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
晶盛机电300316.SZ
最近收盘价37.452026-07-17
最近交易日2026-07-17
成交量（股）26,914,393
成交额（元）1,012,378,156
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.7 | — | — | — | 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 | 38.72 | 38.79 | 36.06 | 37.45 | 37.45 | qfq | 26,914,393 | 1,012,378,156 | -3.30% |
| 2026-07-16 | 40.10 | 40.83 | 38.37 | 38.73 | 38.73 | qfq | 21,108,912 | 835,244,029 | -4.84% |
| 2026-07-15 | 43.22 | 43.40 | 40.00 | 40.70 | 40.70 | qfq | 20,972,222 | 870,133,019 | -5.06% |
| 2026-07-14 | 43.08 | 43.60 | 40.80 | 42.87 | 42.87 | qfq | 23,933,664 | 1,014,315,054 | -0.16% |
| 2026-07-13 | 46.88 | 47.00 | 42.71 | 42.94 | 42.94 | qfq | 28,393,706 | 1,263,517,203 | -9.18% |
| 2026-07-10 | 49.88 | 51.10 | 47.02 | 47.28 | 47.28 | qfq | 29,715,028 | 1,457,817,684 | -4.48% |
| 2026-07-09 | 48.09 | 49.79 | 46.66 | 49.50 | 49.50 | qfq | 23,272,030 | 1,128,136,917 | 4.87% |
| 2026-07-08 | 49.90 | 50.90 | 45.72 | 47.20 | 47.20 | qfq | 29,175,805 | 1,387,831,783 | -5.69% |
| 2026-07-07 | 48.12 | 51.10 | 47.28 | 50.05 | 50.05 | qfq | 32,942,938 | 1,616,920,706 | 3.84% |
| 2026-07-06 | 51.99 | 52.29 | 47.53 | 48.20 | 48.20 | qfq | 37,168,718 | 1,839,653,791 | -5.64% |
| 2026-07-03 | 54.27 | 54.47 | 50.41 | 51.08 | 51.08 | qfq | 42,866,084 | 2,222,634,435 | -5.06% |
| 2026-07-02 | 58.26 | 58.30 | 53.70 | 53.80 | 53.80 | qfq | 50,128,759 | 2,810,172,118 | -11.09% |
| 2026-07-01 | 60.79 | 63.88 | 59.99 | 60.51 | 60.51 | qfq | 51,198,551 | 3,160,110,685 | 0.18% |
| 2026-06-30 | 57.21 | 60.97 | 56.92 | 60.40 | 60.40 | qfq | 54,261,829 | 3,242,242,301 | 7.47% |
| 2026-06-29 | 59.20 | 61.24 | 53.37 | 56.20 | 56.20 | qfq | 55,665,486 | 3,170,594,738 | -3.72% |
| 2026-06-26 | 55.91 | 59.27 | 55.47 | 58.37 | 58.37 | qfq | 52,273,703 | 3,029,330,897 | 3.35% |
| 2026-06-25 | 57.40 | 57.85 | 55.50 | 56.48 | 56.48 | qfq | 38,490,883 | 2,176,772,983 | -1.02% |
| 2026-06-24 | 54.81 | 57.51 | 53.23 | 57.06 | 57.06 | qfq | 40,141,175 | 2,244,892,675 | 2.26% |
| 2026-06-23 | 56.40 | 57.08 | 53.83 | 55.80 | 55.80 | qfq | 37,832,819 | 2,104,447,477 | -2.62% |
| 2026-06-22 | 56.00 | 58.66 | 54.90 | 57.30 | 57.30 | qfq | 56,288,117 | 3,204,597,763 | 6.33% |
| 2026-06-18 | 51.52 | 55.65 | 51.30 | 53.89 | 53.89 | qfq | 48,109,094 | 2,586,509,459 | 3.89% |
| 2026-06-17 | 50.91 | 52.15 | 50.11 | 51.87 | 51.87 | qfq | 35,153,313 | 1,803,562,037 | 0.35% |
| 2026-06-16 | 52.24 | 52.88 | 51.10 | 51.69 | 51.69 | qfq | 32,628,446 | 1,692,998,463 | -0.88% |
| 2026-06-15 | 47.15 | 52.75 | 46.40 | 52.15 | 52.15 | qfq | 50,932,379 | 2,563,012,247 | 10.77% |
| 2026-06-12 | 50.10 | 51.95 | 46.21 | 47.08 | 47.08 | qfq | 42,536,686 | 2,080,463,331 | -2.38% |
| 2026-06-11 | 48.91 | 49.34 | 47.11 | 48.23 | 48.23 | qfq | 23,111,227 | 1,108,692,969 | -2.09% |
| 2026-06-10 | 51.13 | 51.25 | 48.11 | 49.26 | 49.26 | qfq | 41,791,119 | 2,066,577,204 | -7.32% |
| 2026-06-09 | 46.46 | 53.26 | 46.14 | 53.15 | 53.15 | qfq | 50,164,322 | 2,502,421,312 | 16.15% |
| 2026-06-08 | 47.00 | 48.72 | 45.71 | 45.76 | 45.76 | qfq | 30,646,711 | 1,438,355,452 | -6.40% |
| 2026-06-05 | 48.48 | 50.22 | 46.23 | 48.89 | 48.89 | qfq | 37,902,194 | 1,827,283,919 | -0.24% |
| 2026-06-04 | 47.80 | 49.46 | 46.88 | 49.01 | 49.01 | qfq | 25,466,768 | 1,236,102,877 | 1.24% |
| 2026-06-03 | 48.01 | 50.45 | 47.68 | 48.41 | 48.41 | qfq | 33,934,116 | 1,657,367,678 | 3.00% |
| 2026-06-02 | 47.98 | 48.38 | 45.79 | 47.00 | 47.00 | qfq | 29,167,278 | 1,372,438,452 | -1.36% |
| 2026-06-01 | 51.39 | 52.42 | 47.59 | 47.65 | 47.65 | qfq | 40,293,248 | 2,002,136,507 | -6.24% |
| 2026-05-29 | 55.22 | 56.00 | 50.37 | 50.82 | 50.82 | qfq | 38,814,489 | 2,035,466,521 | -7.41% |
| 2026-05-28 | 53.00 | 55.55 | 51.05 | 54.89 | 54.89 | qfq | 42,472,369 | 2,264,871,558 | 1.65% |
| 2026-05-27 | 53.80 | 56.92 | 53.70 | 54.00 | 54.00 | qfq | 43,286,157 | 2,392,908,172 | 0.37% |
| 2026-05-26 | 54.55 | 57.68 | 52.80 | 53.80 | 53.80 | qfq | 54,969,986 | 3,029,334,427 | -4.61% |
| 2026-05-25 | 55.50 | 56.65 | 53.00 | 56.40 | 56.40 | qfq | 46,603,829 | 2,593,521,937 | 2.38% |
| 2026-05-22 | 54.91 | 56.80 | 54.17 | 55.09 | 55.09 | qfq | 49,596,845 | 2,749,951,869 | 5.11% |
| 2026-05-21 | 57.00 | 57.26 | 52.13 | 52.41 | 52.41 | qfq | 48,650,626 | 2,642,979,957 | -7.81% |
| 2026-05-20 | 51.89 | 57.58 | 51.51 | 56.85 | 56.70 | qfq | 65,465,634 | 3,633,998,300 | 9.10% |
| 2026-05-19 | 50.80 | 52.40 | 49.58 | 52.11 | 51.97 | qfq | 35,549,793 | 1,816,285,247 | 1.70% |
| 2026-05-18 | 51.85 | 54.18 | 50.83 | 51.24 | 51.11 | qfq | 43,252,262 | 2,255,119,092 | -2.95% |
| 2026-05-15 | 54.57 | 55.29 | 51.28 | 52.80 | 52.66 | qfq | 63,707,774 | 3,370,642,354 | -3.83% |
| 2026-05-14 | 54.54 | 57.05 | 54.22 | 54.90 | 54.76 | qfq | 81,212,674 | 4,497,563,763 | 1.69% |
| 2026-05-13 | 47.70 | 54.94 | 47.50 | 53.99 | 53.85 | qfq | 81,311,545 | 4,202,827,960 | 12.74% |
| 2026-05-12 | 48.80 | 49.05 | 47.28 | 47.89 | 47.76 | qfq | 38,214,194 | 1,837,122,452 | 0.42% |
| 2026-05-11 | 46.21 | 48.38 | 46.11 | 47.69 | 47.56 | qfq | 40,547,465 | 1,918,802,538 | 3.72% |
| 2026-05-08 | 45.99 | 46.42 | 45.12 | 45.98 | 45.86 | qfq | 28,679,529 | 1,312,981,117 | -0.28% |
| 2026-05-07 | 45.22 | 47.42 | 45.09 | 46.11 | 45.99 | qfq | 45,379,180 | 2,107,051,456 | 3.36% |
| 2026-05-06 | 43.24 | 44.97 | 43.08 | 44.61 | 44.49 | qfq | 31,186,170 | 1,375,793,180 | 4.67% |
| 2026-04-30 | 41.82 | 42.85 | 41.33 | 42.62 | 42.51 | qfq | 22,483,723 | 944,661,243 | 1.94% |
| 2026-04-29 | 40.00 | 42.47 | 39.85 | 41.81 | 41.70 | qfq | 29,309,571 | 1,202,922,364 | 3.80% |
| 2026-04-28 | 41.19 | 43.04 | 39.94 | 40.28 | 40.17 | qfq | 49,581,599 | 2,041,084,079 | -6.65% |
| 2026-04-27 | 43.52 | 44.44 | 42.61 | 43.15 | 43.04 | qfq | 27,231,359 | 1,184,835,909 | -0.90% |
| 2026-04-24 | 43.37 | 44.24 | 43.16 | 43.54 | 43.43 | qfq | 20,173,218 | 881,209,721 | -0.11% |
| 2026-04-23 | 45.06 | 45.45 | 43.20 | 43.59 | 43.48 | qfq | 30,665,938 | 1,354,722,996 | -3.11% |
| 2026-04-22 | 44.44 | 45.58 | 44.06 | 44.99 | 44.87 | qfq | 27,465,735 | 1,232,951,381 | 0.47% |
| 2026-04-21 | 45.34 | 45.68 | 44.11 | 44.78 | 44.66 | qfq | 25,945,059 | 1,158,516,661 | -1.02% |
| 2026-04-20 | 45.97 | 46.55 | 45.19 | 45.24 | 45.12 | qfq | 36,134,959 | 1,655,026,993 | -2.04% |
| 2026-04-17 | 44.66 | 46.47 | 44.37 | 46.18 | 46.06 | qfq | 43,015,406 | 1,951,740,466 | 1.27% |
| 2026-04-16 | 43.15 | 46.50 | 41.95 | 45.60 | 45.48 | qfq | 54,973,455 | 2,444,176,640 | 5.00% |
| 2026-04-15 | 43.22 | 44.18 | 42.77 | 43.43 | 43.32 | qfq | 43,257,610 | 1,880,912,881 | 1.92% |
| 2026-04-14 | 42.40 | 43.28 | 41.65 | 42.61 | 42.50 | qfq | 29,276,144 | 1,239,023,591 | 0.61% |
| 2026-04-13 | 41.99 | 42.98 | 41.79 | 42.35 | 42.24 | qfq | 22,665,902 | 960,419,788 | 0.40% |
| 2026-04-10 | 41.84 | 43.10 | 41.20 | 42.18 | 42.07 | qfq | 27,766,618 | 1,175,150,155 | 1.91% |
| 2026-04-09 | 42.80 | 42.90 | 39.82 | 41.39 | 41.28 | qfq | 44,732,966 | 1,836,209,978 | -4.54% |
| 2026-04-08 | 41.99 | 43.69 | 41.77 | 43.36 | 43.25 | qfq | 24,004,697 | 1,029,119,019 | 5.83% |
| 2026-04-07 | 41.21 | 42.02 | 40.80 | 40.97 | 40.86 | qfq | 12,064,043 | 498,512,180 | 0.44% |
| 2026-04-03 | 41.44 | 42.15 | 40.77 | 40.79 | 40.68 | qfq | 13,881,385 | 573,620,652 | -1.54% |
| 2026-04-02 | 42.18 | 42.68 | 41.12 | 41.43 | 41.32 | qfq | 12,709,610 | 530,452,365 | -2.17% |
| 2026-04-01 | 42.09 | 43.88 | 41.36 | 42.35 | 42.24 | qfq | 25,180,442 | 1,070,949,748 | 3.02% |
| 2026-03-31 | 42.02 | 43.28 | 41.11 | 41.11 | 41.00 | qfq | 19,271,285 | 812,127,389 | -2.17% |
| 2026-03-30 | 42.80 | 43.44 | 40.90 | 42.02 | 41.91 | qfq | 26,595,053 | 1,112,575,242 | -3.29% |
| 2026-03-27 | 42.77 | 44.17 | 42.42 | 43.45 | 43.34 | qfq | 17,834,122 | 772,426,640 | 0.88% |
| 2026-03-26 | 44.39 | 44.56 | 42.71 | 43.07 | 42.96 | qfq | 22,663,327 | 983,239,738 | -2.86% |
| 2026-03-25 | 44.68 | 46.35 | 44.14 | 44.34 | 44.22 | qfq | 28,048,225 | 1,263,476,077 | -1.03% |
| 2026-03-24 | 46.21 | 46.80 | 42.80 | 44.80 | 44.68 | qfq | 33,286,964 | 1,478,754,846 | -2.14% |
| 2026-03-23 | 45.15 | 47.14 | 45.15 | 45.78 | 45.66 | qfq | 42,977,748 | 1,987,381,531 | 0.09% |
| 2026-03-20 | 44.36 | 47.43 | 43.30 | 45.74 | 45.62 | qfq | 49,267,157 | 2,260,392,106 | 4.55% |
| 2026-03-19 | 44.55 | 44.87 | 43.40 | 43.75 | 43.63 | qfq | 21,396,529 | 941,708,826 | -3.21% |
| 2026-03-18 | 45.75 | 46.26 | 44.72 | 45.20 | 45.08 | qfq | 16,669,284 | 755,059,383 | -0.33% |
| 2026-03-17 | 46.97 | 47.70 | 45.31 | 45.35 | 45.23 | qfq | 19,698,451 | 914,832,951 | -2.66% |
| 2026-03-16 | 47.36 | 47.68 | 45.30 | 46.59 | 46.47 | qfq | 19,173,372 | 886,022,296 | -1.31% |
| 2026-03-13 | 46.95 | 48.81 | 46.32 | 47.21 | 47.09 | qfq | 28,016,088 | 1,335,949,383 | 0.23% |
| 2026-03-12 | 47.71 | 48.27 | 46.10 | 47.10 | 46.98 | qfq | 29,905,364 | 1,403,484,640 | -1.69% |
