969 | -0.97% |
| 2024-06-12 | 25.28 | 25.94 | 24.18 | 24.77 | 24.63 | qfq | 22,687,753 | 561,095,406 | 1.27% |
| 2024-06-11 | 23.58 | 24.77 | 23.17 | 24.46 | 24.32 | qfq | 25,625,978 | 618,594,826 | 3.51% |
| 2024-06-07 | 21.31 | 24.02 | 21.05 | 23.63 | 23.50 | qfq | 25,162,509 | 575,360,264 | 11.46% |
| 2024-06-06 | 21.75 | 22.38 | 21.10 | 21.20 | 21.08 | qfq | 12,498,056 | 270,249,233 | -1.44% |
| 2024-06-05 | 22.18 | 22.69 | 21.30 | 21.51 | 21.39 | qfq | 11,848,016 | 258,984,840 | -3.02% |
| 2024-06-04 | 22.65 | 22.65 | 21.75 | 22.18 | 22.06 | qfq | 8,012,876 | 176,721,720 | -2.51% |
| 2024-06-03 | 22.62 | 23.35 | 22.50 | 22.75 | 22.62 | qfq | 9,283,771 | 212,560,634 | -0.91% |
| 2024-05-31 | 23.36 | 23.76 | 22.95 | 22.96 | 22.83 | qfq | 10,545,078 | 245,645,994 | -2.67% |
| 2024-05-30 | 23.00 | 23.80 | 22.70 | 23.59 | 23.46 | qfq | 12,162,008 | 285,357,384 | 1.38% |
| 2024-05-29 | 23.00 | 23.90 | 22.87 | 23.27 | 23.14 | qfq | 9,818,194 | 230,023,583 | 0.39% |
| 2024-05-28 | 23.32 | 24.15 | 23.06 | 23.18 | 23.05 | qfq | 15,746,569 | 370,968,460 | -1.36% |
| 2024-05-27 | 21.94 | 23.57 | 21.16 | 23.50 | 23.37 | qfq | 16,195,862 | 365,479,485 | 8.65% |
| 2024-05-24 | 22.39 | 22.48 | 21.60 | 21.63 | 21.51 | qfq | 4,961,249 | 108,953,461 | -3.35% |
| 2024-05-23 | 22.78 | 22.80 | 22.34 | 22.38 | 22.25 | qfq | 3,994,720 | 89,967,148 | -1.84% |
| 2024-05-22 | 22.49 | 23.00 | 22.45 | 22.80 | 22.67 | qfq | 4,938,220 | 112,291,027 | 1.38% |
| 2024-05-21 | 23.07 | 23.07 | 22.14 | 22.49 | 22.36 | qfq | 5,588,280 | 125,390,683 | -1.19% |
| 2024-05-20 | 22.99 | 23.00 | 22.42 | 22.76 | 22.63 | qfq | 7,124,560 | 161,773,486 | -0.83% |
| 2024-05-17 | 22.20 | 23.05 | 22.01 | 22.95 | 22.82 | qfq | 7,482,988 | 169,033,170 | 3.38% |
| 2024-05-16 | 22.30 | 22.67 | 22.16 | 22.20 | 22.08 | qfq | 5,021,420 | 112,466,845 | -0.09% |
| 2024-05-15 | 22.38 | 22.84 | 22.02 | 22.22 | 22.10 | qfq | 4,801,963 | 107,701,795 | -0.71% |
| 2024-05-14 | 22.45 | 22.98 | 22.11 | 22.38 | 22.25 | qfq | 5,479,580 | 122,629,346 | -0.44% |
| 2024-05-13 | 22.69 | 23.25 | 22.30 | 22.48 | 22.35 | qfq | 6,897,291 | 157,007,970 | -1.88% |
| 2024-05-10 | 24.42 | 24.47 | 22.75 | 22.91 | 22.78 | qfq | 11,766,416 | 273,384,099 | -6.38% |
| 2024-05-09 | 23.60 | 24.68 | 23.48 | 24.47 | 24.33 | qfq | 7,280,891 | 176,973,447 | 2.26% |
| 2024-05-08 | 24.75 | 24.93 | 23.86 | 23.93 | 23.80 | qfq | 6,356,691 | 154,122,309 | -3.78% |
| 2024-05-07 | 25.24 | 25.37 | 24.71 | 24.87 | 24.73 | qfq | 7,075,000 | 176,443,640 | -1.39% |
| 2024-05-06 | 25.04 | 25.37 | 24.74 | 25.22 | 25.08 | qfq | 7,781,247 | 195,358,177 | 2.73% |
