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
南大光电300346.SZ
最近收盘价57.392026-07-17
最近交易日2026-07-17
成交量（股）55,673,249
成交额（元）3,329,782,651
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-18 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | cash_dividend | 0.05 | — | — | — | 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 | 62.37 | 62.40 | 57.29 | 57.39 | 57.39 | qfq | 55,673,249 | 3,329,782,651 | -6.53% |
| 2026-07-16 | 65.25 | 66.59 | 60.94 | 61.40 | 61.40 | qfq | 54,984,763 | 3,498,176,628 | -7.93% |
| 2026-07-15 | 71.50 | 71.60 | 66.35 | 66.69 | 66.69 | qfq | 47,496,620 | 3,234,486,163 | -5.44% |
| 2026-07-14 | 70.57 | 71.27 | 66.10 | 70.53 | 70.53 | qfq | 57,904,140 | 4,013,990,774 | 0.54% |
| 2026-07-13 | 74.27 | 75.45 | 69.88 | 70.15 | 70.15 | qfq | 61,102,777 | 4,422,215,468 | -5.55% |
| 2026-07-10 | 81.39 | 84.20 | 74.02 | 74.27 | 74.27 | qfq | 92,806,926 | 7,405,300,268 | -7.37% |
| 2026-07-09 | 75.30 | 80.51 | 74.61 | 80.18 | 80.18 | qfq | 75,102,619 | 5,823,380,180 | 8.16% |
| 2026-07-08 | 77.64 | 78.10 | 71.32 | 74.13 | 74.13 | qfq | 61,649,214 | 4,590,809,108 | -4.10% |
| 2026-07-07 | 76.80 | 79.28 | 75.66 | 77.30 | 77.30 | qfq | 54,922,379 | 4,266,544,772 | -0.57% |
| 2026-07-06 | 80.81 | 81.50 | 75.55 | 77.74 | 77.74 | qfq | 73,649,190 | 5,760,419,344 | -3.04% |
| 2026-07-03 | 85.58 | 88.66 | 79.33 | 80.18 | 80.18 | qfq | 111,938,493 | 9,183,529,531 | -9.68% |
| 2026-07-02 | 84.33 | 93.70 | 82.23 | 88.77 | 88.77 | qfq | 115,019,852 | 10,300,314,819 | 0.03% |
| 2026-07-01 | 91.18 | 98.82 | 87.78 | 88.74 | 88.74 | qfq | 116,109,873 | 10,729,004,286 | -4.22% |
| 2026-06-30 | 90.00 | 93.66 | 85.50 | 92.65 | 92.65 | qfq | 108,932,402 | 9,887,018,683 | 2.94% |
| 2026-06-29 | 82.88 | 93.70 | 81.33 | 90.00 | 90.00 | qfq | 136,800,115 | 12,003,022,245 | 15.21% |
| 2026-06-26 | 74.63 | 81.00 | 74.01 | 78.12 | 78.12 | qfq | 111,109,983 | 8,757,076,146 | 4.55% |
| 2026-06-25 | 78.55 | 78.55 | 72.81 | 74.72 | 74.72 | qfq | 109,037,012 | 8,160,248,938 | -2.96% |
| 2026-06-24 | 71.60 | 78.43 | 69.64 | 77.00 | 77.00 | qfq | 111,431,044 | 8,280,642,966 | 7.80% |
| 2026-06-23 | 74.92 | 76.59 | 70.70 | 71.43 | 71.43 | qfq | 105,586,266 | 7,730,622,416 | 0.89% |
| 2026-06-22 | 66.92 | 71.18 | 66.50 | 70.80 | 70.80 | qfq | 103,303,836 | 7,155,145,684 | 9.09% |
| 2026-06-18 | 64.58 | 65.20 | 63.02 | 64.90 | 64.90 | qfq | 61,001,919 | 3,924,154,333 | -0.66% |