| 2026-03-11 | 48.40 | 50.00 | 47.78 | 47.91 | 47.78 | qfq | 37,988,172 | 1,855,641,264 | -1.07% |
| 2026-03-10 | 47.30 | 48.80 | 46.49 | 48.43 | 48.30 | qfq | 35,682,622 | 1,702,112,963 | 3.84% |
| 2026-03-09 | 46.68 | 47.13 | 44.80 | 46.64 | 46.52 | qfq | 32,331,692 | 1,481,153,433 | -1.60% |
| 2026-03-06 | 47.69 | 48.28 | 47.09 | 47.40 | 47.28 | qfq | 22,885,072 | 1,090,349,008 | -1.27% |
| 2026-03-05 | 50.55 | 50.70 | 47.68 | 48.01 | 47.88 | qfq | 35,852,295 | 1,741,148,238 | -2.85% |
| 2026-03-04 | 49.47 | 51.30 | 49.00 | 49.42 | 49.29 | qfq | 33,990,976 | 1,694,965,251 | -2.85% |
| 2026-03-03 | 55.80 | 56.57 | 49.90 | 50.87 | 50.74 | qfq | 60,382,499 | 3,130,591,181 | -9.29% |
| 2026-03-02 | 54.48 | 58.22 | 54.48 | 56.08 | 55.93 | qfq | 57,079,668 | 3,233,557,042 | 0.61% |
| 2026-02-27 | 54.91 | 56.95 | 54.33 | 55.74 | 55.59 | qfq | 43,788,335 | 2,447,041,310 | 0.02% |
| 2026-02-26 | 53.00 | 56.20 | 51.87 | 55.73 | 55.58 | qfq | 54,538,206 | 2,963,018,832 | 3.78% |
| 2026-02-25 | 51.88 | 54.50 | 51.10 | 53.70 | 53.56 | qfq | 55,596,078 | 2,966,695,308 | 4.15% |
| 2026-02-24 | 52.30 | 52.58 | 51.02 | 51.56 | 51.42 | qfq | 28,532,971 | 1,475,848,158 | 0.88% |
| 2026-02-13 | 52.20 | 52.50 | 50.98 | 51.11 | 50.98 | qfq | 27,407,357 | 1,413,947,017 | -3.31% |
| 2026-02-12 | 52.97 | 53.49 | 52.18 | 52.86 | 52.72 | qfq | 35,261,397 | 1,859,448,368 | -1.03% |
| 2026-02-11 | 54.86 | 55.46 | 53.30 | 53.41 | 53.27 | qfq | 39,205,593 | 2,117,649,895 | -2.94% |
| 2026-02-10 | 55.60 | 57.06 | 54.79 | 55.03 | 54.89 | qfq | 52,558,638 | 2,911,282,479 | -2.93% |
| 2026-02-09 | 57.50 | 60.60 | 55.62 | 56.69 | 56.54 | qfq | 86,586,729 | 5,024,284,865 | 1.78% |
| 2026-02-06 | 54.41 | 57.68 | 53.78 | 55.70 | 55.55 | qfq | 76,588,748 | 4,255,341,740 | -0.68% |
| 2026-02-05 | 57.55 | 58.88 | 55.01 | 56.08 | 55.93 | qfq | 92,371,692 | 5,234,655,656 | -9.85% |
| 2026-02-04 | 55.07 | 65.90 | 54.45 | 62.21 | 62.05 | qfq | 124,749,733 | 7,418,974,292 | 12.97% |
| 2026-02-03 | 47.87 | 56.00 | 47.79 | 55.07 | 54.92 | qfq | 90,494,470 | 4,805,572,826 | 17.34% |
| 2026-02-02 | 46.01 | 48.42 | 45.41 | 46.93 | 46.81 | qfq | 60,939,323 | 2,876,681,246 | 5.41% |
| 2026-01-30 | 45.88 | 46.61 | 42.03 | 44.52 | 44.40 | qfq | 56,460,300 | 2,485,904,913 | -5.12% |
| 2026-01-29 | 45.21 | 49.30 | 44.72 | 46.92 | 46.80 | qfq | 64,171,906 | 3,039,165,622 | 3.78% |
| 2026-01-28 | 46.97 | 47.21 | 44.90 | 45.21 | 45.09 | qfq | 36,872,959 | 1,686,869,821 | -3.50% |
| 2026-01-27 | 45.51 | 47.22 | 43.89 | 46.85 | 46.73 | qfq | 62,003,330 | 2,822,523,660 | 1.01% |
| 2026-01-26 | 49.92 | 50.69 | 45.80 | 46.38 | 46.26 | qfq | 76,419,524 | 3,618,385,122 | -10.60% |
| 2026-01-23 | 45.20 | 51.89 | 45.05 | 51.88 | 51.74 | qfq | 109,229,501 | 5,330,216,494 | 19.98% |
| 2026-01-22 | 41.21 | 43.99 | 41.21 | 43.24 | 43.13 | qfq | 56,593,027 | 2,424,164,367 | 6.35% |
| 2026-01-21 | 41.00 | 41.84 | 40.52 | 40.66 | 40.55 | qfq | 33,472,811 | 1,374,295,675 | -2.12% |
| 2026-01-20 | 41.91 | 43.33 | 41.10 | 41.54 | 41.43 | qfq | 35,151,157 | 1,475,698,516 | -2.26% |
| 2026-01-19 | 43.80 | 44.10 | 41.94 | 42.50 | 42.39 | qfq | 57,441,518 | 2,466,280,090 | 0.95% |
| 2026-01-16 | 38.85 | 42.50 | 38.76 | 42.10 | 41.99 | qfq | 67,300,513 | 2,770,535,070 | 9.12% |
| 2026-01-15 | 38.60 | 39.09 | 38.02 | 38.58 | 38.48 | qfq | 22,208,317 | 853,075,426 | -1.28% |
| 2026-01-14 | 38.92 | 40.19 | 38.52 | 39.08 | 38.98 | qfq | 36,097,670 | 1,422,441,352 | 0.36% |
| 2026-01-13 | 40.00 | 40.49 | 38.08 | 38.94 | 38.84 | qfq | 44,092,150 | 1,718,878,792 | -4.84% |
| 2026-01-12 | 38.03 | 42.00 | 37.97 | 40.92 | 40.81 | qfq | 52,105,498 | 2,111,655,241 | 6.12% |
| 2026-01-09 | 38.60 | 39.10 | 37.90 | 38.56 | 38.46 | qfq | 29,545,110 | 1,136,798,535 | -0.77% |
| 2026-01-08 | 38.68 | 39.50 | 38.23 | 38.86 | 38.76 | qfq | 29,592,677 | 1,149,126,545 | 0.65% |
| 2026-01-07 | 37.89 | 38.98 | 37.89 | 38.61 | 38.51 | qfq | 34,220,688 | 1,313,969,747 | 1.98% |
| 2026-01-06 | 37.24 | 38.10 | 37.14 | 37.86 | 37.76 | qfq | 27,467,194 | 1,034,599,488 | 2.32% |
| 2026-01-05 | 37.05 | 37.54 | 36.61 | 37.00 | 36.90 | qfq | 18,974,969 | 703,059,103 | 0.68% |
| 2025-12-31 | 37.75 | 37.85 | 36.61 | 36.75 | 36.65 | qfq | 15,212,854 | 562,230,852 | -2.10% |
| 2025-12-30 | 37.66 | 37.97 | 37.30 | 37.54 | 37.44 | qfq | 12,629,422 | 474,367,138 | -1.13% |
| 2025-12-29 | 38.22 | 38.67 | 37.81 | 37.97 | 37.87 | qfq | 14,876,542 | 568,518,140 | -0.97% |
| 2025-12-26 | 39.09 | 39.20 | 38.08 | 38.34 | 38.24 | qfq | 20,668,013 | 795,175,640 | -1.24% |
| 2025-12-25 | 39.33 | 39.67 | 38.26 | 38.82 | 38.72 | qfq | 22,085,985 | 858,664,080 | -1.55% |
| 2025-12-24 | 38.27 | 40.45 | 38.10 | 39.43 | 39.33 | qfq | 34,415,924 | 1,354,787,255 | 3.55% |
| 2025-12-23 | 37.20 | 39.09 | 37.09 | 38.08 | 37.98 | qfq | 30,282,176 | 1,163,393,869 | 2.01% |
| 2025-12-22 | 34.98 | 38.10 | 34.51 | 37.33 | 37.23 | qfq | 32,712,828 | 1,201,255,409 | 7.64% |
| 2025-12-19 | 34.04 | 35.25 | 34.04 | 34.68 | 34.59 | qfq | 13,712,002 | 479,373,039 | 1.76% |
| 2025-12-18 | 34.00 | 34.68 | 33.81 | 34.08 | 33.99 | qfq | 10,822,655 | 371,437,160 | -0.26% |
| 2025-12-17 | 33.76 | 34.28 | 33.25 | 34.17 | 34.08 | qfq | 12,607,876 | 425,948,119 | 1.85% |
| 2025-12-16 | 34.66 | 34.77 | 33.26 | 33.55 | 33.46 | qfq | 15,193,016 | 513,434,918 | -3.51% |
| 2025-12-15 | 35.89 | 36.49 | 34.63 | 34.77 | 34.68 | qfq | 15,321,039 | 539,877,693 | -3.47% |
| 2025-12-12 | 35.98 | 36.40 | 35.05 | 36.02 | 35.93 | qfq | 15,765,947 | 563,417,168 | 0.47% |
| 2025-12-11 | 36.77 | 37.19 | 35.85 | 35.85 | 35.76 | qfq | 13,345,317 | 487,055,726 | -2.50% |
| 2025-12-10 | 36.37 | 37.05 | 35.85 | 36.77 | 36.67 | qfq | 18,875,603 | 689,547,930 | 1.32% |
| 2025-12-09 | 36.28 | 36.36 | 35.74 | 36.29 | 36.19 | qfq | 12,091,345 | 436,182,805 | -0.66% |
| 2025-12-08 | 35.55 | 36.88 | 35.53 | 36.53 | 36.43 | qfq | 17,960,820 | 653,241,203 | 3.34% |
| 2025-12-05 | 35.58 | 35.68 | 35.05 | 35.35 | 35.26 | qfq | 10,502,849 | 371,307,013 | -0.62% |
| 2025-12-04 | 35.33 | 35.80 | 34.92 | 35.57 | 35.48 | qfq | 9,984,202 | 353,267,606 | 0.28% |
| 2025-12-03 | 35.90 | 36.39 | 35.36 | 35.47 | 35.38 | qfq | 12,998,388 | 465,946,103 | -1.34% |
| 2025-12-02 | 35.88 | 36.61 | 35.70 | 35.95 | 35.86 | qfq | 10,783,582 | 388,100,633 | -0.80% |
| 2025-12-01 | 36.20 | 36.94 | 35.67 | 36.24 | 36.14 | qfq | 16,282,903 | 587,175,698 | -0.74% |
| 2025-11-28 | 35.41 | 37.76 | 35.28 | 36.51 | 36.41 | qfq | 25,898,341 | 952,768,274 | 2.76% |
| 2025-11-27 | 36.15 | 37.03 | 35.46 | 35.53 | 35.44 | qfq | 21,856,456 | 792,741,977 | -1.55% |
| 2025-11-26 | 34.48 | 36.98 | 34.20 | 36.09 | 35.99 | qfq | 29,369,051 | 1,050,933,358 | 4.34% |
| 2025-11-25 | 34.60 | 35.15 | 34.45 | 34.59 | 34.50 | qfq | 13,048,492 | 453,430,006 | 0.46% |
| 2025-11-24 | 34.48 | 34.88 | 33.80 | 34.43 | 34.34 | qfq | 13,526,558 | 463,401,434 | 1.00% |
| 2025-11-21 | 35.01 | 35.40 | 33.96 | 34.09 | 34.00 | qfq | 15,648,921 | 539,057,292 | -3.70% |
| 2025-11-20 | 35.98 | 36.08 | 34.92 | 35.40 | 35.31 | qfq | 17,747,153 | 631,181,165 | -0.56% |
| 2025-11-19 | 36.85 | 37.30 | 35.40 | 35.60 | 35.51 | qfq | 23,071,677 | 827,761,938 | -3.34% |
| 2025-11-18 | 38.22 | 38.65 | 36.55 | 36.83 | 36.73 | qfq | 26,359,876 | 976,897,523 | -3.96% |
| 2025-11-17 | 39.54 | 39.68 | 38.22 | 38.35 | 38.25 | qfq | 15,009,534 | 578,835,885 | -3.03% |
| 2025-11-14 | 38.80 | 41.28 | 38.15 | 39.55 | 39.45 | qfq | 24,627,055 | 984,121,647 | 1.59% |
| 2025-11-13 | 39.52 | 40.35 | 38.88 | 38.93 | 38.83 | qfq | 19,495,266 | 769,958,139 | 0.46% |
| 2025-11-12 | 41.50 | 41.70 | 38.63 | 38.75 | 38.65 | qfq | 29,176,587 | 1,156,510,056 | -7.23% |
| 2025-11-11 | 41.18 | 42.26 | 41.03 | 41.77 | 41.66 | qfq | 31,821,232 | 1,330,327,066 | 1.51% |
| 2025-11-10 | 40.03 | 43.20 | 40.03 | 41.15 | 41.04 | qfq | 40,279,109 | 1,672,279,688 | 3.39% |
| 2025-11-07 | 39.00 | 40.50 | 38.52 | 39.80 | 39.70 | qfq | 25,558,837 | 1,016,883,230 | 0.96% |
| 2025-11-06 | 39.45 | 39.92 | 38.78 | 39.42 | 39.32 | qfq | 14,061,568 | 551,980,565 | 0.05% |
| 2025-11-05 | 37.59 | 39.76 | 37.51 | 39.40 | 39.30 | qfq | 18,665,800 | 725,910,281 | 3.20% |
| 2025-11-04 | 39.22 | 39.51 | 37.91 | 38.18 | 38.08 | qfq | 14,805,614 | 567,420,798 | -2.97% |
| 2025-11-03 | 39.00 | 39.80 | 37.90 | 39.35 | 39.25 | qfq | 19,342,802 | 748,854,309 | 0.90% |
| 2025-10-31 | 39.45 | 40.44 | 38.98 | 39.00 | 38.90 | qfq | 17,397,852 | 688,767,009 | -1.47% |
| 2025-10-30 | 40.71 | 40.97 | 39.50 | 39.58 | 39.48 | qfq | 20,449,041 | 820,798,873 | -3.06% |
| 2025-10-29 | 39.37 | 40.99 | 39.28 | 40.83 | 40.72 | qfq | 25,747,308 | 1,036,508,381 | 3.71% |
| 2025-10-28 | 40.00 | 40.35 | 39.13 | 39.37 | 39.27 | qfq | 22,117,305 | 877,028,434 | -1.94% |
| 2025-10-27 | 42.08 | 42.38 | 39.30 | 40.15 | 40.04 | qfq | 43,050,718 | 1,741,733,246 | -4.59% |
| 2025-10-24 | 40.60 | 42.43 | 40.60 | 42.08 | 41.97 | qfq | 27,492,896 | 1,149,776,259 | 4.21% |