| 2024-04-30 | 25.28 | 25.38 | 24.38 | 24.55 | 24.41 | qfq | 7,576,198 | 187,171,750 | -2.35% |
| 2024-04-29 | 23.89 | 25.15 | 23.66 | 25.14 | 25.00 | qfq | 11,909,647 | 294,313,580 | 5.10% |
| 2024-04-26 | 24.34 | 24.92 | 23.29 | 23.92 | 23.79 | qfq | 15,659,626 | 375,931,505 | -3.47% |
| 2024-04-25 | 24.16 | 24.85 | 24.15 | 24.78 | 24.64 | qfq | 5,496,648 | 135,107,392 | 1.72% |
| 2024-04-24 | 23.58 | 24.60 | 23.50 | 24.36 | 24.22 | qfq | 6,059,760 | 146,727,913 | 2.48% |
| 2024-04-23 | 23.09 | 24.05 | 23.05 | 23.77 | 23.64 | qfq | 7,173,641 | 168,663,150 | 2.94% |
| 2024-04-22 | 22.43 | 23.45 | 22.16 | 23.09 | 22.96 | qfq | 6,802,353 | 156,175,029 | 0.79% |
| 2024-04-19 | 23.34 | 23.70 | 22.37 | 22.91 | 22.78 | qfq | 10,742,645 | 246,394,286 | -3.05% |
| 2024-04-18 | 24.19 | 24.39 | 23.32 | 23.63 | 23.50 | qfq | 7,671,697 | 183,074,513 | -2.72% |
| 2024-04-17 | 23.90 | 24.73 | 23.82 | 24.29 | 24.15 | qfq | 7,556,138 | 183,365,466 | 3.63% |
| 2024-04-16 | 24.83 | 25.22 | 23.10 | 23.44 | 23.31 | qfq | 10,348,602 | 248,759,846 | -7.46% |
| 2024-04-15 | 24.80 | 26.00 | 24.50 | 25.33 | 25.19 | qfq | 9,856,400 | 248,991,440 | 4.67% |
| 2024-04-12 | 24.78 | 25.10 | 24.15 | 24.20 | 24.06 | qfq | 4,981,502 | 122,252,195 | -2.54% |
| 2024-04-11 | 24.58 | 25.58 | 24.43 | 24.83 | 24.69 | qfq | 4,584,279 | 114,702,113 | 0.40% |
| 2024-04-10 | 25.80 | 25.85 | 24.63 | 24.73 | 24.59 | qfq | 4,786,367 | 119,828,172 | -3.89% |
| 2024-04-09 | 25.07 | 25.78 | 24.58 | 25.73 | 25.59 | qfq | 5,356,399 | 135,391,953 | 3.13% |
| 2024-04-08 | 25.82 | 26.29 | 24.87 | 24.95 | 24.81 | qfq | 7,711,812 | 195,191,013 | -4.22% |
| 2024-04-03 | 26.75 | 27.36 | 25.90 | 26.05 | 25.90 | qfq | 8,590,086 | 227,246,213 | -2.62% |
| 2024-04-02 | 27.24 | 27.40 | 26.12 | 26.75 | 26.60 | qfq | 9,714,792 | 258,387,089 | -1.65% |
| 2024-04-01 | 27.70 | 28.15 | 27.00 | 27.20 | 27.05 | qfq | 8,733,868 | 239,709,026 | -1.66% |
| 2024-03-29 | 27.57 | 28.55 | 26.90 | 27.66 | 27.51 | qfq | 9,423,333 | 260,318,714 | -1.18% |
| 2024-03-28 | 26.79 | 28.10 | 26.73 | 27.99 | 27.83 | qfq | 8,943,256 | 246,772,144 | 4.13% |
| 2024-03-27 | 28.55 | 28.89 | 26.86 | 26.88 | 26.73 | qfq | 13,468,900 | 373,168,168 | -8.10% |
| 2024-03-26 | 29.90 | 31.12 | 28.82 | 29.25 | 29.09 | qfq | 16,189,215 | 481,118,434 | -3.37% |
| 2024-03-25 | 28.73 | 31.30 | 28.73 | 30.27 | 30.10 | qfq | 24,443,866 | 731,348,586 | 6.51% |
| 2024-03-22 | 27.49 | 29.53 | 27.32 | 28.42 | 28.26 | qfq | 21,048,105 | 604,874,572 | 3.27% |
| 2024-03-21 | 27.50 | 28.50 | 27.27 | 27.52 | 27.37 | qfq | 11,865,739 | 331,053,618 | -1.01% |