| 2026-06-17 | 62.55 | 66.28 | 62.16 | 65.33 | 65.33 | qfq | 71,941,247 | 4,662,801,394 | 3.19% |
| 2026-06-16 | 62.50 | 64.95 | 62.00 | 63.31 | 63.31 | qfq | 75,943,612 | 4,821,775,769 | 2.73% |
| 2026-06-15 | 59.38 | 62.24 | 58.32 | 61.63 | 61.63 | qfq | 76,643,664 | 4,667,793,720 | 3.77% |
| 2026-06-12 | 67.20 | 68.10 | 59.11 | 59.39 | 59.39 | qfq | 147,138,963 | 9,255,287,195 | -10.97% |
| 2026-06-11 | 61.71 | 68.50 | 61.71 | 66.71 | 66.71 | qfq | 125,264,454 | 8,215,274,821 | 8.08% |
| 2026-06-10 | 62.50 | 63.66 | 61.00 | 61.72 | 61.72 | qfq | 78,051,738 | 4,835,992,852 | -1.58% |
| 2026-06-09 | 58.90 | 63.18 | 57.33 | 62.71 | 62.71 | qfq | 112,899,614 | 6,844,387,321 | 9.65% |
| 2026-06-08 | 56.00 | 59.50 | 55.50 | 57.19 | 57.19 | qfq | 90,528,225 | 5,211,799,771 | 0.28% |
| 2026-06-05 | 51.69 | 60.61 | 50.65 | 57.03 | 57.03 | qfq | 114,368,663 | 6,534,303,698 | 8.44% |
| 2026-06-04 | 50.00 | 53.24 | 49.81 | 52.59 | 52.59 | qfq | 42,302,654 | 2,219,885,353 | 3.48% |
| 2026-06-03 | 49.47 | 52.16 | 49.31 | 50.82 | 50.82 | qfq | 43,445,888 | 2,211,719,990 | 2.98% |
| 2026-06-02 | 49.66 | 50.45 | 48.28 | 49.35 | 49.35 | qfq | 35,875,623 | 1,774,693,472 | 0.08% |
| 2026-06-01 | 51.60 | 52.34 | 49.02 | 49.31 | 49.31 | qfq | 42,798,199 | 2,168,781,422 | -4.33% |
| 2026-05-29 | 57.50 | 57.50 | 50.89 | 51.54 | 51.54 | qfq | 65,061,644 | 3,500,475,275 | -11.00% |
| 2026-05-28 | 55.66 | 58.24 | 54.26 | 57.91 | 57.91 | qfq | 47,735,468 | 2,706,028,226 | 3.01% |
| 2026-05-27 | 59.88 | 59.88 | 56.21 | 56.22 | 56.22 | qfq | 54,149,025 | 3,141,480,643 | -5.48% |
| 2026-05-26 | 60.50 | 60.59 | 57.50 | 59.48 | 59.48 | qfq | 67,034,283 | 3,930,179,777 | -2.49% |
| 2026-05-25 | 56.89 | 63.05 | 56.32 | 61.00 | 61.00 | qfq | 90,242,836 | 5,391,036,739 | 7.72% |
| 2026-05-22 | 56.22 | 57.28 | 54.71 | 56.63 | 56.63 | qfq | 56,457,249 | 3,166,418,576 | 1.56% |
| 2026-05-21 | 60.33 | 60.88 | 55.10 | 55.76 | 55.76 | qfq | 89,381,778 | 5,244,410,036 | -7.04% |
| 2026-05-20 | 57.90 | 61.66 | 57.52 | 59.98 | 59.98 | qfq | 97,527,721 | 5,800,691,829 | 3.52% |
| 2026-05-19 | 55.50 | 58.14 | 54.60 | 57.94 | 57.94 | qfq | 63,052,685 | 3,566,296,349 | 2.11% |
| 2026-05-18 | 55.47 | 58.28 | 54.14 | 56.74 | 56.74 | qfq | 64,312,805 | 3,640,959,692 | 0.35% |
| 2026-05-15 | 55.95 | 58.48 | 55.37 | 56.54 | 56.26 | qfq | 77,387,627 | 4,399,765,234 | 1.87% |
| 2026-05-14 | 57.89 | 57.97 | 55.50 | 55.50 | 55.23 | qfq | 52,841,101 | 2,988,409,180 | -3.73% |