| 2025-10-23 | 40.75 | 41.47 | 39.72 | 40.38 | 40.27 | qfq | 22,219,119 | 902,674,794 | -1.32% |
| 2025-10-22 | 40.43 | 41.41 | 40.39 | 40.92 | 40.81 | qfq | 20,021,932 | 818,049,894 | -0.63% |
| 2025-10-21 | 39.06 | 41.59 | 39.05 | 41.18 | 41.07 | qfq | 40,044,553 | 1,626,080,570 | 5.45% |
| 2025-10-20 | 38.50 | 39.36 | 38.25 | 39.05 | 38.95 | qfq | 31,291,911 | 1,216,393,049 | 3.55% |
| 2025-10-17 | 40.78 | 40.78 | 37.71 | 37.71 | 37.61 | qfq | 45,912,524 | 1,779,178,416 | -7.62% |
| 2025-10-16 | 42.09 | 42.35 | 40.67 | 40.82 | 40.71 | qfq | 31,375,241 | 1,297,083,364 | -3.16% |
| 2025-10-15 | 42.74 | 43.31 | 41.20 | 42.15 | 42.04 | qfq | 35,301,209 | 1,481,396,844 | -2.97% |
| 2025-10-14 | 43.50 | 45.42 | 41.97 | 43.44 | 43.33 | qfq | 47,626,302 | 2,093,782,533 | 0.25% |
| 2025-10-13 | 41.00 | 43.80 | 40.77 | 43.33 | 43.22 | qfq | 34,420,162 | 1,468,449,755 | 1.88% |
| 2025-10-10 | 46.02 | 46.58 | 42.51 | 42.53 | 42.42 | qfq | 57,074,246 | 2,527,239,721 | -10.58% |
| 2025-10-09 | 45.20 | 48.45 | 44.73 | 47.56 | 47.43 | qfq | 56,411,465 | 2,626,803,879 | 4.50% |
| 2025-09-30 | 45.74 | 46.95 | 44.98 | 45.51 | 45.39 | qfq | 54,525,931 | 2,502,059,853 | 1.07% |
| 2025-09-29 | 44.33 | 48.88 | 44.02 | 45.03 | 44.91 | qfq | 77,914,954 | 3,583,651,844 | 0.18% |
| 2025-09-26 | 39.51 | 45.95 | 39.18 | 44.95 | 44.83 | qfq | 72,531,179 | 3,081,943,443 | 12.80% |
| 2025-09-25 | 38.70 | 41.26 | 38.49 | 39.85 | 39.75 | qfq | 49,343,559 | 1,984,402,509 | 3.56% |
| 2025-09-24 | 37.80 | 39.00 | 36.85 | 38.48 | 38.38 | qfq | 38,925,192 | 1,478,159,649 | 1.02% |
| 2025-09-23 | 39.50 | 39.50 | 37.51 | 38.09 | 37.99 | qfq | 36,104,068 | 1,384,142,969 | -3.55% |
| 2025-09-22 | 38.63 | 39.65 | 37.41 | 39.49 | 39.39 | qfq | 43,364,504 | 1,668,205,087 | 2.25% |
| 2025-09-19 | 38.50 | 39.86 | 38.50 | 38.62 | 38.52 | qfq | 48,694,661 | 1,912,964,157 | 2.12% |
| 2025-09-18 | 38.33 | 39.29 | 36.53 | 37.82 | 37.72 | qfq | 50,205,336 | 1,911,593,299 | -1.79% |
| 2025-09-17 | 38.49 | 39.38 | 37.57 | 38.51 | 38.41 | qfq | 42,309,537 | 1,623,685,926 | -1.13% |
| 2025-09-16 | 38.00 | 39.68 | 37.81 | 38.95 | 38.85 | qfq | 53,649,421 | 2,080,117,847 | 2.31% |
| 2025-09-15 | 36.01 | 40.69 | 35.33 | 38.07 | 37.97 | qfq | 69,610,874 | 2,624,206,334 | 8.49% |
| 2025-09-12 | 36.58 | 37.73 | 34.94 | 35.09 | 35.00 | qfq | 60,131,982 | 2,194,210,044 | -2.31% |
| 2025-09-11 | 34.21 | 36.01 | 33.83 | 35.92 | 35.83 | qfq | 52,063,853 | 1,808,175,534 | 3.97% |
| 2025-09-10 | 33.61 | 34.91 | 33.03 | 34.55 | 34.46 | qfq | 50,392,181 | 1,713,137,560 | 3.88% |
| 2025-09-09 | 34.25 | 34.94 | 33.18 | 33.26 | 33.17 | qfq | 45,262,622 | 1,528,946,462 | -4.12% |
| 2025-09-08 | 35.97 | 35.98 | 34.15 | 34.69 | 34.60 | qfq | 72,545,069 | 2,536,935,766 | -0.89% |
| 2025-09-05 | 29.55 | 35.50 | 29.55 | 35.00 | 34.91 | qfq | 88,586,132 | 2,913,383,643 | 18.24% |
| 2025-09-04 | 29.94 | 31.15 | 29.20 | 29.60 | 29.52 | qfq | 32,470,080 | 982,873,511 | -1.14% |
| 2025-09-03 | 30.34 | 30.86 | 29.68 | 29.94 | 29.86 | qfq | 23,942,028 | 722,318,015 | -1.32% |
| 2025-09-02 | 30.50 | 31.48 | 30.15 | 30.34 | 30.26 | qfq | 38,006,225 | 1,169,099,255 | -0.39% |
| 2025-09-01 | 30.24 | 30.65 | 29.93 | 30.46 | 30.38 | qfq | 18,690,950 | 565,145,697 | 0.96% |
| 2025-08-29 | 30.57 | 30.65 | 30.04 | 30.17 | 30.09 | qfq | 19,713,213 | 596,886,289 | -1.66% |
| 2025-08-28 | 29.20 | 30.89 | 29.20 | 30.68 | 30.60 | qfq | 34,336,010 | 1,035,840,232 | 4.64% |
| 2025-08-27 | 29.82 | 30.50 | 29.30 | 29.32 | 29.24 | qfq | 26,916,942 | 808,244,854 | -1.61% |
| 2025-08-26 | 29.79 | 30.35 | 29.58 | 29.80 | 29.72 | qfq | 19,291,743 | 578,675,365 | -0.50% |
| 2025-08-25 | 30.17 | 30.56 | 29.56 | 29.95 | 29.87 | qfq | 37,022,337 | 1,108,388,632 | -1.71% |
| 2025-08-22 | 29.92 | 30.56 | 29.91 | 30.47 | 30.39 | qfq | 19,298,058 | 585,678,347 | 1.26% |
| 2025-08-21 | 30.23 | 30.49 | 29.90 | 30.09 | 30.01 | qfq | 16,831,162 | 508,583,162 | -0.86% |
| 2025-08-20 | 29.71 | 30.36 | 29.51 | 30.35 | 30.27 | qfq | 21,007,155 | 628,647,516 | 2.15% |
| 2025-08-19 | 29.79 | 30.20 | 29.51 | 29.71 | 29.63 | qfq | 18,585,292 | 554,099,285 | 0.10% |
| 2025-08-18 | 29.63 | 29.97 | 29.22 | 29.68 | 29.60 | qfq | 22,379,522 | 662,374,656 | 1.64% |
| 2025-08-15 | 28.32 | 29.29 | 28.32 | 29.20 | 29.12 | qfq | 20,287,208 | 588,495,791 | 3.03% |
| 2025-08-14 | 28.89 | 29.05 | 28.27 | 28.34 | 28.27 | qfq | 15,262,919 | 437,738,911 | -1.87% |
| 2025-08-13 | 28.70 | 29.20 | 28.52 | 28.88 | 28.80 | qfq | 14,591,153 | 420,832,990 | 0.45% |
| 2025-08-12 | 28.66 | 28.81 | 28.37 | 28.75 | 28.67 | qfq | 11,446,053 | 327,581,728 | 0.00% |
| 2025-08-11 | 28.10 | 28.87 | 28.01 | 28.75 | 28.67 | qfq | 15,551,975 | 444,103,358 | 2.31% |
| 2025-08-08 | 28.17 | 28.53 | 28.07 | 28.10 | 28.03 | qfq | 11,073,314 | 312,395,793 | -0.53% |
| 2025-08-07 | 28.57 | 28.57 | 28.07 | 28.25 | 28.18 | qfq | 10,198,710 | 288,246,595 | -1.12% |
| 2025-08-06 | 28.16 | 28.58 | 27.99 | 28.57 | 28.49 | qfq | 11,102,505 | 313,851,483 | 1.42% |
| 2025-08-05 | 28.12 | 28.24 | 27.98 | 28.17 | 28.10 | qfq | 7,277,902 | 204,490,058 | 0.50% |
| 2025-08-04 | 28.30 | 28.30 | 27.77 | 28.03 | 27.96 | qfq | 12,487,590 | 348,735,929 | -1.55% |
| 2025-08-01 | 28.08 | 29.30 | 28.08 | 28.47 | 28.40 | qfq | 20,539,049 | 591,805,566 | 2.12% |
| 2025-07-31 | 28.65 | 28.83 | 27.80 | 27.88 | 27.81 | qfq | 14,441,425 | 407,731,716 | -2.92% |
| 2025-07-30 | 29.17 | 29.22 | 28.50 | 28.72 | 28.64 | qfq | 11,047,369 | 319,224,537 | -1.68% |
| 2025-07-29 | 28.47 | 29.70 | 28.27 | 29.21 | 29.13 | qfq | 19,288,350 | 560,068,319 | 2.67% |
| 2025-07-28 | 28.60 | 28.73 | 28.40 | 28.45 | 28.38 | qfq | 8,590,709 | 244,944,393 | -0.87% |
| 2025-07-25 | 28.84 | 28.90 | 28.52 | 28.70 | 28.62 | qfq | 8,396,400 | 240,735,022 | -0.52% |
| 2025-07-24 | 28.05 | 28.91 | 28.05 | 28.85 | 28.77 | qfq | 14,070,814 | 402,302,599 | 2.45% |
| 2025-07-23 | 28.58 | 28.86 | 28.10 | 28.16 | 28.09 | qfq | 12,404,364 | 352,391,092 | -1.16% |
| 2025-07-22 | 28.15 | 28.49 | 27.99 | 28.49 | 28.41 | qfq | 13,027,634 | 368,277,483 | 1.35% |
| 2025-07-21 | 27.77 | 28.17 | 27.63 | 28.11 | 28.04 | qfq | 10,238,467 | 286,660,416 | 1.48% |
| 2025-07-18 | 27.55 | 28.05 | 27.49 | 27.70 | 27.63 | qfq | 9,072,850 | 250,901,125 | 0.36% |
| 2025-07-17 | 27.65 | 27.75 | 27.35 | 27.60 | 27.53 | qfq | 8,543,652 | 235,072,354 | 0.44% |
| 2025-07-16 | 27.41 | 27.63 | 27.28 | 27.48 | 27.41 | qfq | 7,214,400 | 198,055,276 | 0.26% |
| 2025-07-15 | 27.80 | 27.94 | 27.22 | 27.41 | 27.34 | qfq | 10,375,722 | 285,383,095 | -1.54% |
| 2025-07-14 | 28.03 | 28.10 | 27.80 | 27.84 | 27.77 | qfq | 7,121,900 | 198,522,685 | -0.93% |
| 2025-07-11 | 28.30 | 28.31 | 28.00 | 28.10 | 28.03 | qfq | 9,633,500 | 271,030,926 | -0.46% |
| 2025-07-10 | 27.85 | 28.40 | 27.82 | 28.23 | 28.16 | qfq | 15,376,924 | 432,981,500 | 1.40% |
| 2025-07-09 | 28.06 | 28.38 | 27.77 | 27.84 | 27.77 | qfq | 10,592,261 | 296,249,570 | -0.82% |
| 2025-07-08 | 26.76 | 28.20 | 26.73 | 28.07 | 28.00 | qfq | 23,921,170 | 665,465,765 | 4.90% |
| 2025-07-07 | 26.88 | 27.01 | 26.71 | 26.76 | 26.69 | qfq | 4,970,830 | 133,237,770 | -0.71% |
| 2025-07-04 | 27.39 | 27.47 | 26.90 | 26.95 | 26.88 | qfq | 8,189,127 | 221,596,438 | -0.92% |
| 2025-07-03 | 27.28 | 27.44 | 27.05 | 27.20 | 27.13 | qfq | 8,798,124 | 239,292,501 | -0.91% |
| 2025-07-02 | 27.12 | 27.50 | 26.91 | 27.45 | 27.38 | qfq | 14,417,419 | 393,140,415 | 1.22% |
| 2025-07-01 | 27.08 | 27.19 | 26.88 | 27.12 | 27.05 | qfq | 6,254,401 | 168,939,694 | -0.11% |
| 2025-06-30 | 27.09 | 27.42 | 27.00 | 27.15 | 27.08 | qfq | 9,142,843 | 248,280,905 | 0.74% |
| 2025-06-27 | 26.66 | 27.13 | 26.66 | 26.95 | 26.88 | qfq | 10,011,479 | 269,847,479 | 1.43% |
| 2025-06-26 | 26.91 | 27.07 | 26.56 | 26.57 | 26.50 | qfq | 8,702,165 | 233,479,229 | -1.37% |
| 2025-06-25 | 26.55 | 26.94 | 26.43 | 26.94 | 26.87 | qfq | 9,495,007 | 253,343,409 | 1.28% |
| 2025-06-24 | 26.20 | 26.65 | 26.15 | 26.60 | 26.53 | qfq | 8,414,217 | 222,888,256 | 1.80% |
| 2025-06-23 | 25.82 | 26.18 | 25.68 | 26.13 | 26.06 | qfq | 5,691,604 | 148,194,760 | 0.54% |
| 2025-06-20 | 25.87 | 26.43 | 25.87 | 25.99 | 25.92 | qfq | 6,607,824 | 172,926,534 | 0.66% |
| 2025-06-19 | 26.40 | 26.54 | 25.80 | 25.82 | 25.75 | qfq | 7,659,375 | 200,031,080 | -2.53% |
| 2025-06-18 | 26.70 | 26.71 | 26.35 | 26.49 | 26.42 | qfq | 4,447,864 | 117,935,242 | -0.08% |
| 2025-06-17 | 26.43 | 26.55 | 26.33 | 26.51 | 26.44 | qfq | 4,686,730 | 123,940,585 | 0.38% |
| 2025-06-16 | 26.59 | 26.69 | 26.30 | 26.41 | 26.34 | qfq | 6,785,924 | 179,414,886 | -0.94% |
| 2025-06-13 | 26.87 | 27.08 | 26.60 | 26.66 | 26.59 | qfq | 5,784,897 | 154,706,419 | -1.11% |
| 2025-06-12 | 27.18 | 27.20 | 26.92 | 26.96 | 26.89 | qfq | 4,646,604 | 125,412,109 | -0.81% |
| 2025-06-11 | 26.94 | 27.35 | 26.94 | 27.18 | 27.11 | qfq | 4,904,594 | 133,555,036 | 0.85% |