| 2024-03-20 | 27.00 | 28.07 | 26.75 | 27.80 | 27.64 | qfq | 14,947,444 | 410,511,366 | 3.08% |
| 2024-03-19 | 26.77 | 27.30 | 26.50 | 26.97 | 26.82 | qfq | 9,342,527 | 252,032,762 | 0.07% |
| 2024-03-18 | 26.38 | 26.95 | 26.29 | 26.95 | 26.80 | qfq | 6,524,380 | 174,036,377 | 1.05% |
| 2024-03-15 | 25.71 | 26.67 | 25.71 | 26.67 | 26.52 | qfq | 6,369,813 | 167,768,091 | 2.22% |
| 2024-03-14 | 26.34 | 26.70 | 25.76 | 26.09 | 25.94 | qfq | 7,037,586 | 184,446,545 | -1.95% |
| 2024-03-13 | 27.23 | 27.28 | 26.52 | 26.61 | 26.46 | qfq | 8,085,217 | 217,146,174 | -0.52% |
| 2024-03-12 | 26.92 | 27.43 | 26.67 | 26.75 | 26.60 | qfq | 9,720,060 | 262,052,626 | -1.29% |
| 2024-03-11 | 27.48 | 27.53 | 26.56 | 27.10 | 26.95 | qfq | 13,701,460 | 369,853,431 | -2.62% |
| 2024-03-08 | 26.89 | 27.90 | 26.61 | 27.83 | 27.67 | qfq | 13,478,948 | 367,815,441 | 1.53% |
| 2024-03-07 | 26.73 | 28.94 | 26.73 | 27.41 | 27.26 | qfq | 21,956,182 | 614,878,967 | 2.43% |
| 2024-03-06 | 26.22 | 27.17 | 25.55 | 26.76 | 26.61 | qfq | 14,980,789 | 394,552,575 | 0.04% |
| 2024-03-05 | 27.35 | 27.84 | 26.70 | 26.75 | 26.60 | qfq | 16,427,827 | 446,716,093 | -4.46% |
| 2024-03-04 | 27.55 | 28.20 | 26.80 | 28.00 | 27.84 | qfq | 23,448,311 | 643,094,550 | -2.00% |
| 2024-03-01 | 29.70 | 30.50 | 27.81 | 28.57 | 28.41 | qfq | 40,128,475 | 1,166,473,227 | 2.15% |
| 2024-02-29 | 24.00 | 27.97 | 24.00 | 27.97 | 27.81 | qfq | 18,330,554 | 498,967,159 | 19.99% |
| 2024-02-28 | 25.83 | 25.96 | 23.28 | 23.31 | 23.18 | qfq | 13,762,535 | 339,977,783 | -8.26% |
| 2024-02-27 | 24.06 | 25.48 | 24.01 | 25.41 | 25.27 | qfq | 11,565,437 | 286,609,750 | 4.48% |
| 2024-02-26 | 23.34 | 24.91 | 23.03 | 24.32 | 24.18 | qfq | 13,183,654 | 317,811,643 | 3.05% |
| 2024-02-23 | 23.28 | 23.89 | 22.48 | 23.60 | 23.47 | qfq | 12,375,387 | 285,625,213 | 3.69% |
| 2024-02-22 | 21.50 | 22.79 | 21.50 | 22.76 | 22.63 | qfq | 9,311,207 | 208,549,108 | 5.37% |
| 2024-02-21 | 21.07 | 22.25 | 20.92 | 21.60 | 21.48 | qfq | 7,450,709 | 161,920,034 | 1.12% |
| 2024-02-20 | 21.17 | 21.47 | 20.51 | 21.36 | 21.24 | qfq | 7,361,809 | 154,682,736 | 1.14% |
| 2024-02-19 | 20.81 | 21.81 | 20.35 | 21.12 | 21.00 | qfq | 13,864,419 | 293,123,159 | 2.57% |
| 2024-02-08 | 19.23 | 20.95 | 19.10 | 20.59 | 20.47 | qfq | 12,671,971 | 257,555,999 | 7.07% |
| 2024-02-07 | 18.82 | 20.16 | 18.56 | 19.23 | 19.12 | qfq | 12,359,964 | 240,932,334 | 2.94% |
| 2024-02-06 | 16.55 | 19.05 | 16.55 | 18.68 | 18.58 | qfq | 12,625,235 | 226,200,759 | 7.79% |
| 2024-02-05 | 19.06 | 19.19 | 16.70 | 17.33 | 17.23 | qfq | 11,698,096 | 206,420,435 | -9.36% |