| 2026-05-13 | 54.43 | 58.42 | 53.89 | 57.65 | 57.36 | qfq | 64,768,705 | 3,661,975,821 | 3.80% |
| 2026-05-12 | 56.06 | 56.10 | 54.41 | 55.54 | 55.26 | qfq | 47,641,672 | 2,628,740,798 | -1.75% |
| 2026-05-11 | 55.02 | 56.75 | 54.40 | 56.53 | 56.25 | qfq | 66,251,503 | 3,695,602,327 | 4.45% |
| 2026-05-08 | 54.77 | 55.13 | 53.76 | 54.12 | 53.85 | qfq | 50,030,234 | 2,718,062,856 | -3.05% |
| 2026-05-07 | 54.36 | 56.12 | 53.76 | 55.82 | 55.54 | qfq | 58,240,575 | 3,215,169,358 | 3.24% |
| 2026-05-06 | 52.00 | 55.28 | 51.89 | 54.07 | 53.80 | qfq | 59,936,776 | 3,246,672,518 | 4.95% |
| 2026-04-30 | 51.00 | 52.99 | 50.83 | 51.52 | 51.26 | qfq | 38,181,356 | 1,977,642,459 | 1.46% |
| 2026-04-29 | 50.36 | 51.26 | 49.50 | 50.78 | 50.53 | qfq | 38,134,079 | 1,926,159,327 | -0.24% |
| 2026-04-28 | 51.68 | 52.36 | 49.19 | 50.90 | 50.65 | qfq | 49,556,141 | 2,529,832,080 | -1.60% |
| 2026-04-27 | 53.30 | 55.46 | 50.96 | 51.73 | 51.47 | qfq | 76,840,428 | 4,145,051,762 | -3.43% |
| 2026-04-24 | 51.17 | 54.05 | 50.36 | 53.57 | 53.30 | qfq | 62,245,569 | 3,300,755,332 | 2.31% |
| 2026-04-23 | 52.50 | 53.74 | 51.38 | 52.36 | 52.10 | qfq | 55,622,020 | 2,925,396,454 | 1.71% |
| 2026-04-22 | 51.63 | 52.80 | 51.02 | 51.48 | 51.23 | qfq | 49,830,413 | 2,573,816,216 | 0.45% |
| 2026-04-21 | 51.01 | 51.39 | 50.03 | 51.25 | 51.00 | qfq | 43,118,641 | 2,189,574,196 | 1.30% |
| 2026-04-20 | 49.51 | 50.75 | 48.80 | 50.59 | 50.34 | qfq | 46,390,361 | 2,315,532,156 | 2.20% |
| 2026-04-17 | 48.07 | 49.74 | 47.40 | 49.50 | 49.25 | qfq | 43,168,582 | 2,123,399,596 | 3.04% |
| 2026-04-16 | 47.40 | 48.24 | 47.00 | 48.04 | 47.80 | qfq | 23,310,655 | 1,114,425,405 | 1.50% |
| 2026-04-15 | 48.68 | 48.99 | 47.08 | 47.33 | 47.10 | qfq | 29,428,948 | 1,410,412,935 | -2.77% |
| 2026-04-14 | 48.33 | 49.18 | 48.01 | 48.68 | 48.44 | qfq | 33,878,670 | 1,647,387,580 | 2.01% |
| 2026-04-13 | 46.76 | 48.26 | 46.76 | 47.72 | 47.48 | qfq | 22,949,955 | 1,096,034,964 | 0.42% |
| 2026-04-10 | 47.70 | 48.46 | 47.52 | 47.52 | 47.28 | qfq | 29,838,933 | 1,430,832,174 | -0.38% |
| 2026-04-09 | 47.49 | 48.47 | 47.33 | 47.70 | 47.46 | qfq | 27,725,050 | 1,328,389,311 | -1.00% |
| 2026-04-08 | 47.04 | 48.18 | 46.73 | 48.18 | 47.94 | qfq | 34,591,906 | 1,644,031,886 | 5.50% |
| 2026-04-07 | 45.18 | 46.19 | 45.18 | 45.67 | 45.44 | qfq | 16,186,494 | 741,601,922 | 1.94% |
| 2026-04-03 | 44.90 | 45.44 | 44.80 | 44.80 | 44.58 | qfq | 14,242,749 | 641,910,169 | 0.65% |