| 2025-06-10 | 27.40 | 27.46 | 26.81 | 26.95 | 26.88 | qfq | 6,992,415 | 189,479,171 | -1.96% |
| 2025-06-09 | 27.23 | 27.49 | 27.18 | 27.49 | 27.42 | qfq | 5,182,016 | 141,865,135 | 1.03% |
| 2025-06-06 | 27.32 | 27.40 | 27.16 | 27.21 | 27.14 | qfq | 3,699,720 | 100,744,005 | -0.48% |
| 2025-06-05 | 27.16 | 27.40 | 26.97 | 27.34 | 27.27 | qfq | 5,099,582 | 138,624,155 | 0.70% |
| 2025-06-04 | 27.08 | 27.25 | 26.95 | 27.15 | 27.08 | qfq | 3,419,197 | 92,691,738 | 0.85% |
| 2025-06-03 | 26.80 | 27.03 | 26.78 | 26.92 | 26.85 | qfq | 3,695,919 | 99,444,720 | -0.15% |
| 2025-05-30 | 27.31 | 27.35 | 26.96 | 26.96 | 26.89 | qfq | 4,162,051 | 112,737,117 | -1.28% |
| 2025-05-29 | 26.89 | 27.39 | 26.89 | 27.31 | 27.24 | qfq | 4,519,628 | 123,141,392 | 1.30% |
| 2025-05-28 | 27.50 | 27.67 | 26.60 | 26.96 | 26.89 | qfq | 7,042,063 | 190,858,093 | -3.30% |
| 2025-05-27 | 28.05 | 28.22 | 27.83 | 27.88 | 27.41 | qfq | 4,420,272 | 123,593,615 | -0.64% |
| 2025-05-26 | 28.23 | 28.29 | 27.84 | 28.06 | 27.59 | qfq | 4,879,209 | 136,699,217 | -0.21% |
| 2025-05-23 | 28.69 | 28.82 | 28.09 | 28.12 | 27.64 | qfq | 8,843,241 | 250,653,365 | -2.36% |
| 2025-05-22 | 28.60 | 29.29 | 28.60 | 28.80 | 28.31 | qfq | 12,719,909 | 367,543,106 | 1.59% |
| 2025-05-21 | 28.20 | 29.15 | 28.17 | 28.35 | 27.87 | qfq | 10,052,248 | 287,809,363 | 0.96% |
| 2025-05-20 | 27.99 | 28.15 | 27.80 | 28.08 | 27.60 | qfq | 4,608,716 | 129,162,531 | 0.65% |
| 2025-05-19 | 27.79 | 28.02 | 27.51 | 27.90 | 27.43 | qfq | 4,838,112 | 134,369,509 | 0.04% |
| 2025-05-16 | 28.04 | 28.19 | 27.81 | 27.89 | 27.42 | qfq | 6,515,394 | 181,984,782 | -0.53% |
| 2025-05-15 | 28.63 | 28.66 | 28.01 | 28.04 | 27.57 | qfq | 6,273,205 | 177,171,733 | -2.47% |
| 2025-05-14 | 28.91 | 29.10 | 28.40 | 28.75 | 28.26 | qfq | 7,814,350 | 223,859,327 | -0.52% |
| 2025-05-13 | 29.29 | 29.67 | 28.86 | 28.90 | 28.41 | qfq | 12,037,692 | 352,720,386 | 0.17% |
| 2025-05-12 | 28.75 | 28.96 | 28.60 | 28.85 | 28.36 | qfq | 7,643,881 | 219,858,114 | 1.51% |
| 2025-05-09 | 28.91 | 28.93 | 28.29 | 28.42 | 27.94 | qfq | 6,046,560 | 172,302,533 | -1.90% |
| 2025-05-08 | 28.29 | 28.97 | 28.28 | 28.97 | 28.48 | qfq | 8,696,137 | 250,138,322 | 2.15% |
| 2025-05-07 | 28.88 | 29.16 | 28.18 | 28.36 | 27.88 | qfq | 7,712,837 | 220,273,606 | -0.46% |
| 2025-05-06 | 27.60 | 28.50 | 27.55 | 28.49 | 28.01 | qfq | 8,433,833 | 237,331,224 | 3.90% |
| 2025-04-30 | 27.40 | 27.78 | 27.40 | 27.42 | 26.96 | qfq | 5,471,981 | 150,820,030 | -0.22% |
| 2025-04-29 | 27.18 | 27.72 | 27.08 | 27.48 | 27.02 | qfq | 6,873,861 | 188,962,502 | 0.66% |
| 2025-04-28 | 27.80 | 27.84 | 27.26 | 27.30 | 26.84 | qfq | 4,750,396 | 130,301,518 | -1.41% |
| 2025-04-25 | 28.00 | 28.04 | 27.66 | 27.69 | 27.22 | qfq | 5,625,430 | 156,539,895 | -0.72% |
| 2025-04-24 | 28.50 | 28.68 | 27.75 | 27.89 | 27.42 | qfq | 6,179,123 | 173,446,947 | -1.97% |
| 2025-04-23 | 28.80 | 29.20 | 28.30 | 28.45 | 27.97 | qfq | 7,777,784 | 222,180,756 | -1.22% |
| 2025-04-22 | 28.28 | 29.09 | 28.10 | 28.80 | 28.31 | qfq | 8,252,762 | 236,906,855 | 1.30% |
| 2025-04-21 | 27.18 | 28.47 | 26.80 | 28.43 | 27.95 | qfq | 13,777,846 | 382,423,666 | -0.52% |
| 2025-04-18 | 28.50 | 28.65 | 28.27 | 28.58 | 28.10 | qfq | 4,154,499 | 118,242,126 | 0.21% |
| 2025-04-17 | 28.57 | 29.02 | 28.50 | 28.52 | 28.04 | qfq | 5,446,970 | 156,835,372 | -1.18% |
| 2025-04-16 | 29.23 | 29.40 | 28.45 | 28.86 | 28.37 | qfq | 7,014,390 | 202,045,295 | -1.74% |
| 2025-04-15 | 29.60 | 29.60 | 29.12 | 29.37 | 28.87 | qfq | 5,586,148 | 163,658,852 | -0.91% |
| 2025-04-14 | 30.14 | 30.24 | 29.60 | 29.64 | 29.14 | qfq | 9,213,794 | 274,840,669 | -0.77% |
| 2025-04-11 | 28.52 | 30.84 | 28.50 | 29.87 | 29.36 | qfq | 15,756,406 | 468,311,656 | 3.90% |
| 2025-04-10 | 29.00 | 29.50 | 28.67 | 28.75 | 28.26 | qfq | 11,775,941 | 342,042,624 | 1.63% |
| 2025-04-09 | 27.56 | 28.75 | 26.92 | 28.29 | 27.81 | qfq | 13,620,287 | 382,079,821 | 1.33% |
| 2025-04-08 | 28.36 | 28.95 | 27.51 | 27.92 | 27.45 | qfq | 14,371,128 | 404,558,275 | 0.43% |
| 2025-04-07 | 29.70 | 30.00 | 26.50 | 27.80 | 27.33 | qfq | 22,020,917 | 623,713,678 | -12.14% |
| 2025-04-03 | 31.94 | 32.28 | 31.63 | 31.64 | 31.10 | qfq | 7,275,408 | 231,960,419 | -1.65% |
| 2025-04-02 | 32.36 | 32.61 | 32.11 | 32.17 | 31.63 | qfq | 5,228,643 | 168,976,148 | -0.40% |
| 2025-04-01 | 32.05 | 32.86 | 32.02 | 32.30 | 31.75 | qfq | 6,892,995 | 223,608,203 | 1.00% |
| 2025-03-31 | 32.40 | 32.47 | 31.55 | 31.98 | 31.44 | qfq | 8,592,461 | 274,826,987 | -1.90% |
| 2025-03-28 | 32.97 | 33.45 | 32.60 | 32.60 | 32.05 | qfq | 7,538,033 | 247,877,710 | -1.12% |
| 2025-03-27 | 33.33 | 33.36 | 32.38 | 32.97 | 32.41 | qfq | 10,473,237 | 343,815,678 | -1.64% |
| 2025-03-26 | 33.66 | 33.96 | 33.20 | 33.52 | 32.95 | qfq | 9,128,481 | 306,673,308 | 0.84% |
| 2025-03-25 | 33.35 | 33.79 | 33.04 | 33.24 | 32.68 | qfq | 8,326,529 | 277,971,895 | -0.30% |
| 2025-03-24 | 33.72 | 34.00 | 32.83 | 33.34 | 32.78 | qfq | 11,162,833 | 372,214,609 | -1.13% |
| 2025-03-21 | 34.35 | 34.87 | 33.56 | 33.72 | 33.15 | qfq | 13,138,063 | 448,445,658 | -1.98% |
| 2025-03-20 | 34.66 | 34.70 | 34.30 | 34.40 | 33.82 | qfq | 9,758,141 | 336,631,025 | -0.61% |
| 2025-03-19 | 35.10 | 35.21 | 34.32 | 34.61 | 34.02 | qfq | 14,416,327 | 501,080,615 | -0.89% |
| 2025-03-18 | 35.30 | 35.44 | 34.87 | 34.92 | 34.33 | qfq | 16,766,338 | 588,464,909 | -1.50% |
| 2025-03-17 | 33.85 | 35.47 | 33.82 | 35.45 | 34.85 | qfq | 32,552,725 | 1,139,865,026 | 4.73% |
| 2025-03-14 | 33.34 | 34.02 | 33.07 | 33.85 | 33.28 | qfq | 13,000,607 | 438,364,097 | 1.50% |
| 2025-03-13 | 34.41 | 34.57 | 33.07 | 33.35 | 32.79 | qfq | 15,217,433 | 512,062,804 | -3.05% |
| 2025-03-12 | 33.70 | 35.00 | 33.70 | 34.40 | 33.82 | qfq | 24,998,404 | 857,644,735 | 2.35% |
| 2025-03-11 | 33.30 | 33.63 | 32.91 | 33.61 | 33.04 | qfq | 12,980,610 | 430,762,840 | -0.24% |
| 2025-03-10 | 33.42 | 33.70 | 33.05 | 33.69 | 33.12 | qfq | 13,827,300 | 462,390,875 | 1.38% |
| 2025-03-07 | 33.51 | 33.88 | 32.72 | 33.23 | 32.67 | qfq | 17,364,455 | 576,717,834 | -1.22% |
| 2025-03-06 | 32.65 | 34.12 | 32.51 | 33.64 | 33.07 | qfq | 23,346,011 | 783,911,889 | 3.51% |
| 2025-03-05 | 33.07 | 33.09 | 32.02 | 32.50 | 31.95 | qfq | 14,866,874 | 481,870,040 | -1.75% |
| 2025-03-04 | 32.68 | 33.27 | 32.52 | 33.08 | 32.52 | qfq | 15,475,968 | 508,524,816 | 0.92% |
| 2025-03-03 | 33.35 | 34.20 | 32.63 | 32.78 | 32.23 | qfq | 24,603,338 | 824,354,056 | -0.85% |
| 2025-02-28 | 33.98 | 35.15 | 33.05 | 33.06 | 32.50 | qfq | 37,395,139 | 1,283,744,029 | -1.22% |
| 2025-02-27 | 33.90 | 34.39 | 32.92 | 33.47 | 32.90 | qfq | 25,744,916 | 864,743,250 | -1.24% |
| 2025-02-26 | 32.66 | 34.20 | 32.32 | 33.89 | 33.32 | qfq | 32,418,057 | 1,079,767,358 | 4.02% |
| 2025-02-25 | 32.45 | 32.95 | 32.21 | 32.58 | 32.03 | qfq | 18,208,098 | 594,678,844 | -0.15% |
| 2025-02-24 | 31.72 | 33.30 | 31.48 | 32.63 | 32.08 | qfq | 26,817,823 | 874,412,310 | 2.87% |
| 2025-02-21 | 31.33 | 31.93 | 31.13 | 31.72 | 31.18 | qfq | 17,687,304 | 558,944,201 | 1.05% |
| 2025-02-20 | 31.35 | 31.44 | 30.85 | 31.39 | 30.86 | qfq | 12,044,805 | 375,122,814 | -0.29% |
| 2025-02-19 | 30.60 | 31.71 | 30.60 | 31.48 | 30.95 | qfq | 14,129,515 | 442,032,284 | 2.67% |
| 2025-02-18 | 31.10 | 31.90 | 30.66 | 30.66 | 30.14 | qfq | 15,866,782 | 496,147,097 | -1.57% |
| 2025-02-17 | 31.25 | 31.39 | 30.92 | 31.15 | 30.62 | qfq | 11,878,754 | 369,948,895 | -0.51% |
| 2025-02-14 | 31.24 | 31.62 | 31.02 | 31.31 | 30.78 | qfq | 9,866,188 | 308,639,123 | 0.16% |
| 2025-02-13 | 31.99 | 32.21 | 31.26 | 31.26 | 30.73 | qfq | 10,759,852 | 340,843,002 | -2.25% |
| 2025-02-12 | 31.50 | 32.07 | 31.33 | 31.98 | 31.44 | qfq | 11,764,928 | 372,558,580 | 1.43% |
| 2025-02-11 | 31.95 | 32.08 | 31.40 | 31.53 | 31.00 | qfq | 9,175,796 | 289,485,181 | -1.71% |
| 2025-02-10 | 32.42 | 32.45 | 31.59 | 32.08 | 31.54 | qfq | 12,148,679 | 387,849,584 | -0.56% |
| 2025-02-07 | 31.99 | 32.79 | 31.80 | 32.26 | 31.71 | qfq | 19,006,207 | 614,137,993 | 1.13% |
| 2025-02-06 | 30.60 | 32.14 | 30.27 | 31.90 | 31.36 | qfq | 15,275,083 | 480,115,180 | 4.45% |
| 2025-02-05 | 30.61 | 30.98 | 30.35 | 30.54 | 30.02 | qfq | 6,947,509 | 212,465,302 | -0.20% |
| 2025-01-27 | 31.06 | 31.24 | 30.57 | 30.60 | 30.08 | qfq | 8,444,763 | 260,061,520 | -1.35% |
| 2025-01-24 | 30.86 | 31.18 | 30.65 | 31.02 | 30.50 | qfq | 10,174,255 | 314,595,548 | 0.62% |
| 2025-01-23 | 31.65 | 31.85 | 30.83 | 30.83 | 30.31 | qfq | 12,002,793 | 375,638,850 | -1.31% |
| 2025-01-22 | 31.71 | 32.02 | 31.14 | 31.24 | 30.71 | qfq | 8,861,802 | 279,082,704 | -2.13% |
| 2025-01-21 | 31.83 | 32.18 | 30.96 | 31.92 | 31.38 | qfq | 12,455,930 | 393,192,375 | 0.66% |
| 2025-01-20 | 31.88 | 32.14 | 31.51 | 31.71 | 31.17 | qfq | 13,819,104 | 440,133,747 | -0.35% |
| 2025-01-17 | 30.12 | 32.63 | 29.96 | 31.82 | 31.28 | qfq | 26,814,779 | 843,293,612 | 4.81% |