| 2024-02-02 | 20.47 | 20.69 | 18.52 | 19.12 | 19.01 | qfq | 10,884,829 | 211,182,475 | -6.18% |
| 2024-02-01 | 20.80 | 21.07 | 20.11 | 20.38 | 20.27 | qfq | 5,921,211 | 121,704,851 | -1.26% |
| 2024-01-31 | 21.00 | 21.77 | 20.64 | 20.64 | 20.52 | qfq | 5,366,521 | 113,420,738 | -3.91% |
| 2024-01-30 | 22.12 | 22.36 | 21.47 | 21.48 | 21.36 | qfq | 5,879,558 | 128,151,845 | -2.41% |
| 2024-01-29 | 22.41 | 22.74 | 22.00 | 22.01 | 21.89 | qfq | 6,975,864 | 156,086,973 | -0.90% |
| 2024-01-26 | 23.24 | 23.25 | 22.10 | 22.21 | 22.09 | qfq | 7,853,653 | 177,415,060 | -5.00% |
| 2024-01-25 | 23.24 | 23.62 | 22.86 | 23.38 | 23.25 | qfq | 7,670,341 | 179,027,744 | 0.65% |
| 2024-01-24 | 23.55 | 23.79 | 22.28 | 23.23 | 23.10 | qfq | 6,397,942 | 146,439,081 | -1.27% |
| 2024-01-23 | 23.02 | 23.72 | 23.02 | 23.53 | 23.40 | qfq | 5,343,561 | 124,999,197 | 0.90% |
| 2024-01-22 | 24.85 | 25.28 | 23.16 | 23.32 | 23.19 | qfq | 6,225,800 | 149,503,714 | -6.91% |
| 2024-01-19 | 25.27 | 26.45 | 25.05 | 25.05 | 24.91 | qfq | 5,937,387 | 152,016,109 | -1.22% |
| 2024-01-18 | 25.08 | 25.44 | 24.62 | 25.36 | 25.22 | qfq | 4,421,182 | 110,545,420 | 0.32% |
| 2024-01-17 | 26.15 | 26.37 | 25.25 | 25.28 | 25.14 | qfq | 4,603,272 | 118,253,044 | -3.66% |
| 2024-01-16 | 26.42 | 26.55 | 25.82 | 26.24 | 26.09 | qfq | 3,231,584 | 84,455,409 | -1.02% |
| 2024-01-15 | 27.05 | 27.20 | 26.32 | 26.51 | 26.36 | qfq | 4,013,020 | 106,842,372 | -1.52% |
| 2024-01-12 | 27.37 | 27.70 | 26.91 | 26.92 | 26.77 | qfq | 4,760,980 | 129,716,390 | -2.25% |
| 2024-01-11 | 26.40 | 27.88 | 26.40 | 27.54 | 27.39 | qfq | 10,544,197 | 288,098,481 | 6.25% |
| 2024-01-10 | 26.32 | 26.69 | 25.72 | 25.92 | 25.78 | qfq | 3,914,731 | 102,383,269 | -1.82% |
| 2024-01-09 | 26.54 | 26.96 | 26.02 | 26.40 | 26.25 | qfq | 3,918,251 | 103,492,827 | -0.34% |
| 2024-01-08 | 27.13 | 27.18 | 26.30 | 26.49 | 26.34 | qfq | 3,331,880 | 88,480,668 | -2.03% |
| 2024-01-05 | 28.11 | 28.19 | 26.86 | 27.04 | 26.89 | qfq | 4,812,931 | 131,753,419 | -3.26% |
| 2024-01-04 | 28.49 | 28.49 | 27.86 | 27.95 | 27.79 | qfq | 2,526,246 | 70,974,613 | -1.45% |
| 2024-01-03 | 28.74 | 29.37 | 28.10 | 28.36 | 28.20 | qfq | 4,360,949 | 124,717,169 | -1.87% |
| 2024-01-02 | 30.43 | 30.43 | 28.71 | 28.90 | 28.74 | qfq | 6,173,248 | 180,770,607 | -5.03% |
| 2023-12-29 | 30.11 | 30.80 | 30.11 | 30.43 | 30.26 | qfq | 3,465,713 | 105,711,031 | 0.69% |
| 2023-12-28 | 29.39 | 30.45 | 29.20 | 30.22 | 30.05 | qfq | 3,084,682 | 92,784,359 | 2.13% |
| 2023-12-27 | 29.47 | 30.40 | 29.32 | 29.59 | 29.42 | qfq | 3,312,510 | 99,131,524 | 0.41% |
| 2023-12-26 | 29.88 | 29.95 | 29.30 | 29.47 | 29.31 | qfq | 1,382,130 | 40,774,104 | -1.44% |