| 2026-04-02 | 46.00 | 46.00 | 44.16 | 44.51 | 44.29 | qfq | 17,101,468 | 768,357,470 | -3.51% |
| 2026-04-01 | 46.31 | 46.49 | 45.57 | 46.13 | 45.90 | qfq | 16,374,524 | 753,285,859 | 2.19% |
| 2026-03-31 | 46.25 | 46.45 | 45.01 | 45.14 | 44.92 | qfq | 16,169,135 | 738,530,945 | -2.44% |
| 2026-03-30 | 45.30 | 46.49 | 45.28 | 46.27 | 46.04 | qfq | 15,118,414 | 694,118,535 | -0.22% |
| 2026-03-27 | 44.88 | 46.79 | 44.60 | 46.37 | 46.14 | qfq | 22,259,071 | 1,026,357,618 | 2.63% |
| 2026-03-26 | 45.88 | 46.24 | 44.95 | 45.18 | 44.96 | qfq | 15,582,888 | 709,379,730 | -2.44% |
| 2026-03-25 | 45.68 | 46.96 | 45.68 | 46.31 | 46.08 | qfq | 24,715,652 | 1,146,613,390 | 3.14% |
| 2026-03-24 | 45.14 | 45.27 | 43.58 | 44.90 | 44.68 | qfq | 19,793,354 | 879,346,307 | 1.58% |
| 2026-03-23 | 46.00 | 46.39 | 43.91 | 44.20 | 43.98 | qfq | 27,914,374 | 1,258,979,172 | -5.19% |
| 2026-03-20 | 47.56 | 48.13 | 46.60 | 46.62 | 46.39 | qfq | 22,169,467 | 1,055,306,565 | -1.10% |
| 2026-03-19 | 47.67 | 48.05 | 46.82 | 47.14 | 46.91 | qfq | 18,125,649 | 857,971,003 | -2.46% |
| 2026-03-18 | 47.86 | 48.47 | 47.33 | 48.33 | 48.09 | qfq | 17,500,159 | 838,175,149 | 1.75% |
| 2026-03-17 | 49.48 | 49.48 | 47.49 | 47.50 | 47.26 | qfq | 22,117,818 | 1,068,773,978 | -4.02% |
| 2026-03-16 | 48.89 | 49.64 | 47.57 | 49.49 | 49.24 | qfq | 36,550,279 | 1,772,068,572 | -1.77% |
| 2026-03-13 | 50.00 | 51.88 | 49.80 | 50.38 | 50.13 | qfq | 24,081,087 | 1,223,577,071 | -0.24% |
| 2026-03-12 | 51.07 | 51.88 | 50.05 | 50.50 | 50.25 | qfq | 22,329,176 | 1,136,214,320 | -1.10% |
| 2026-03-11 | 51.53 | 52.63 | 50.80 | 51.06 | 50.81 | qfq | 24,282,680 | 1,251,108,782 | -0.89% |
| 2026-03-10 | 51.30 | 51.72 | 50.54 | 51.52 | 51.26 | qfq | 25,689,573 | 1,316,996,651 | 2.49% |
| 2026-03-09 | 50.00 | 50.54 | 48.38 | 50.27 | 50.02 | qfq | 34,450,426 | 1,700,294,662 | -2.50% |
| 2026-03-06 | 52.17 | 52.66 | 51.50 | 51.56 | 51.30 | qfq | 24,322,524 | 1,259,239,079 | -1.34% |
| 2026-03-05 | 52.70 | 53.92 | 51.78 | 52.26 | 52.00 | qfq | 39,122,938 | 2,066,869,039 | 2.57% |
| 2026-03-04 | 51.00 | 52.55 | 50.50 | 50.95 | 50.70 | qfq | 29,548,978 | 1,519,854,898 | -0.37% |
| 2026-03-03 | 55.35 | 56.25 | 50.91 | 51.14 | 50.89 | qfq | 53,421,189 | 2,821,406,212 | -7.61% |
| 2026-03-02 | 55.49 | 56.77 | 55.08 | 55.35 | 55.08 | qfq | 35,189,339 | 1,959,940,444 | -2.74% |