| 2025-01-16 | 29.72 | 30.45 | 29.39 | 30.36 | 29.85 | qfq | 16,190,632 | 484,513,509 | 2.39% |
| 2025-01-15 | 29.51 | 30.10 | 29.16 | 29.65 | 29.15 | qfq | 12,412,831 | 367,873,951 | 0.34% |
| 2025-01-14 | 28.51 | 29.60 | 28.30 | 29.55 | 29.05 | qfq | 13,425,880 | 390,916,004 | 3.72% |
| 2025-01-13 | 27.51 | 28.95 | 27.44 | 28.49 | 28.01 | qfq | 11,302,776 | 321,304,879 | 2.56% |
| 2025-01-10 | 28.73 | 28.97 | 27.78 | 27.78 | 27.31 | qfq | 10,855,197 | 307,135,472 | -3.47% |
| 2025-01-09 | 28.79 | 29.38 | 28.70 | 28.78 | 28.29 | qfq | 8,358,519 | 242,365,474 | -0.52% |
| 2025-01-08 | 29.20 | 29.28 | 28.15 | 28.93 | 28.44 | qfq | 11,508,368 | 331,490,479 | -1.67% |
| 2025-01-07 | 29.00 | 29.45 | 28.80 | 29.42 | 28.92 | qfq | 8,354,213 | 243,659,902 | 1.20% |
| 2025-01-06 | 29.10 | 29.64 | 28.79 | 29.07 | 28.58 | qfq | 10,987,130 | 321,051,872 | -1.09% |
| 2025-01-03 | 30.29 | 30.56 | 29.30 | 29.39 | 28.89 | qfq | 12,190,523 | 364,357,910 | -3.00% |
| 2025-01-02 | 31.80 | 31.87 | 29.99 | 30.30 | 29.79 | qfq | 16,079,897 | 496,366,189 | -5.02% |
| 2024-12-31 | 33.08 | 33.35 | 31.89 | 31.90 | 31.36 | qfq | 14,394,284 | 466,973,063 | -3.57% |
| 2024-12-30 | 33.32 | 33.66 | 32.88 | 33.08 | 32.52 | qfq | 10,840,802 | 360,226,325 | -1.08% |
| 2024-12-27 | 33.05 | 34.05 | 32.95 | 33.44 | 32.87 | qfq | 16,143,627 | 542,782,377 | 0.66% |
| 2024-12-26 | 32.88 | 33.68 | 32.88 | 33.22 | 32.66 | qfq | 11,334,800 | 376,743,348 | 0.61% |
| 2024-12-25 | 34.10 | 34.16 | 32.91 | 33.02 | 32.46 | qfq | 15,507,952 | 516,325,614 | -3.39% |
| 2024-12-24 | 33.70 | 34.46 | 33.42 | 34.18 | 33.60 | qfq | 19,751,284 | 671,924,538 | 0.32% |
| 2024-12-23 | 32.53 | 34.64 | 32.33 | 34.07 | 33.49 | qfq | 31,606,881 | 1,070,352,423 | 4.61% |
| 2024-12-20 | 32.30 | 33.05 | 32.10 | 32.57 | 32.02 | qfq | 11,064,622 | 360,735,194 | 0.43% |
| 2024-12-19 | 31.87 | 32.43 | 31.73 | 32.43 | 31.88 | qfq | 9,914,669 | 317,388,807 | 0.62% |
| 2024-12-18 | 32.37 | 32.51 | 32.16 | 32.23 | 31.68 | qfq | 7,682,872 | 248,065,688 | 0.16% |
| 2024-12-17 | 32.30 | 32.76 | 32.18 | 32.18 | 31.64 | qfq | 8,830,524 | 286,641,602 | -0.62% |
| 2024-12-16 | 32.78 | 32.99 | 32.13 | 32.38 | 31.83 | qfq | 10,542,686 | 342,529,082 | -1.28% |
| 2024-12-13 | 33.78 | 33.80 | 32.75 | 32.80 | 32.25 | qfq | 18,551,095 | 617,630,384 | -3.78% |
| 2024-12-12 | 33.90 | 34.14 | 33.33 | 34.09 | 33.51 | qfq | 14,885,870 | 502,205,299 | 0.89% |
| 2024-12-11 | 34.17 | 34.44 | 33.66 | 33.79 | 33.22 | qfq | 14,873,882 | 505,991,320 | -1.66% |
| 2024-12-10 | 35.48 | 35.68 | 34.32 | 34.36 | 33.78 | qfq | 17,348,102 | 608,357,661 | 0.53% |
| 2024-12-09 | 34.70 | 34.85 | 34.01 | 34.18 | 33.60 | qfq | 11,123,114 | 382,627,745 | -1.70% |
| 2024-12-06 | 34.70 | 35.22 | 34.17 | 34.77 | 34.18 | qfq | 13,648,650 | 474,353,290 | 0.20% |
| 2024-12-05 | 34.31 | 34.95 | 34.31 | 34.70 | 34.11 | qfq | 9,979,457 | 345,645,789 | -0.29% |
| 2024-12-04 | 35.85 | 36.18 | 34.70 | 34.80 | 34.21 | qfq | 16,281,744 | 576,972,058 | -1.72% |
| 2024-12-03 | 35.08 | 35.56 | 34.79 | 35.41 | 34.81 | qfq | 15,043,939 | 529,287,042 | 1.06% |
| 2024-12-02 | 34.50 | 35.33 | 33.62 | 35.04 | 34.45 | qfq | 17,297,859 | 599,612,671 | 0.60% |
| 2024-11-29 | 34.00 | 35.36 | 33.80 | 34.83 | 34.24 | qfq | 15,942,164 | 552,981,618 | 2.20% |
| 2024-11-28 | 34.79 | 35.05 | 34.04 | 34.08 | 33.50 | qfq | 11,430,568 | 394,892,674 | -2.07% |
| 2024-11-27 | 33.55 | 34.88 | 33.22 | 34.80 | 34.21 | qfq | 13,488,035 | 459,379,337 | 3.54% |
| 2024-11-26 | 33.96 | 34.63 | 33.52 | 33.61 | 33.04 | qfq | 9,848,631 | 335,227,733 | -0.94% |
| 2024-11-25 | 34.00 | 34.32 | 33.28 | 33.93 | 33.36 | qfq | 13,968,710 | 472,262,058 | -0.50% |
| 2024-11-22 | 35.50 | 35.81 | 34.03 | 34.10 | 33.52 | qfq | 21,744,454 | 757,582,316 | -4.96% |
| 2024-11-21 | 36.30 | 36.95 | 35.53 | 35.88 | 35.27 | qfq | 19,272,658 | 699,550,936 | 0.00% |
| 2024-11-20 | 35.88 | 36.23 | 35.28 | 35.88 | 35.27 | qfq | 17,981,305 | 642,765,130 | -0.64% |
| 2024-11-19 | 35.03 | 36.13 | 34.56 | 36.11 | 35.50 | qfq | 20,046,723 | 709,667,123 | 3.44% |
| 2024-11-18 | 36.60 | 36.88 | 34.56 | 34.91 | 34.32 | qfq | 26,959,089 | 961,877,083 | -5.34% |
| 2024-11-15 | 39.60 | 39.90 | 36.78 | 36.88 | 36.26 | qfq | 32,158,865 | 1,223,330,586 | -5.89% |
| 2024-11-14 | 40.47 | 41.25 | 39.00 | 39.19 | 38.53 | qfq | 34,529,521 | 1,375,692,083 | -3.54% |
| 2024-11-13 | 38.00 | 41.75 | 37.90 | 40.63 | 39.94 | qfq | 57,103,641 | 2,287,893,964 | 6.08% |
| 2024-11-12 | 40.58 | 40.58 | 37.80 | 38.30 | 37.65 | qfq | 45,440,228 | 1,768,751,363 | -4.23% |
| 2024-11-11 | 37.00 | 39.99 | 36.88 | 39.99 | 39.31 | qfq | 60,399,610 | 2,346,852,317 | 9.56% |
| 2024-11-08 | 36.46 | 37.29 | 36.08 | 36.50 | 35.88 | qfq | 38,991,144 | 1,429,487,635 | 1.39% |
| 2024-11-07 | 34.50 | 36.14 | 34.25 | 36.00 | 35.39 | qfq | 27,726,959 | 975,109,911 | 0.98% |
| 2024-11-06 | 35.60 | 37.10 | 35.30 | 35.65 | 35.05 | qfq | 33,672,913 | 1,219,782,701 | 0.20% |
| 2024-11-05 | 34.57 | 35.92 | 34.06 | 35.58 | 34.98 | qfq | 28,878,925 | 1,018,013,947 | 3.73% |
| 2024-11-04 | 34.10 | 34.60 | 33.85 | 34.30 | 33.72 | qfq | 15,365,383 | 525,619,269 | 0.94% |
| 2024-11-01 | 35.60 | 35.71 | 33.91 | 33.98 | 33.41 | qfq | 30,287,666 | 1,046,710,987 | -5.61% |
| 2024-10-31 | 35.35 | 36.52 | 34.97 | 36.00 | 35.39 | qfq | 33,504,520 | 1,199,373,109 | 3.12% |
| 2024-10-30 | 34.80 | 35.65 | 34.52 | 34.91 | 34.32 | qfq | 20,056,765 | 702,900,443 | -0.34% |
| 2024-10-29 | 36.64 | 37.58 | 35.02 | 35.03 | 34.44 | qfq | 32,344,160 | 1,161,460,869 | -3.79% |
| 2024-10-28 | 36.90 | 36.90 | 35.75 | 36.41 | 35.79 | qfq | 29,347,728 | 1,062,818,099 | -1.99% |
| 2024-10-25 | 35.00 | 38.20 | 35.00 | 37.15 | 36.52 | qfq | 50,380,267 | 1,869,605,505 | 4.06% |
| 2024-10-24 | 37.00 | 37.18 | 35.68 | 35.70 | 35.10 | qfq | 32,122,188 | 1,162,452,386 | -5.53% |
| 2024-10-23 | 37.09 | 38.80 | 36.19 | 37.79 | 37.15 | qfq | 48,549,407 | 1,822,665,061 | 1.91% |
| 2024-10-22 | 36.51 | 37.46 | 35.71 | 37.08 | 36.45 | qfq | 35,243,607 | 1,293,898,405 | 1.09% |
| 2024-10-21 | 35.06 | 38.35 | 35.06 | 36.68 | 36.06 | qfq | 55,430,550 | 2,050,284,912 | 5.68% |
| 2024-10-18 | 31.88 | 36.26 | 31.60 | 34.71 | 34.12 | qfq | 47,195,054 | 1,591,419,192 | 8.77% |
| 2024-10-17 | 33.18 | 33.28 | 31.90 | 31.91 | 31.37 | qfq | 20,692,575 | 674,011,120 | -2.56% |
| 2024-10-16 | 32.51 | 33.80 | 32.48 | 32.75 | 32.20 | qfq | 19,613,987 | 647,241,505 | -1.89% |
| 2024-10-15 | 33.50 | 34.70 | 33.12 | 33.38 | 32.82 | qfq | 30,475,994 | 1,036,928,324 | -1.62% |
| 2024-10-14 | 33.10 | 34.11 | 31.95 | 33.93 | 33.36 | qfq | 36,053,812 | 1,195,278,338 | 2.82% |
| 2024-10-11 | 35.99 | 36.67 | 32.47 | 33.00 | 32.44 | qfq | 48,674,507 | 1,656,338,850 | -10.25% |
| 2024-10-10 | 39.16 | 39.55 | 35.49 | 36.77 | 36.15 | qfq | 52,159,267 | 1,925,774,558 | -5.23% |
| 2024-10-09 | 38.00 | 42.80 | 36.72 | 38.80 | 38.14 | qfq | 95,836,582 | 3,768,364,501 | -0.18% |
| 2024-10-08 | 38.87 | 38.87 | 36.26 | 38.87 | 38.21 | qfq | 78,702,679 | 3,034,708,140 | 20.01% |
| 2024-09-30 | 28.83 | 32.39 | 27.88 | 32.39 | 31.84 | qfq | 63,189,137 | 1,912,495,340 | 20.01% |
| 2024-09-27 | 24.88 | 27.48 | 24.87 | 26.99 | 26.53 | qfq | 42,476,953 | 1,107,422,972 | 10.21% |
| 2024-09-26 | 23.28 | 24.49 | 23.08 | 24.49 | 24.08 | qfq | 21,706,632 | 518,087,188 | 5.20% |
| 2024-09-25 | 23.19 | 23.90 | 23.19 | 23.28 | 22.89 | qfq | 21,492,828 | 505,820,753 | 1.48% |
| 2024-09-24 | 21.60 | 22.95 | 21.45 | 22.94 | 22.55 | qfq | 21,953,787 | 489,051,301 | 7.20% |
| 2024-09-23 | 21.64 | 21.88 | 21.39 | 21.40 | 21.04 | qfq | 7,877,800 | 170,216,631 | -1.11% |
| 2024-09-20 | 22.20 | 22.22 | 21.46 | 21.64 | 21.27 | qfq | 10,454,862 | 226,569,830 | -2.30% |
| 2024-09-19 | 22.20 | 22.64 | 21.82 | 22.15 | 21.78 | qfq | 9,616,990 | 214,167,174 | 1.05% |
| 2024-09-18 | 21.88 | 22.09 | 21.66 | 21.92 | 21.55 | qfq | 6,381,490 | 139,302,313 | -0.23% |
| 2024-09-13 | 22.58 | 22.64 | 21.97 | 21.97 | 21.60 | qfq | 8,897,335 | 198,057,323 | -2.49% |
| 2024-09-12 | 22.77 | 23.46 | 22.52 | 22.53 | 22.15 | qfq | 11,711,775 | 268,693,120 | -0.84% |
| 2024-09-11 | 22.36 | 22.91 | 22.24 | 22.72 | 22.34 | qfq | 8,497,200 | 192,743,716 | 1.11% |
| 2024-09-10 | 22.46 | 22.60 | 22.07 | 22.47 | 22.09 | qfq | 8,256,940 | 184,353,183 | 0.00% |
| 2024-09-09 | 22.56 | 22.82 | 22.32 | 22.47 | 22.09 | qfq | 7,124,550 | 160,316,362 | -0.88% |
| 2024-09-06 | 23.19 | 23.23 | 22.61 | 22.67 | 22.29 | qfq | 7,839,400 | 178,840,405 | -2.54% |
| 2024-09-05 | 22.94 | 23.55 | 22.88 | 23.26 | 22.87 | qfq | 9,349,000 | 217,551,641 | 1.13% |
| 2024-09-04 | 22.56 | 23.39 | 22.51 | 23.00 | 22.61 | qfq | 11,924,338 | 273,870,343 | 0.88% |
| 2024-09-03 | 22.45 | 23.04 | 22.31 | 22.80 | 22.41 | qfq | 12,332,281 | 280,133,363 | 1.29% |
| 2024-09-02 | 23.57 | 23.90 | 22.50 | 22.51 | 22.13 | qfq | 16,195,119 | 372,429,427 | -4.94% |