| 2023-12-25 | 29.92 | 30.28 | 29.64 | 29.90 | 29.73 | qfq | 1,386,090 | 41,654,297 | 0.07% |
| 2023-12-22 | 30.23 | 30.50 | 29.65 | 29.88 | 29.71 | qfq | 3,226,468 | 96,556,766 | -1.71% |
| 2023-12-21 | 29.79 | 30.56 | 29.55 | 30.40 | 30.23 | qfq | 3,370,609 | 101,518,161 | 1.88% |
| 2023-12-20 | 30.81 | 31.14 | 29.70 | 29.84 | 29.67 | qfq | 3,991,080 | 119,960,938 | -3.15% |
| 2023-12-19 | 30.28 | 31.23 | 30.08 | 30.81 | 30.64 | qfq | 2,510,595 | 77,015,875 | 2.16% |
| 2023-12-18 | 31.39 | 31.49 | 30.08 | 30.16 | 29.99 | qfq | 3,566,420 | 109,080,166 | -3.80% |
| 2023-12-15 | 31.60 | 31.75 | 31.08 | 31.35 | 31.17 | qfq | 2,263,378 | 71,062,126 | -0.25% |
| 2023-12-14 | 32.76 | 33.10 | 31.32 | 31.43 | 31.25 | qfq | 5,522,654 | 175,359,626 | -3.59% |
| 2023-12-13 | 33.38 | 33.79 | 32.56 | 32.60 | 32.42 | qfq | 3,467,827 | 114,733,764 | -2.40% |
| 2023-12-12 | 34.48 | 34.50 | 33.36 | 33.40 | 33.21 | qfq | 3,441,698 | 116,239,105 | -2.85% |
| 2023-12-11 | 33.58 | 34.48 | 33.13 | 34.38 | 34.19 | qfq | 3,302,780 | 112,580,714 | 2.41% |
| 2023-12-08 | 32.99 | 33.95 | 32.99 | 33.57 | 33.38 | qfq | 2,907,776 | 97,661,220 | 1.57% |
| 2023-12-07 | 33.50 | 33.50 | 32.33 | 33.05 | 32.87 | qfq | 2,062,547 | 67,783,034 | -0.60% |
| 2023-12-06 | 32.85 | 33.54 | 32.80 | 33.25 | 33.06 | qfq | 1,722,120 | 57,349,791 | 1.13% |
| 2023-12-05 | 33.15 | 33.56 | 32.59 | 32.88 | 32.70 | qfq | 2,553,450 | 84,573,176 | -1.41% |
| 2023-12-04 | 33.49 | 33.79 | 33.10 | 33.35 | 33.16 | qfq | 2,135,260 | 71,536,751 | -0.27% |
| 2023-12-01 | 33.22 | 33.63 | 32.88 | 33.44 | 33.25 | qfq | 2,512,980 | 83,555,592 | 0.33% |
| 2023-11-30 | 34.10 | 34.10 | 33.00 | 33.33 | 33.14 | qfq | 3,984,472 | 132,742,513 | -2.88% |
| 2023-11-29 | 34.04 | 35.25 | 34.04 | 34.32 | 34.13 | qfq | 5,359,666 | 186,401,011 | 0.35% |
| 2023-11-28 | 34.21 | 34.56 | 33.48 | 34.20 | 34.01 | qfq | 4,255,342 | 144,555,368 | -0.93% |
| 2023-11-27 | 32.81 | 34.60 | 32.81 | 34.52 | 34.33 | qfq | 5,831,263 | 198,906,105 | 4.29% |
| 2023-11-24 | 33.17 | 33.67 | 32.88 | 33.10 | 32.92 | qfq | 2,940,958 | 97,712,979 | -0.75% |
| 2023-11-23 | 32.82 | 33.65 | 32.75 | 33.35 | 33.16 | qfq | 3,629,563 | 120,735,979 | 1.24% |
| 2023-11-22 | 33.60 | 33.88 | 32.94 | 32.94 | 32.76 | qfq | 4,475,022 | 149,293,941 | -2.97% |
| 2023-11-21 | 35.68 | 35.68 | 33.87 | 33.95 | 33.76 | qfq | 7,304,992 | 252,033,345 | -4.90% |
| 2023-11-20 | 34.63 | 35.80 | 34.54 | 35.70 | 35.50 | qfq | 6,146,554 | 217,477,218 | 3.06% |
| 2023-11-17 | 34.46 | 35.17 | 34.36 | 34.64 | 34.45 | qfq | 4,004,981 | 139,008,463 | 0.35% |