| 2026-02-27 | 56.36 | 56.99 | 55.51 | 56.91 | 56.63 | qfq | 31,978,419 | 1,803,475,770 | -0.37% |
| 2026-02-26 | 57.09 | 57.55 | 56.33 | 57.12 | 56.84 | qfq | 43,460,237 | 2,477,421,238 | -0.80% |
| 2026-02-25 | 55.08 | 58.00 | 54.45 | 57.58 | 57.29 | qfq | 61,514,460 | 3,495,601,165 | 3.10% |
| 2026-02-24 | 53.91 | 56.60 | 52.70 | 55.85 | 55.57 | qfq | 49,566,752 | 2,733,018,372 | 3.62% |
| 2026-02-13 | 53.22 | 55.18 | 53.10 | 53.90 | 53.63 | qfq | 30,796,038 | 1,674,643,328 | -0.35% |
| 2026-02-12 | 54.54 | 55.15 | 53.72 | 54.09 | 53.82 | qfq | 28,905,469 | 1,570,737,985 | -0.18% |
| 2026-02-11 | 54.25 | 55.88 | 54.08 | 54.19 | 53.92 | qfq | 29,437,939 | 1,613,006,576 | -2.02% |
| 2026-02-10 | 54.44 | 56.89 | 54.31 | 55.31 | 55.04 | qfq | 51,475,381 | 2,870,693,030 | 1.32% |
| 2026-02-09 | 55.00 | 55.33 | 53.88 | 54.59 | 54.32 | qfq | 39,196,394 | 2,136,459,368 | 3.53% |
| 2026-02-06 | 52.03 | 53.34 | 52.00 | 52.73 | 52.47 | qfq | 22,333,325 | 1,179,270,635 | 0.25% |
| 2026-02-05 | 53.03 | 53.39 | 51.57 | 52.60 | 52.34 | qfq | 29,033,967 | 1,520,493,028 | -2.41% |
| 2026-02-04 | 53.68 | 54.15 | 52.80 | 53.90 | 53.63 | qfq | 26,524,611 | 1,417,131,646 | -0.68% |
| 2026-02-03 | 53.75 | 54.33 | 53.08 | 54.27 | 54.00 | qfq | 30,222,449 | 1,625,828,951 | 2.88% |
| 2026-02-02 | 55.00 | 55.16 | 52.70 | 52.75 | 52.49 | qfq | 34,044,771 | 1,826,933,099 | -4.47% |
| 2026-01-30 | 56.00 | 56.58 | 53.01 | 55.22 | 54.95 | qfq | 52,933,966 | 2,901,456,755 | -1.95% |
| 2026-01-29 | 57.50 | 58.53 | 56.32 | 56.32 | 56.04 | qfq | 45,790,780 | 2,624,557,775 | -4.01% |
| 2026-01-28 | 57.62 | 59.80 | 57.33 | 58.67 | 58.38 | qfq | 61,400,850 | 3,585,331,600 | 1.89% |
| 2026-01-27 | 56.75 | 58.10 | 56.31 | 57.58 | 57.29 | qfq | 45,355,223 | 2,601,772,947 | 1.04% |
| 2026-01-26 | 59.54 | 60.06 | 56.58 | 56.99 | 56.71 | qfq | 53,837,172 | 3,104,797,516 | -4.31% |
| 2026-01-23 | 58.16 | 60.30 | 57.65 | 59.56 | 59.27 | qfq | 63,918,540 | 3,759,225,803 | 2.35% |
| 2026-01-22 | 61.81 | 62.20 | 57.65 | 58.19 | 57.90 | qfq | 82,144,478 | 4,839,394,249 | -4.87% |
| 2026-01-21 | 61.00 | 63.43 | 59.57 | 61.17 | 60.87 | qfq | 77,692,609 | 4,765,158,919 | -2.46% |
| 2026-01-20 | 60.01 | 62.80 | 58.41 | 62.71 | 62.40 | qfq | 102,817,091 | 6,212,938,392 | 3.82% |
| 2026-01-19 | 62.01 | 62.55 | 59.28 | 60.40 | 60.10 | qfq | 72,525,350 | 4,390,670,059 | -0.98% |
| 2026-01-16 | 64.00 | 65.04 | 60.70 | 61.00 | 60.70 | qfq | 125,565,001 | 7,841,829,216 | -2.79% |