| 2024-08-30 | 23.26 | 24.16 | 22.98 | 23.68 | 23.28 | qfq | 20,546,121 | 486,606,019 | 1.37% |
| 2024-08-29 | 22.54 | 23.75 | 22.37 | 23.36 | 22.96 | qfq | 16,724,247 | 388,201,730 | 3.04% |
| 2024-08-28 | 22.88 | 22.99 | 22.60 | 22.67 | 22.29 | qfq | 9,191,090 | 209,213,034 | -0.92% |
| 2024-08-27 | 23.30 | 23.45 | 22.85 | 22.88 | 22.49 | qfq | 11,167,529 | 257,444,292 | -1.68% |
| 2024-08-26 | 23.15 | 23.77 | 23.11 | 23.27 | 22.88 | qfq | 10,286,487 | 240,286,211 | 0.52% |
| 2024-08-23 | 23.29 | 23.50 | 23.00 | 23.15 | 22.76 | qfq | 11,225,509 | 260,521,816 | -0.94% |
| 2024-08-22 | 24.32 | 24.68 | 23.32 | 23.37 | 22.97 | qfq | 16,570,595 | 392,703,232 | -3.95% |
| 2024-08-21 | 25.37 | 25.37 | 24.28 | 24.33 | 23.92 | qfq | 18,715,464 | 463,163,513 | -5.37% |
| 2024-08-20 | 26.25 | 26.31 | 25.56 | 25.71 | 25.27 | qfq | 7,715,223 | 199,643,249 | -1.83% |
| 2024-08-19 | 26.70 | 26.86 | 26.15 | 26.19 | 25.75 | qfq | 8,655,012 | 228,293,701 | -2.49% |
| 2024-08-16 | 26.93 | 27.07 | 26.72 | 26.86 | 26.41 | qfq | 5,093,729 | 136,890,320 | 0.07% |
| 2024-08-15 | 26.79 | 27.25 | 26.42 | 26.84 | 26.39 | qfq | 8,658,529 | 232,457,219 | 0.19% |
| 2024-08-14 | 27.15 | 27.43 | 26.79 | 26.79 | 26.34 | qfq | 7,334,384 | 197,662,824 | -1.51% |
| 2024-08-13 | 27.60 | 27.73 | 26.78 | 27.20 | 26.74 | qfq | 11,786,691 | 320,155,351 | -2.05% |
| 2024-08-12 | 28.24 | 28.59 | 27.56 | 27.77 | 27.30 | qfq | 7,644,470 | 212,749,026 | -0.22% |
| 2024-08-09 | 28.69 | 28.83 | 27.82 | 27.83 | 27.36 | qfq | 9,688,415 | 272,828,504 | -2.11% |
| 2024-08-08 | 28.70 | 28.96 | 28.18 | 28.43 | 27.95 | qfq | 6,153,522 | 175,040,900 | -1.01% |
| 2024-08-07 | 28.63 | 29.05 | 28.47 | 28.72 | 28.23 | qfq | 6,621,654 | 190,140,210 | 0.10% |
| 2024-08-06 | 28.05 | 29.06 | 28.05 | 28.69 | 28.20 | qfq | 11,005,569 | 314,994,055 | 3.54% |
| 2024-08-05 | 28.69 | 29.34 | 27.71 | 27.71 | 27.24 | qfq | 12,991,604 | 369,407,775 | -3.88% |
| 2024-08-02 | 29.45 | 29.69 | 28.70 | 28.83 | 28.34 | qfq | 9,068,736 | 264,747,958 | -2.27% |
| 2024-08-01 | 29.72 | 30.15 | 29.46 | 29.50 | 29.00 | qfq | 8,412,031 | 250,638,603 | -1.27% |
| 2024-07-31 | 28.24 | 29.92 | 28.01 | 29.88 | 29.37 | qfq | 14,547,762 | 424,965,668 | 5.77% |
| 2024-07-30 | 28.39 | 28.73 | 28.08 | 28.25 | 27.77 | qfq | 6,549,525 | 185,393,449 | -0.28% |
| 2024-07-29 | 29.33 | 29.40 | 28.27 | 28.33 | 27.85 | qfq | 10,395,136 | 296,670,306 | -3.64% |
| 2024-07-26 | 29.10 | 29.48 | 29.02 | 29.40 | 28.90 | qfq | 8,222,625 | 240,637,711 | 0.68% |
| 2024-07-25 | 28.40 | 29.66 | 28.38 | 29.20 | 28.71 | qfq | 11,176,668 | 326,970,515 | 2.17% |
| 2024-07-24 | 28.82 | 29.25 | 28.44 | 28.58 | 28.10 | qfq | 7,146,878 | 205,296,914 | -1.18% |
| 2024-07-23 | 30.09 | 30.14 | 28.92 | 28.92 | 28.43 | qfq | 10,036,520 | 295,531,552 | -3.86% |
| 2024-07-22 | 30.37 | 30.70 | 29.87 | 30.08 | 29.57 | qfq | 10,427,200 | 315,238,579 | -1.28% |
| 2024-07-19 | 29.85 | 30.58 | 29.85 | 30.47 | 29.95 | qfq | 12,453,300 | 378,069,786 | 1.13% |
| 2024-07-18 | 29.31 | 30.17 | 28.85 | 30.13 | 29.62 | qfq | 14,480,905 | 430,160,992 | 1.96% |
| 2024-07-17 | 29.89 | 30.43 | 29.52 | 29.55 | 29.05 | qfq | 14,684,233 | 439,836,448 | 0.72% |
| 2024-07-16 | 28.91 | 29.45 | 28.83 | 29.34 | 28.84 | qfq | 9,579,317 | 279,846,292 | 1.07% |
| 2024-07-15 | 29.32 | 29.32 | 28.64 | 29.03 | 28.54 | qfq | 8,882,125 | 257,297,583 | -1.49% |
| 2024-07-12 | 29.30 | 29.90 | 29.13 | 29.47 | 28.97 | qfq | 13,152,622 | 387,797,489 | 0.14% |
| 2024-07-11 | 29.25 | 30.07 | 29.05 | 29.43 | 28.93 | qfq | 14,935,982 | 440,043,359 | 2.65% |
| 2024-07-10 | 28.70 | 29.22 | 27.78 | 28.67 | 28.18 | qfq | 12,928,524 | 371,744,393 | -1.31% |
| 2024-07-09 | 28.74 | 29.49 | 28.20 | 29.05 | 28.56 | qfq | 17,724,203 | 510,014,171 | 1.50% |
| 2024-07-08 | 29.40 | 29.57 | 28.47 | 28.62 | 28.14 | qfq | 11,954,812 | 346,281,902 | -3.41% |
| 2024-07-05 | 27.89 | 30.29 | 27.82 | 29.63 | 29.13 | qfq | 24,113,616 | 703,447,879 | 5.82% |
| 2024-07-04 | 27.75 | 28.13 | 27.63 | 28.00 | 27.53 | qfq | 11,563,678 | 322,987,114 | 0.25% |
| 2024-07-03 | 27.63 | 28.25 | 27.41 | 27.93 | 27.46 | qfq | 9,705,352 | 269,931,211 | 1.45% |
| 2024-07-02 | 28.32 | 28.32 | 27.53 | 27.53 | 27.06 | qfq | 11,996,671 | 334,226,911 | -3.61% |
| 2024-07-01 | 28.48 | 28.73 | 27.41 | 28.56 | 28.08 | qfq | 15,828,601 | 442,285,608 | -0.59% |
| 2024-06-28 | 28.83 | 29.21 | 28.69 | 28.73 | 28.24 | qfq | 9,351,834 | 270,696,910 | 0.00% |
| 2024-06-27 | 29.50 | 29.61 | 28.64 | 28.73 | 28.24 | qfq | 12,236,475 | 355,048,134 | -3.53% |
| 2024-06-26 | 29.20 | 29.85 | 28.63 | 29.78 | 29.28 | qfq | 11,924,728 | 349,360,884 | 1.99% |
| 2024-06-25 | 30.06 | 30.12 | 28.76 | 29.20 | 28.71 | qfq | 16,083,089 | 471,649,970 | -2.50% |
| 2024-06-24 | 30.60 | 30.89 | 29.92 | 29.95 | 29.44 | qfq | 12,615,455 | 383,112,978 | -3.07% |
| 2024-06-21 | 31.40 | 31.55 | 30.66 | 30.90 | 30.38 | qfq | 12,845,447 | 398,135,559 | -0.61% |
| 2024-06-20 | 32.51 | 32.87 | 31.08 | 31.09 | 30.56 | qfq | 20,742,072 | 656,050,031 | -5.04% |
| 2024-06-19 | 33.79 | 33.80 | 32.66 | 32.74 | 32.19 | qfq | 15,924,599 | 525,939,087 | -3.19% |
| 2024-06-18 | 33.59 | 33.91 | 33.42 | 33.82 | 33.25 | qfq | 20,806,682 | 700,755,528 | 0.45% |
| 2024-06-17 | 33.36 | 34.11 | 33.15 | 33.67 | 33.10 | qfq | 16,979,576 | 572,637,792 | 0.12% |
| 2024-06-14 | 33.35 | 33.70 | 32.78 | 33.63 | 33.06 | qfq | 20,267,391 | 673,244,816 | -0.06% |
| 2024-06-13 | 32.13 | 34.17 | 31.88 | 33.65 | 33.08 | qfq | 38,942,161 | 1,296,493,930 | 4.73% |
| 2024-06-12 | 31.40 | 32.38 | 31.22 | 32.13 | 31.59 | qfq | 16,367,630 | 524,525,028 | 2.26% |
| 2024-06-11 | 30.98 | 31.48 | 30.51 | 31.42 | 30.89 | qfq | 10,550,103 | 327,685,133 | 0.64% |
| 2024-06-07 | 31.24 | 31.35 | 30.72 | 31.22 | 30.69 | qfq | 12,542,859 | 389,377,566 | 0.22% |
| 2024-06-06 | 31.65 | 32.13 | 30.97 | 31.15 | 30.62 | qfq | 16,786,371 | 529,217,646 | -1.36% |
| 2024-06-05 | 32.19 | 32.45 | 31.48 | 31.58 | 31.05 | qfq | 13,996,808 | 446,926,354 | -2.38% |
| 2024-06-04 | 31.78 | 32.35 | 31.49 | 32.35 | 31.80 | qfq | 14,072,776 | 450,933,733 | 1.57% |
| 2024-06-03 | 32.00 | 32.01 | 31.30 | 31.85 | 31.31 | qfq | 13,250,078 | 418,978,717 | -0.75% |
| 2024-05-31 | 32.51 | 32.56 | 32.00 | 32.09 | 31.55 | qfq | 15,133,436 | 486,604,480 | -0.90% |
| 2024-05-30 | 33.25 | 33.35 | 32.12 | 32.38 | 31.83 | qfq | 19,175,693 | 622,219,210 | -1.25% |
| 2024-05-29 | 31.88 | 34.19 | 31.88 | 32.79 | 32.24 | qfq | 31,632,162 | 1,055,476,271 | 2.82% |
| 2024-05-28 | 32.20 | 32.99 | 31.87 | 31.89 | 31.35 | qfq | 16,565,641 | 535,917,408 | -1.57% |
| 2024-05-27 | 33.79 | 33.90 | 31.66 | 32.40 | 31.85 | qfq | 26,855,823 | 868,330,743 | -3.37% |
| 2024-05-24 | 33.41 | 35.20 | 33.40 | 33.53 | 32.96 | qfq | 31,287,533 | 1,069,570,657 | 0.66% |
| 2024-05-23 | 34.01 | 34.70 | 33.08 | 33.31 | 32.75 | qfq | 27,211,341 | 915,961,480 | -3.17% |
| 2024-05-22 | 32.32 | 35.20 | 32.32 | 34.40 | 33.82 | qfq | 42,898,346 | 1,443,110,937 | 4.78% |
| 2024-05-21 | 33.02 | 33.07 | 32.64 | 32.83 | 31.59 | qfq | 10,703,915 | 350,986,256 | -1.20% |
| 2024-05-20 | 33.20 | 33.51 | 32.88 | 33.23 | 31.97 | qfq | 14,640,759 | 484,985,756 | 0.24% |
| 2024-05-17 | 33.26 | 33.40 | 32.41 | 33.15 | 31.90 | qfq | 19,638,912 | 645,512,759 | -1.43% |
| 2024-05-16 | 32.76 | 34.54 | 32.42 | 33.63 | 32.36 | qfq | 30,005,740 | 1,010,380,573 | 3.45% |
| 2024-05-15 | 32.35 | 33.28 | 32.35 | 32.51 | 31.28 | qfq | 17,779,029 | 584,597,733 | 0.49% |
| 2024-05-14 | 32.65 | 32.78 | 32.05 | 32.35 | 31.13 | qfq | 11,968,576 | 387,337,468 | -0.49% |
| 2024-05-13 | 32.48 | 32.87 | 31.79 | 32.51 | 31.28 | qfq | 14,931,688 | 483,872,935 | -0.85% |
| 2024-05-10 | 33.80 | 33.80 | 32.61 | 32.79 | 31.55 | qfq | 18,247,904 | 600,778,364 | -3.13% |
| 2024-05-09 | 33.04 | 34.46 | 33.04 | 33.85 | 32.57 | qfq | 22,334,763 | 757,799,105 | 2.45% |
| 2024-05-08 | 33.78 | 33.80 | 32.79 | 33.04 | 31.79 | qfq | 14,932,841 | 495,519,948 | -2.54% |
| 2024-05-07 | 34.21 | 34.51 | 33.83 | 33.90 | 32.62 | qfq | 14,421,444 | 490,863,359 | -0.88% |
| 2024-05-06 | 34.59 | 34.70 | 33.96 | 34.20 | 32.91 | qfq | 20,644,520 | 706,366,080 | 0.83% |
| 2024-04-30 | 34.51 | 34.90 | 33.87 | 33.92 | 32.64 | qfq | 19,016,159 | 649,544,453 | -3.00% |
| 2024-04-29 | 33.99 | 35.48 | 33.63 | 34.97 | 33.65 | qfq | 32,847,694 | 1,137,632,036 | 3.77% |
| 2024-04-26 | 30.80 | 34.73 | 30.80 | 33.70 | 32.42 | qfq | 41,414,915 | 1,368,597,193 | 12.52% |
| 2024-04-25 | 29.99 | 30.43 | 29.45 | 29.95 | 28.82 | qfq | 10,804,900 | 324,040,625 | -0.07% |
| 2024-04-24 | 30.45 | 30.48 | 29.76 | 29.97 | 28.84 | qfq | 9,950,459 | 298,464,088 | -1.28% |
| 2024-04-23 | 30.95 | 31.37 | 30.06 | 30.36 | 29.21 | qfq | 11,521,097 | 350,813,614 | -2.00% |
| 2024-04-22 | 30.95 | 31.77 | 30.72 | 30.98 | 29.81 | qfq | 9,521,119 | 296,880,641 | -0.35% |