| 2023-11-16 | 34.84 | 34.99 | 34.32 | 34.52 | 34.33 | qfq | 4,594,320 | 159,144,235 | -1.32% |
| 2023-11-15 | 36.16 | 36.55 | 34.71 | 34.98 | 34.78 | qfq | 7,536,970 | 266,725,430 | -3.26% |
| 2023-11-14 | 36.21 | 36.55 | 35.60 | 36.16 | 35.96 | qfq | 5,641,667 | 203,423,375 | -1.34% |
| 2023-11-13 | 36.53 | 36.79 | 35.65 | 36.65 | 36.45 | qfq | 6,394,582 | 231,327,824 | 1.19% |
| 2023-11-10 | 37.00 | 37.59 | 35.77 | 36.22 | 36.02 | qfq | 7,396,391 | 271,329,827 | -2.50% |
| 2023-11-09 | 37.59 | 38.47 | 36.58 | 37.15 | 36.94 | qfq | 10,091,513 | 376,688,892 | -1.93% |
| 2023-11-08 | 34.93 | 39.00 | 34.93 | 37.88 | 37.67 | qfq | 14,357,511 | 532,001,475 | 8.04% |
| 2023-11-07 | 34.70 | 35.53 | 34.05 | 35.06 | 34.86 | qfq | 6,468,285 | 224,929,343 | 1.45% |
| 2023-11-06 | 33.74 | 34.79 | 32.80 | 34.56 | 34.37 | qfq | 6,717,847 | 227,814,089 | 3.44% |
| 2023-11-03 | 31.80 | 33.45 | 31.70 | 33.41 | 33.22 | qfq | 7,392,441 | 242,233,105 | 4.41% |
| 2023-11-02 | 33.74 | 33.95 | 31.89 | 32.00 | 31.82 | qfq | 6,863,991 | 222,853,551 | -5.30% |
| 2023-11-01 | 33.50 | 34.35 | 33.22 | 33.79 | 33.60 | qfq | 4,307,672 | 145,326,170 | -0.68% |
| 2023-10-31 | 33.28 | 35.66 | 33.28 | 34.02 | 33.83 | qfq | 8,051,587 | 277,788,857 | 2.22% |
| 2023-10-30 | 32.32 | 33.60 | 32.11 | 33.28 | 33.09 | qfq | 6,481,062 | 214,918,874 | 3.19% |
| 2023-10-27 | 32.57 | 32.98 | 30.80 | 32.25 | 32.07 | qfq | 12,202,833 | 389,903,157 | -1.92% |
| 2023-10-26 | 33.20 | 33.34 | 32.18 | 32.88 | 32.70 | qfq | 3,982,613 | 130,098,391 | -0.96% |
| 2023-10-25 | 34.71 | 34.90 | 32.91 | 33.20 | 33.01 | qfq | 4,838,005 | 162,731,763 | -3.85% |
| 2023-10-24 | 33.90 | 35.70 | 32.47 | 34.53 | 34.34 | qfq | 6,287,925 | 215,563,668 | 2.77% |
| 2023-10-23 | 34.00 | 34.29 | 32.46 | 33.60 | 33.41 | qfq | 5,063,857 | 168,205,870 | -0.47% |
| 2023-10-20 | 35.80 | 36.05 | 33.66 | 33.76 | 33.57 | qfq | 5,852,514 | 201,708,797 | -6.87% |
| 2023-10-19 | 35.53 | 36.51 | 35.14 | 36.25 | 36.05 | qfq | 5,240,133 | 188,970,145 | 1.40% |
| 2023-10-18 | 35.33 | 36.43 | 34.82 | 35.75 | 35.55 | qfq | 5,806,204 | 207,832,854 | 1.19% |
| 2023-10-17 | 34.69 | 35.63 | 34.40 | 35.33 | 35.13 | qfq | 5,674,033 | 198,934,524 | 2.58% |
| 2023-10-16 | 37.39 | 37.39 | 33.81 | 34.44 | 34.25 | qfq | 9,148,926 | 318,563,860 | -7.91% |
| 2023-10-13 | 37.43 | 38.08 | 36.91 | 37.40 | 37.19 | qfq | 5,401,313 | 202,050,590 | -1.58% |
| 2023-10-12 | 37.05 | 38.83 | 36.61 | 38.00 | 37.79 | qfq | 8,720,382 | 329,309,344 | 1.52% |
| 2023-10-11 | 37.01 | 38.37 | 36.23 | 37.43 | 37.22 | qfq | 7,201,223 | 267,654,123 | 0.84% |
| 2023-10-10 | 38.20 | 39.38 | 36.41 | 37.12 | 36.91 | qfq | 9,511,768 | 359,583,048 | -4.03% |