| 2026-01-15 | 55.86 | 64.04 | 55.86 | 62.75 | 62.44 | qfq | 155,598,630 | 9,393,766,684 | 10.15% |
| 2026-01-14 | 55.06 | 59.80 | 54.09 | 56.97 | 56.69 | qfq | 126,888,607 | 7,152,707,307 | 3.96% |
| 2026-01-13 | 57.00 | 60.12 | 54.67 | 54.80 | 54.53 | qfq | 132,468,791 | 7,624,704,237 | -4.45% |
| 2026-01-12 | 57.00 | 57.50 | 55.56 | 57.35 | 57.07 | qfq | 114,603,131 | 6,507,070,587 | -1.63% |
| 2026-01-09 | 55.00 | 58.53 | 55.00 | 58.30 | 58.01 | qfq | 143,240,531 | 8,213,829,710 | 3.53% |
| 2026-01-08 | 57.20 | 60.15 | 55.95 | 56.31 | 56.03 | qfq | 196,983,083 | 11,359,738,668 | 2.03% |
| 2026-01-07 | 49.16 | 55.19 | 49.13 | 55.19 | 54.92 | qfq | 196,461,701 | 10,427,795,508 | 20.00% |
| 2026-01-06 | 44.64 | 46.38 | 44.24 | 45.99 | 45.76 | qfq | 70,290,535 | 3,201,744,000 | 2.96% |
| 2026-01-05 | 43.16 | 45.37 | 43.16 | 44.67 | 44.45 | qfq | 59,654,456 | 2,651,704,990 | 4.13% |
| 2025-12-31 | 43.50 | 43.87 | 42.62 | 42.90 | 42.69 | qfq | 38,594,533 | 1,665,645,443 | -0.39% |
| 2025-12-30 | 43.40 | 43.75 | 42.92 | 43.07 | 42.86 | qfq | 38,548,729 | 1,667,269,340 | -1.73% |
| 2025-12-29 | 44.71 | 45.09 | 43.51 | 43.83 | 43.61 | qfq | 45,215,548 | 1,992,787,561 | -2.75% |
| 2025-12-26 | 46.01 | 46.10 | 44.55 | 45.07 | 44.85 | qfq | 50,116,936 | 2,263,712,061 | -2.34% |
| 2025-12-25 | 45.84 | 46.50 | 45.22 | 46.15 | 45.92 | qfq | 50,373,539 | 2,310,569,968 | -0.04% |
| 2025-12-24 | 45.92 | 47.00 | 45.01 | 46.17 | 45.94 | qfq | 57,001,568 | 2,619,864,767 | 0.63% |
| 2025-12-23 | 45.10 | 46.88 | 45.10 | 45.88 | 45.65 | qfq | 60,842,909 | 2,802,413,138 | 0.39% |
| 2025-12-22 | 43.42 | 46.37 | 43.42 | 45.70 | 45.47 | qfq | 75,635,168 | 3,421,876,909 | 5.25% |
| 2025-12-19 | 45.40 | 45.62 | 43.36 | 43.42 | 43.20 | qfq | 64,112,291 | 2,821,625,296 | -3.53% |
| 2025-12-18 | 47.22 | 47.58 | 44.99 | 45.01 | 44.79 | qfq | 72,193,526 | 3,329,174,566 | -4.68% |
| 2025-12-17 | 47.04 | 47.59 | 44.80 | 47.22 | 46.99 | qfq | 96,971,440 | 4,474,222,119 | -1.03% |
| 2025-12-16 | 47.06 | 48.62 | 46.10 | 47.71 | 47.47 | qfq | 109,958,586 | 5,206,016,284 | 1.40% |
| 2025-12-15 | 44.00 | 48.88 | 43.69 | 47.05 | 46.82 | qfq | 128,479,700 | 5,994,592,722 | 8.39% |
| 2025-12-12 | 41.47 | 43.89 | 41.47 | 43.41 | 43.20 | qfq | 80,234,952 | 3,448,309,060 | 4.53% |
| 2025-12-11 | 42.12 | 42.60 | 41.43 | 41.53 | 41.32 | qfq | 41,063,119 | 1,721,192,487 | -1.68% |
| 2025-12-10 | 41.64 | 42.71 | 41.51 | 42.24 | 42.03 | qfq | 46,057,050 | 1,940,682,642 | 1.00% |