| 2024-04-19 | 31.74 | 31.80 | 30.98 | 31.09 | 29.91 | qfq | 13,231,785 | 413,928,292 | -2.87% |
| 2024-04-18 | 32.45 | 32.53 | 31.54 | 32.01 | 30.80 | qfq | 13,622,893 | 437,641,973 | -2.02% |
| 2024-04-17 | 32.02 | 32.70 | 32.00 | 32.67 | 31.43 | qfq | 14,281,065 | 463,324,695 | 2.29% |
| 2024-04-16 | 32.40 | 33.16 | 31.82 | 31.94 | 30.73 | qfq | 16,792,303 | 546,121,342 | -1.18% |
| 2024-04-15 | 31.70 | 32.89 | 31.66 | 32.32 | 31.10 | qfq | 14,391,661 | 465,770,597 | 2.34% |
| 2024-04-12 | 32.45 | 32.62 | 31.55 | 31.58 | 30.38 | qfq | 11,141,254 | 355,923,281 | -2.68% |
| 2024-04-11 | 32.55 | 33.02 | 32.24 | 32.45 | 31.22 | qfq | 7,973,981 | 259,460,632 | -0.95% |
| 2024-04-10 | 33.78 | 33.78 | 32.51 | 32.76 | 31.52 | qfq | 7,548,375 | 248,533,677 | -2.27% |
| 2024-04-09 | 32.82 | 33.73 | 32.71 | 33.52 | 32.25 | qfq | 7,705,263 | 256,272,376 | 2.10% |
| 2024-04-08 | 34.38 | 34.38 | 32.72 | 32.83 | 31.59 | qfq | 15,093,795 | 502,746,247 | -4.84% |
| 2024-04-03 | 34.94 | 35.02 | 34.48 | 34.50 | 33.19 | qfq | 7,045,009 | 244,218,148 | -1.29% |
| 2024-04-02 | 35.21 | 35.24 | 34.53 | 34.95 | 33.63 | qfq | 9,404,110 | 327,694,598 | -0.60% |
| 2024-04-01 | 34.41 | 35.40 | 34.33 | 35.16 | 33.83 | qfq | 11,244,402 | 393,201,888 | 2.60% |
| 2024-03-29 | 34.40 | 34.74 | 33.80 | 34.27 | 32.97 | qfq | 9,605,838 | 327,964,466 | -0.72% |
| 2024-03-28 | 34.21 | 35.15 | 34.21 | 34.52 | 33.21 | qfq | 8,265,066 | 286,178,078 | 0.70% |
| 2024-03-27 | 35.36 | 35.76 | 34.28 | 34.28 | 32.98 | qfq | 8,184,969 | 286,511,870 | -3.25% |
| 2024-03-26 | 34.77 | 35.79 | 34.73 | 35.43 | 34.09 | qfq | 10,131,175 | 356,364,513 | 1.75% |
| 2024-03-25 | 35.50 | 35.93 | 34.80 | 34.82 | 33.50 | qfq | 11,462,468 | 403,911,434 | -2.19% |
| 2024-03-22 | 36.82 | 37.04 | 35.60 | 35.60 | 34.25 | qfq | 15,140,100 | 546,353,707 | -3.99% |
| 2024-03-21 | 37.98 | 38.45 | 36.85 | 37.08 | 35.68 | qfq | 14,301,728 | 535,292,772 | -1.70% |
| 2024-03-20 | 37.69 | 38.48 | 37.52 | 37.72 | 36.29 | qfq | 9,951,945 | 376,585,037 | -0.50% |
| 2024-03-19 | 38.55 | 39.12 | 37.90 | 37.91 | 36.48 | qfq | 11,787,169 | 451,468,673 | -2.04% |
| 2024-03-18 | 37.68 | 38.92 | 37.46 | 38.70 | 37.24 | qfq | 16,351,087 | 624,519,511 | 2.52% |
| 2024-03-15 | 38.03 | 38.49 | 36.98 | 37.75 | 36.32 | qfq | 14,538,362 | 545,729,069 | -1.46% |
| 2024-03-14 | 38.52 | 39.27 | 37.85 | 38.31 | 36.86 | qfq | 12,753,683 | 491,556,731 | -0.96% |
| 2024-03-13 | 38.80 | 39.20 | 38.42 | 38.68 | 37.22 | qfq | 12,028,049 | 466,033,799 | -0.82% |
| 2024-03-12 | 39.18 | 40.21 | 38.80 | 39.00 | 37.52 | qfq | 21,941,939 | 864,559,132 | -0.13% |
| 2024-03-11 | 37.62 | 39.11 | 37.22 | 39.05 | 37.57 | qfq | 27,471,305 | 1,047,610,948 | 6.06% |
| 2024-03-08 | 35.96 | 37.22 | 35.95 | 36.82 | 35.43 | qfq | 12,811,808 | 469,493,131 | 2.25% |
| 2024-03-07 | 37.65 | 37.65 | 36.00 | 36.01 | 34.65 | qfq | 12,084,936 | 442,908,467 | -3.02% |
| 2024-03-06 | 36.14 | 37.98 | 36.10 | 37.13 | 35.72 | qfq | 15,779,174 | 584,783,714 | 2.12% |
| 2024-03-05 | 36.76 | 36.78 | 36.02 | 36.36 | 34.98 | qfq | 11,822,098 | 429,928,235 | -1.81% |
| 2024-03-04 | 36.90 | 37.87 | 36.71 | 37.03 | 35.63 | qfq | 14,444,503 | 536,708,103 | 0.30% |
| 2024-03-01 | 37.00 | 37.56 | 36.67 | 36.92 | 35.52 | qfq | 14,019,990 | 518,847,476 | -0.22% |
| 2024-02-29 | 35.40 | 37.05 | 35.12 | 37.00 | 35.60 | qfq | 16,166,539 | 590,360,530 | 3.64% |
| 2024-02-28 | 36.38 | 38.37 | 35.70 | 35.70 | 34.35 | qfq | 23,943,921 | 888,356,197 | -2.19% |
| 2024-02-27 | 35.10 | 36.50 | 34.90 | 36.50 | 35.12 | qfq | 14,171,269 | 506,429,124 | 3.25% |
| 2024-02-26 | 35.45 | 36.18 | 34.70 | 35.35 | 34.01 | qfq | 16,501,359 | 583,030,022 | 0.37% |
| 2024-02-23 | 34.79 | 35.28 | 34.45 | 35.22 | 33.89 | qfq | 12,335,397 | 431,024,505 | 1.47% |
| 2024-02-22 | 34.54 | 35.27 | 34.40 | 34.71 | 33.40 | qfq | 12,117,449 | 420,619,342 | 0.35% |
| 2024-02-21 | 33.99 | 35.36 | 33.55 | 34.59 | 33.28 | qfq | 14,731,253 | 509,918,696 | 1.38% |
| 2024-02-20 | 33.81 | 34.30 | 33.49 | 34.12 | 32.83 | qfq | 10,264,376 | 347,720,739 | 0.12% |
| 2024-02-19 | 34.78 | 34.78 | 33.63 | 34.08 | 32.79 | qfq | 14,833,396 | 505,506,386 | -0.61% |
| 2024-02-08 | 33.43 | 34.43 | 32.65 | 34.29 | 32.99 | qfq | 22,937,677 | 774,894,631 | 2.79% |
| 2024-02-07 | 33.24 | 34.05 | 32.70 | 33.36 | 32.10 | qfq | 19,439,828 | 649,323,864 | 0.36% |
| 2024-02-06 | 30.97 | 33.36 | 30.81 | 33.24 | 31.98 | qfq | 17,071,137 | 553,976,646 | 6.71% |
| 2024-02-05 | 31.41 | 32.22 | 29.50 | 31.15 | 29.97 | qfq | 17,305,426 | 535,699,648 | -1.89% |
| 2024-02-02 | 33.39 | 33.77 | 30.86 | 31.75 | 30.55 | qfq | 18,236,582 | 585,632,098 | -5.28% |
| 2024-02-01 | 32.37 | 34.27 | 32.37 | 33.52 | 32.25 | qfq | 12,663,231 | 424,436,422 | 2.38% |
| 2024-01-31 | 33.53 | 33.95 | 32.72 | 32.74 | 31.50 | qfq | 14,305,207 | 474,548,597 | -2.68% |
| 2024-01-30 | 34.98 | 35.28 | 33.64 | 33.64 | 32.37 | qfq | 12,699,173 | 436,317,170 | -4.19% |
| 2024-01-29 | 36.80 | 36.80 | 35.10 | 35.11 | 33.78 | qfq | 13,660,579 | 488,025,123 | -5.06% |
| 2024-01-26 | 38.17 | 38.45 | 36.83 | 36.98 | 35.58 | qfq | 12,912,422 | 483,628,188 | -3.65% |
| 2024-01-25 | 37.01 | 38.47 | 36.35 | 38.38 | 36.93 | qfq | 15,208,252 | 572,465,176 | 2.68% |
| 2024-01-24 | 38.75 | 38.97 | 36.28 | 37.38 | 35.97 | qfq | 22,883,359 | 851,599,738 | -3.86% |
| 2024-01-23 | 38.10 | 39.62 | 37.61 | 38.88 | 37.41 | qfq | 12,976,672 | 503,134,074 | 1.70% |
| 2024-01-22 | 39.24 | 39.69 | 37.96 | 38.23 | 36.78 | qfq | 13,712,121 | 531,369,663 | -2.82% |
| 2024-01-19 | 40.32 | 41.05 | 39.20 | 39.34 | 37.85 | qfq | 14,424,760 | 576,906,200 | -0.73% |
| 2024-01-18 | 38.08 | 39.70 | 37.91 | 39.63 | 38.13 | qfq | 15,473,812 | 599,121,808 | 3.39% |
| 2024-01-17 | 39.70 | 39.70 | 38.33 | 38.33 | 36.88 | qfq | 8,569,825 | 333,264,170 | -3.69% |
| 2024-01-16 | 39.10 | 40.50 | 38.62 | 39.80 | 38.29 | qfq | 9,984,924 | 396,508,677 | 1.66% |
| 2024-01-15 | 39.26 | 39.60 | 38.37 | 39.15 | 37.67 | qfq | 8,363,664 | 326,508,060 | -1.41% |
| 2024-01-12 | 39.68 | 40.78 | 38.75 | 39.71 | 38.21 | qfq | 13,588,062 | 541,216,176 | -0.18% |
| 2024-01-11 | 39.71 | 40.64 | 39.41 | 39.78 | 38.27 | qfq | 12,625,475 | 504,588,843 | -0.15% |
| 2024-01-10 | 38.88 | 40.90 | 38.50 | 39.84 | 38.33 | qfq | 12,862,428 | 514,321,876 | 2.02% |
| 2024-01-09 | 38.38 | 40.68 | 37.41 | 39.05 | 37.57 | qfq | 15,276,159 | 596,053,471 | 1.03% |
| 2024-01-08 | 39.50 | 40.09 | 38.54 | 38.65 | 37.19 | qfq | 10,509,978 | 412,703,185 | -2.42% |
| 2024-01-05 | 40.87 | 41.66 | 39.58 | 39.61 | 38.11 | qfq | 11,354,229 | 459,345,893 | -3.53% |
| 2024-01-04 | 42.62 | 42.63 | 40.92 | 41.06 | 39.51 | qfq | 10,022,423 | 415,819,157 | -3.77% |
| 2024-01-03 | 42.58 | 43.20 | 42.36 | 42.67 | 41.06 | qfq | 8,522,947 | 364,000,580 | -0.09% |
| 2024-01-02 | 44.00 | 44.12 | 42.69 | 42.71 | 41.09 | qfq | 10,035,888 | 432,553,050 | -3.13% |
| 2023-12-29 | 44.65 | 44.65 | 43.75 | 44.09 | 42.42 | qfq | 12,699,377 | 560,737,106 | -1.25% |
| 2023-12-28 | 40.34 | 44.97 | 40.31 | 44.65 | 42.96 | qfq | 24,220,006 | 1,048,791,457 | 10.36% |
| 2023-12-27 | 40.61 | 40.90 | 40.00 | 40.46 | 38.93 | qfq | 7,029,338 | 284,373,787 | 0.07% |
| 2023-12-26 | 41.57 | 41.59 | 40.12 | 40.43 | 38.90 | qfq | 8,721,012 | 354,336,979 | -2.88% |
| 2023-12-25 | 41.60 | 41.89 | 40.90 | 41.63 | 40.05 | qfq | 9,056,330 | 374,125,828 | -0.26% |
| 2023-12-22 | 41.38 | 42.45 | 40.75 | 41.74 | 40.16 | qfq | 12,460,390 | 519,210,423 | 0.94% |
| 2023-12-21 | 39.84 | 41.96 | 39.51 | 41.35 | 39.79 | qfq | 12,651,227 | 518,765,900 | 3.58% |
| 2023-12-20 | 40.70 | 40.82 | 39.80 | 39.92 | 38.41 | qfq | 7,063,434 | 283,441,501 | -1.94% |
| 2023-12-19 | 40.52 | 41.65 | 40.41 | 40.71 | 39.17 | qfq | 8,729,832 | 357,527,768 | 0.67% |
| 2023-12-18 | 40.79 | 41.28 | 40.29 | 40.44 | 38.91 | qfq | 7,311,706 | 297,403,672 | -1.73% |
| 2023-12-15 | 40.59 | 42.01 | 40.42 | 41.15 | 39.59 | qfq | 11,747,974 | 486,755,162 | 2.36% |
| 2023-12-14 | 40.60 | 41.20 | 40.15 | 40.20 | 38.68 | qfq | 5,197,817 | 211,002,131 | -0.35% |
| 2023-12-13 | 41.15 | 41.38 | 40.27 | 40.34 | 38.81 | qfq | 6,490,004 | 264,403,936 | -1.99% |
| 2023-12-12 | 41.77 | 42.15 | 40.83 | 41.16 | 39.60 | qfq | 9,747,464 | 403,063,363 | -2.02% |
| 2023-12-11 | 39.99 | 42.08 | 38.91 | 42.01 | 40.42 | qfq | 16,638,183 | 671,491,040 | 4.35% |
| 2023-12-08 | 39.99 | 40.32 | 39.21 | 40.26 | 38.74 | qfq | 22,713,487 | 906,222,813 | 1.54% |
| 2023-12-07 | 40.74 | 40.96 | 39.60 | 39.65 | 38.15 | qfq | 14,060,494 | 562,959,435 | -3.25% |
| 2023-12-06 | 40.79 | 41.78 | 40.70 | 40.98 | 39.43 | qfq | 8,404,692 | 346,478,681 | 0.20% |
| 2023-12-05 | 41.86 | 42.37 | 40.90 | 40.90 | 39.35 | qfq | 7,788,833 | 323,497,286 | -2.22% |
| 2023-12-04 | 42.56 | 42.75 | 41.76 | 41.83 | 40.25 | qfq | 8,338,573 | 350,524,160 | -2.17% |
| 2023-12-01 | 43.20 | 44.20 | 42.32 | 42.76 | 41.14 | qfq | 11,122,382 | 478,499,902 | -0.95% |