| 2023-10-09 | 37.50 | 39.43 | 37.38 | 38.68 | 38.46 | qfq | 10,589,335 | 407,514,836 | 2.08% |
| 2023-09-28 | 35.78 | 39.95 | 35.51 | 37.89 | 37.68 | qfq | 15,075,438 | 565,704,604 | 6.49% |
| 2023-09-27 | 35.53 | 36.90 | 35.48 | 35.58 | 35.38 | qfq | 7,882,228 | 284,488,181 | -0.64% |
| 2023-09-26 | 34.51 | 36.23 | 34.51 | 35.81 | 35.61 | qfq | 8,092,389 | 288,161,970 | 0.99% |
| 2023-09-25 | 34.66 | 37.05 | 33.71 | 35.46 | 35.26 | qfq | 10,318,988 | 368,311,286 | 2.87% |
| 2023-09-22 | 33.30 | 34.92 | 33.30 | 34.47 | 34.28 | qfq | 6,654,499 | 228,701,606 | 2.35% |
| 2023-09-21 | 34.30 | 34.43 | 33.40 | 33.68 | 33.49 | qfq | 4,410,516 | 148,961,373 | -2.35% |
| 2023-09-20 | 34.79 | 35.45 | 33.95 | 34.49 | 34.30 | qfq | 7,437,818 | 257,020,993 | -2.76% |
| 2023-09-19 | 34.36 | 36.16 | 33.15 | 35.47 | 35.27 | qfq | 14,307,272 | 498,380,417 | 3.53% |
| 2023-09-18 | 34.56 | 35.15 | 33.24 | 34.26 | 34.07 | qfq | 13,508,947 | 461,188,176 | -2.53% |
| 2023-09-15 | 33.97 | 35.20 | 33.25 | 35.15 | 34.95 | qfq | 14,734,015 | 507,887,735 | 4.74% |
| 2023-09-14 | 33.50 | 33.90 | 32.60 | 33.56 | 33.37 | qfq | 9,600,300 | 318,324,674 | -0.50% |
| 2023-09-13 | 33.50 | 34.88 | 33.32 | 33.73 | 33.54 | qfq | 10,485,764 | 358,503,912 | -0.68% |
| 2023-09-12 | 33.40 | 34.44 | 33.38 | 33.96 | 33.77 | qfq | 10,562,006 | 358,481,799 | 0.83% |
| 2023-09-11 | 34.98 | 35.47 | 33.55 | 33.68 | 33.49 | qfq | 16,379,978 | 561,023,118 | -3.72% |
| 2023-09-08 | 34.68 | 37.31 | 34.40 | 34.98 | 34.78 | qfq | 18,212,820 | 651,354,465 | 0.84% |
| 2023-09-07 | 35.04 | 35.55 | 33.96 | 34.69 | 34.50 | qfq | 14,955,859 | 518,003,424 | -2.88% |
| 2023-09-06 | 31.83 | 37.90 | 31.83 | 35.72 | 35.52 | qfq | 23,893,409 | 823,283,970 | 10.73% |
| 2023-09-05 | 31.30 | 32.98 | 31.30 | 32.26 | 32.08 | qfq | 13,854,909 | 447,164,047 | 2.61% |
| 2023-09-04 | 31.67 | 31.91 | 30.94 | 31.44 | 31.26 | qfq | 9,164,706 | 286,506,686 | -0.73% |
| 2023-09-01 | 30.40 | 32.86 | 30.40 | 31.67 | 31.49 | qfq | 15,135,052 | 482,886,474 | 4.76% |
| 2023-08-31 | 29.94 | 30.98 | 29.49 | 30.23 | 30.06 | qfq | 10,591,913 | 321,028,549 | 1.24% |
| 2023-08-30 | 29.25 | 30.22 | 29.08 | 29.86 | 29.69 | qfq | 11,390,156 | 338,219,838 | 2.16% |
| 2023-08-29 | 25.80 | 29.45 | 25.77 | 29.23 | 29.07 | qfq | 17,124,162 | 482,699,391 | 12.86% |
| 2023-08-28 | 27.80 | 28.44 | 25.82 | 25.90 | 25.76 | qfq | 8,454,712 | 229,017,214 | -1.67% |
| 2023-08-25 | 26.80 | 27.04 | 26.12 | 26.34 | 26.19 | qfq | 5,157,140 | 136,483,067 | -2.62% |
| 2023-08-24 | 26.60 | 27.43 | 26.45 | 27.05 | 26.90 | qfq | 5,214,784 | 140,907,108 | 1.69% |
| 2023-08-23 | 27.34 | 27.60 | 26.55 | 26.60 | 26.45 | qfq | 5,102,170 | 138,024,685 | -2.56% |
| 2023-08-22 | 27.18 | 27.78 | 26.51 | 27.30 | 27.15 | qfq | 5,505,447 | 149,147,993 | 0.00% |
| 2023-08-21 | 26.68 | 27.67 | 26.51 | 27.30 | 27.15 | qfq | 6,694,515 | 181,779,092 | 2.86% |
| 2023-08-18 | 27.50 | 27.71 | 26.53 | 26.54 | 26.39 | qfq | 5,383,130 | 145,538,124 | -2.96% |
| 2023-08-17 | 26.28 | 27.70 | 25.88 | 27.35 | 27.20 | qfq | 10,735,793 | 289,906,701 | 5.11% |
| 2023-08-16 | 27.33 | 27.36 | 26.00 | 26.02 | 25.87 | qfq | 8,878,830 | 235,381,262 | -3.59% |
| 2023-08-15 | 28.35 | 28.59 | 26.40 | 26.99 | 26.84 | qfq | 11,440,962 | 310,746,775 | -5.00% |
| 2023-08-14 | 27.52 | 28.48 | 27.47 | 28.41 | 28.25 | qfq | 5,974,487 | 167,684,584 | 1.68% |
| 2023-08-11 | 28.41 | 28.99 | 27.90 | 27.94 | 27.78 | qfq | 5,615,768 | 159,708,268 | -1.48% |
| 2023-08-10 | 28.37 | 28.83 | 28.05 | 28.36 | 28.20 | qfq | 4,325,315 | 123,101,306 | 1.11% |
| 2023-08-09 | 28.26 | 28.43 | 28.00 | 28.05 | 27.89 | qfq | 3,310,151 | 93,199,276 | -1.23% |
| 2023-08-08 | 28.79 | 29.03 | 28.20 | 28.40 | 28.24 | qfq | 4,819,836 | 137,043,508 | -1.22% |
| 2023-08-07 | 29.05 | 29.38 | 28.51 | 28.75 | 28.59 | qfq | 5,690,720 | 163,773,986 | -1.03% |
| 2023-08-04 | 30.00 | 30.06 | 28.45 | 29.05 | 28.89 | qfq | 10,332,815 | 300,944,752 | -2.55% |
| 2023-08-03 | 29.65 | 30.54 | 29.56 | 29.81 | 29.64 | qfq | 6,194,003 | 185,831,352 | -0.20% |
| 2023-08-02 | 29.60 | 30.20 | 29.42 | 29.87 | 29.70 | qfq | 4,502,282 | 134,347,000 | 0.91% |
| 2023-08-01 | 30.38 | 30.79 | 29.40 | 29.60 | 29.43 | qfq | 7,849,676 | 236,103,284 | -2.63% |
| 2023-07-31 | 29.50 | 30.68 | 29.36 | 30.40 | 30.23 | qfq | 6,206,932 | 187,209,436 | 2.53% |
| 2023-07-28 | 29.62 | 29.80 | 29.22 | 29.65 | 29.48 | qfq | 3,328,191 | 98,286,371 | 0.10% |
| 2023-07-27 | 30.25 | 30.60 | 29.60 | 29.62 | 29.45 | qfq | 3,788,638 | 113,550,477 | -1.79% |
| 2023-07-26 | 30.33 | 31.45 | 30.10 | 30.16 | 29.99 | qfq | 6,420,398 | 197,097,377 | -0.56% |
| 2023-07-25 | 30.00 | 30.79 | 29.39 | 30.33 | 30.16 | qfq | 5,826,660 | 175,061,850 | 2.40% |
| 2023-07-24 | 30.09 | 30.19 | 29.50 | 29.62 | 29.45 | qfq | 4,109,937 | 122,289,229 | -1.82% |
| 2023-07-21 | 30.79 | 31.07 | 30.10 | 30.17 | 30.00 | qfq | 5,243,940 | 159,276,767 | -2.36% |
| 2023-07-20 | 31.90 | 32.28 | 30.71 | 30.90 | 30.73 | qfq | 6,173,957 | 193,652,998 | -3.13% |
| 2023-07-19 | 32.80 | 32.94 | 31.64 | 31.90 | 31.72 | qfq | 6,783,635 | 217,042,990 | -2.74% |
| 2023-07-18 | 33.31 | 33.99 | 32.60 | 32.80 | 32.62 | qfq | 5,749,973 | 190,738,527 | -1.68% |