| 2023-11-30 | 42.98 | 43.68 | 42.32 | 43.17 | 41.54 | qfq | 11,120,888 | 478,285,383 | -0.60% |
| 2023-11-29 | 41.43 | 44.15 | 41.00 | 43.43 | 41.79 | qfq | 19,567,062 | 843,577,484 | 4.25% |
| 2023-11-28 | 41.67 | 42.15 | 41.28 | 41.66 | 40.08 | qfq | 6,246,684 | 260,393,891 | -0.02% |
| 2023-11-27 | 42.28 | 42.50 | 41.40 | 41.67 | 40.09 | qfq | 9,175,670 | 383,706,553 | -2.18% |
| 2023-11-24 | 43.04 | 43.17 | 42.41 | 42.60 | 40.99 | qfq | 5,938,696 | 253,834,073 | -1.39% |
| 2023-11-23 | 43.00 | 43.79 | 42.69 | 43.20 | 41.57 | qfq | 6,102,023 | 263,330,063 | 0.70% |
| 2023-11-22 | 43.79 | 44.16 | 42.90 | 42.90 | 41.28 | qfq | 8,976,407 | 388,818,618 | -2.79% |
| 2023-11-21 | 45.29 | 45.68 | 43.95 | 44.13 | 42.46 | qfq | 9,207,107 | 411,128,095 | -1.89% |
| 2023-11-20 | 44.99 | 45.32 | 44.14 | 44.98 | 43.28 | qfq | 6,759,707 | 302,529,766 | -0.02% |
| 2023-11-17 | 45.00 | 45.37 | 44.71 | 44.99 | 43.29 | qfq | 5,021,928 | 225,926,748 | -0.46% |
| 2023-11-16 | 46.21 | 46.29 | 45.15 | 45.20 | 43.49 | qfq | 6,499,710 | 296,268,998 | -2.46% |
| 2023-11-15 | 46.60 | 46.97 | 46.19 | 46.34 | 44.59 | qfq | 9,424,805 | 437,937,500 | 0.94% |
| 2023-11-14 | 46.43 | 46.88 | 45.77 | 45.91 | 44.17 | qfq | 8,472,788 | 390,331,034 | -0.86% |
| 2023-11-13 | 46.57 | 46.95 | 45.89 | 46.31 | 44.56 | qfq | 8,511,291 | 393,069,865 | -0.17% |
| 2023-11-10 | 46.60 | 47.40 | 46.26 | 46.39 | 44.63 | qfq | 8,159,035 | 379,225,307 | -1.19% |
| 2023-11-09 | 46.80 | 47.71 | 46.43 | 46.95 | 45.17 | qfq | 10,759,918 | 507,269,325 | 0.45% |
| 2023-11-08 | 46.51 | 47.45 | 46.40 | 46.74 | 44.97 | qfq | 13,155,592 | 615,253,342 | -0.17% |
| 2023-11-07 | 45.41 | 47.38 | 45.01 | 46.82 | 45.05 | qfq | 20,079,727 | 935,130,157 | 3.01% |
| 2023-11-06 | 43.40 | 46.20 | 43.09 | 45.45 | 43.73 | qfq | 18,473,044 | 834,998,174 | 6.07% |
| 2023-11-03 | 41.58 | 43.08 | 41.54 | 42.85 | 41.23 | qfq | 10,761,248 | 459,312,446 | 3.18% |
| 2023-11-02 | 42.88 | 42.98 | 41.46 | 41.53 | 39.96 | qfq | 7,897,426 | 331,572,798 | -2.85% |
| 2023-11-01 | 43.51 | 43.55 | 42.66 | 42.75 | 41.13 | qfq | 5,677,143 | 244,161,823 | -1.70% |
| 2023-10-31 | 43.80 | 44.15 | 43.07 | 43.49 | 41.84 | qfq | 6,755,303 | 293,936,462 | -1.02% |
| 2023-10-30 | 43.26 | 44.31 | 42.66 | 43.94 | 42.28 | qfq | 14,251,223 | 618,405,146 | 1.57% |
| 2023-10-27 | 41.50 | 44.32 | 41.45 | 43.26 | 41.62 | qfq | 19,206,566 | 825,674,906 | 4.37% |
| 2023-10-26 | 42.03 | 42.27 | 40.73 | 41.45 | 39.88 | qfq | 11,214,255 | 462,251,268 | -1.45% |
| 2023-10-25 | 42.82 | 43.28 | 41.97 | 42.06 | 40.47 | qfq | 8,142,632 | 345,670,975 | -1.75% |
| 2023-10-24 | 42.40 | 43.10 | 42.11 | 42.81 | 41.19 | qfq | 6,718,312 | 286,663,618 | 0.97% |
| 2023-10-23 | 43.72 | 43.72 | 42.24 | 42.40 | 40.80 | qfq | 6,790,283 | 290,702,314 | -3.02% |
| 2023-10-20 | 43.66 | 44.61 | 43.50 | 43.72 | 42.07 | qfq | 6,455,532 | 283,856,018 | -0.59% |
| 2023-10-19 | 44.43 | 44.60 | 43.90 | 43.98 | 42.32 | qfq | 6,058,612 | 267,986,476 | -0.99% |
| 2023-10-18 | 45.02 | 45.26 | 44.35 | 44.42 | 42.74 | qfq | 4,653,464 | 207,834,184 | -1.79% |
| 2023-10-17 | 45.56 | 45.62 | 44.88 | 45.23 | 43.52 | qfq | 4,483,672 | 202,703,890 | -0.35% |
| 2023-10-16 | 46.22 | 46.38 | 45.15 | 45.39 | 43.67 | qfq | 6,458,821 | 293,947,065 | -2.22% |
| 2023-10-13 | 47.22 | 47.31 | 46.20 | 46.42 | 44.66 | qfq | 5,367,135 | 249,488,341 | -2.46% |
| 2023-10-12 | 47.20 | 47.80 | 46.72 | 47.59 | 45.79 | qfq | 6,018,642 | 284,824,729 | 0.91% |
| 2023-10-11 | 47.87 | 48.17 | 47.01 | 47.16 | 45.38 | qfq | 5,957,635 | 282,328,268 | -0.61% |
| 2023-10-10 | 48.37 | 48.64 | 47.45 | 47.45 | 45.65 | qfq | 4,942,018 | 236,610,016 | -1.58% |
| 2023-10-09 | 47.70 | 48.54 | 47.13 | 48.21 | 46.39 | qfq | 6,079,633 | 291,059,301 | 1.05% |
| 2023-09-28 | 48.65 | 48.92 | 47.66 | 47.71 | 45.90 | qfq | 7,396,681 | 354,858,217 | -1.93% |
| 2023-09-27 | 47.73 | 49.50 | 47.53 | 48.65 | 46.81 | qfq | 8,362,833 | 406,244,649 | 1.91% |
| 2023-09-26 | 48.50 | 48.75 | 47.68 | 47.74 | 45.93 | qfq | 5,181,484 | 248,701,609 | -1.57% |
| 2023-09-25 | 49.00 | 49.00 | 47.92 | 48.50 | 46.66 | qfq | 6,214,079 | 300,310,788 | -0.80% |
| 2023-09-22 | 48.50 | 48.98 | 47.92 | 48.89 | 47.04 | qfq | 7,394,287 | 359,115,183 | 0.37% |
| 2023-09-21 | 49.88 | 49.90 | 48.61 | 48.71 | 46.87 | qfq | 7,369,646 | 362,102,577 | -2.19% |
| 2023-09-20 | 50.73 | 50.73 | 49.80 | 49.80 | 47.92 | qfq | 5,077,329 | 254,178,525 | -1.50% |
| 2023-09-19 | 51.12 | 51.36 | 50.36 | 50.56 | 48.65 | qfq | 5,141,660 | 260,467,368 | -1.48% |
| 2023-09-18 | 51.00 | 51.55 | 50.48 | 51.32 | 49.38 | qfq | 4,457,461 | 228,016,980 | 0.63% |
| 2023-09-15 | 51.75 | 51.87 | 50.70 | 51.00 | 49.07 | qfq | 6,527,305 | 333,710,993 | -1.01% |
| 2023-09-14 | 52.18 | 52.39 | 51.23 | 51.52 | 49.57 | qfq | 6,682,111 | 345,165,149 | -1.49% |
| 2023-09-13 | 52.86 | 53.20 | 52.00 | 52.30 | 50.32 | qfq | 5,874,951 | 308,103,686 | -1.47% |
| 2023-09-12 | 53.22 | 53.47 | 52.60 | 53.08 | 51.07 | qfq | 3,498,447 | 185,622,703 | -0.06% |
| 2023-09-11 | 52.72 | 53.75 | 52.35 | 53.11 | 51.10 | qfq | 7,490,811 | 397,339,745 | 0.93% |
| 2023-09-08 | 53.21 | 53.75 | 52.37 | 52.62 | 50.63 | qfq | 5,463,281 | 287,998,931 | -1.63% |
| 2023-09-07 | 55.00 | 55.00 | 53.45 | 53.49 | 51.47 | qfq | 4,470,440 | 241,566,314 | -2.76% |
| 2023-09-06 | 55.31 | 55.59 | 54.72 | 55.01 | 52.93 | qfq | 4,363,702 | 240,099,240 | -1.15% |
| 2023-09-05 | 55.47 | 56.33 | 55.25 | 55.65 | 53.54 | qfq | 5,314,251 | 296,433,537 | 0.72% |
| 2023-09-04 | 55.96 | 56.00 | 54.76 | 55.25 | 53.16 | qfq | 6,922,590 | 381,640,258 | -0.99% |
| 2023-09-01 | 56.48 | 56.97 | 55.38 | 55.80 | 53.69 | qfq | 5,439,398 | 304,125,229 | -0.94% |
| 2023-08-31 | 57.18 | 57.19 | 56.10 | 56.33 | 54.20 | qfq | 4,935,530 | 278,592,875 | -1.61% |
| 2023-08-30 | 56.24 | 58.23 | 56.00 | 57.25 | 55.08 | qfq | 7,929,649 | 454,713,995 | 2.23% |
| 2023-08-29 | 54.01 | 56.13 | 54.00 | 56.00 | 53.88 | qfq | 7,499,057 | 416,591,799 | 2.92% |
| 2023-08-28 | 58.79 | 59.16 | 54.00 | 54.41 | 52.35 | qfq | 10,958,149 | 613,386,109 | -2.40% |
| 2023-08-25 | 55.47 | 56.65 | 55.35 | 55.75 | 53.64 | qfq | 5,615,347 | 313,847,144 | 0.14% |
| 2023-08-24 | 54.85 | 56.20 | 54.54 | 55.67 | 53.56 | qfq | 5,574,406 | 310,107,930 | 2.05% |
| 2023-08-23 | 55.20 | 55.91 | 54.53 | 54.55 | 52.49 | qfq | 5,731,424 | 316,709,636 | -0.82% |
| 2023-08-22 | 55.98 | 56.09 | 53.63 | 55.00 | 52.92 | qfq | 8,499,625 | 464,399,264 | -0.63% |
| 2023-08-21 | 55.76 | 56.43 | 55.35 | 55.35 | 53.26 | qfq | 3,800,283 | 212,245,150 | -1.11% |
| 2023-08-18 | 56.69 | 57.78 | 55.88 | 55.97 | 53.85 | qfq | 4,765,538 | 270,205,216 | -0.74% |
| 2023-08-17 | 56.58 | 56.75 | 55.80 | 56.39 | 54.26 | qfq | 4,327,369 | 243,462,152 | -0.34% |
| 2023-08-16 | 57.48 | 58.13 | 56.06 | 56.58 | 54.44 | qfq | 5,764,089 | 329,278,761 | -1.77% |
| 2023-08-15 | 59.41 | 59.88 | 57.45 | 57.60 | 55.42 | qfq | 9,916,845 | 577,382,882 | -3.36% |
| 2023-08-14 | 59.68 | 59.88 | 58.90 | 59.60 | 57.34 | qfq | 3,341,785 | 198,286,473 | -0.25% |
| 2023-08-11 | 60.36 | 60.69 | 59.75 | 59.75 | 57.49 | qfq | 3,466,194 | 208,457,308 | -0.99% |
| 2023-08-10 | 60.31 | 60.94 | 60.20 | 60.35 | 58.07 | qfq | 3,198,156 | 193,468,116 | 0.07% |
| 2023-08-09 | 60.34 | 60.74 | 60.01 | 60.31 | 58.03 | qfq | 2,759,406 | 166,450,206 | -0.36% |
| 2023-08-08 | 61.13 | 61.55 | 60.46 | 60.53 | 58.24 | qfq | 4,302,456 | 261,278,151 | -0.97% |
| 2023-08-07 | 61.80 | 61.84 | 61.07 | 61.12 | 58.81 | qfq | 3,538,619 | 216,961,290 | -0.80% |
| 2023-08-04 | 61.41 | 61.99 | 61.35 | 61.61 | 59.28 | qfq | 3,906,879 | 240,564,955 | 0.20% |
| 2023-08-03 | 61.11 | 61.95 | 61.02 | 61.49 | 59.16 | qfq | 3,808,938 | 234,023,645 | 0.47% |
| 2023-08-02 | 61.90 | 61.98 | 61.05 | 61.20 | 58.88 | qfq | 3,542,377 | 217,522,316 | -0.33% |
| 2023-08-01 | 61.78 | 62.20 | 60.80 | 61.40 | 59.08 | qfq | 6,030,362 | 370,249,328 | -0.62% |
| 2023-07-31 | 62.00 | 62.85 | 61.50 | 61.78 | 59.44 | qfq | 5,103,831 | 316,853,453 | 0.15% |
| 2023-07-28 | 60.96 | 62.08 | 60.52 | 61.69 | 59.36 | qfq | 5,667,623 | 348,387,950 | 1.00% |
| 2023-07-27 | 63.27 | 63.36 | 60.88 | 61.08 | 58.77 | qfq | 8,759,481 | 539,796,467 | -3.05% |
| 2023-07-26 | 62.72 | 63.38 | 62.30 | 63.00 | 60.62 | qfq | 5,638,847 | 354,451,830 | 0.32% |
| 2023-07-25 | 62.74 | 63.15 | 62.01 | 62.80 | 60.42 | qfq | 7,212,660 | 451,274,243 | 0.77% |
| 2023-07-24 | 63.13 | 63.48 | 62.23 | 62.32 | 59.96 | qfq | 5,747,531 | 360,277,021 | -1.86% |
| 2023-07-21 | 63.60 | 63.90 | 62.99 | 63.50 | 61.10 | qfq | 3,552,865 | 225,080,245 | -0.30% |
| 2023-07-20 | 64.45 | 64.82 | 63.63 | 63.69 | 61.28 | qfq | 5,337,100 | 342,403,078 | -0.66% |
| 2023-07-19 | 65.38 | 65.48 | 63.87 | 64.11 | 61.68 | qfq | 6,069,832 | 390,233,924 | -1.82% |
| 2023-07-18 | 66.93 | 66.93 | 65.01 | 65.30 | 62.83 | qfq | 5,186,846 | 339,101,202 | -1.67% |