| 2025-12-09 | 42.36 | 42.89 | 41.60 | 41.82 | 41.61 | qfq | 58,232,007 | 2,455,042,329 | 0.02% |
| 2025-12-08 | 40.82 | 42.13 | 40.80 | 41.81 | 41.60 | qfq | 49,088,652 | 2,039,709,556 | 1.98% |
| 2025-12-05 | 41.25 | 41.58 | 40.68 | 41.00 | 40.80 | qfq | 38,379,380 | 1,572,707,436 | -0.61% |
| 2025-12-04 | 42.12 | 42.18 | 41.00 | 41.25 | 41.05 | qfq | 50,295,585 | 2,081,166,179 | -3.67% |
| 2025-12-03 | 41.86 | 43.34 | 41.05 | 42.82 | 42.61 | qfq | 80,499,358 | 3,384,705,341 | 1.30% |
| 2025-12-02 | 40.66 | 43.18 | 40.50 | 42.27 | 42.06 | qfq | 90,173,508 | 3,805,518,149 | 1.86% |
| 2025-12-01 | 38.00 | 43.18 | 37.83 | 41.50 | 41.29 | qfq | 85,717,101 | 3,462,953,786 | 8.84% |
| 2025-11-28 | 37.54 | 38.42 | 37.41 | 38.13 | 37.94 | qfq | 28,336,064 | 1,074,812,590 | 0.53% |
| 2025-11-27 | 38.69 | 39.67 | 37.85 | 37.93 | 37.74 | qfq | 43,775,856 | 1,702,909,393 | -2.77% |
| 2025-11-26 | 40.50 | 40.59 | 39.00 | 39.01 | 38.82 | qfq | 54,536,644 | 2,147,469,008 | -4.90% |
| 2025-11-25 | 40.76 | 41.38 | 39.88 | 41.02 | 40.82 | qfq | 72,755,377 | 2,954,917,991 | -0.92% |
| 2025-11-24 | 39.50 | 41.41 | 38.70 | 41.40 | 41.19 | qfq | 80,047,715 | 3,255,951,241 | 5.69% |
| 2025-11-21 | 37.80 | 40.50 | 37.60 | 39.17 | 38.98 | qfq | 83,539,971 | 3,312,643,994 | 1.40% |
| 2025-11-20 | 40.55 | 40.70 | 38.29 | 38.63 | 38.44 | qfq | 62,562,897 | 2,469,639,706 | -2.05% |
| 2025-11-19 | 37.18 | 39.98 | 37.16 | 39.44 | 39.24 | qfq | 74,720,542 | 2,907,211,779 | 5.85% |
| 2025-11-18 | 37.12 | 37.88 | 36.52 | 37.26 | 37.08 | qfq | 31,197,148 | 1,162,972,482 | 0.81% |
| 2025-11-17 | 38.11 | 39.22 | 36.90 | 36.96 | 36.78 | qfq | 35,909,931 | 1,357,918,774 | 2.35% |
| 2025-11-14 | 37.23 | 37.23 | 36.10 | 36.11 | 35.93 | qfq | 25,618,695 | 936,583,716 | -3.89% |
| 2025-11-13 | 36.98 | 38.09 | 36.92 | 37.57 | 37.38 | qfq | 22,502,503 | 844,113,089 | 1.60% |
| 2025-11-12 | 38.21 | 38.24 | 36.92 | 36.98 | 36.80 | qfq | 29,961,763 | 1,116,387,117 | -4.07% |
| 2025-11-11 | 38.75 | 39.26 | 38.48 | 38.55 | 38.36 | qfq | 27,640,011 | 1,071,772,981 | -0.18% |
| 2025-11-10 | 38.52 | 39.03 | 38.18 | 38.62 | 38.43 | qfq | 20,888,273 | 805,672,838 | 0.39% |
| 2025-11-07 | 38.66 | 39.08 | 38.21 | 38.47 | 38.28 | qfq | 21,315,125 | 823,519,708 | -1.31% |
| 2025-11-06 | 38.55 | 39.25 | 38.51 | 38.98 | 38.79 | qfq | 28,165,243 | 1,096,356,535 | 1.72% |
| 2025-11-05 | 38.08 | 38.59 | 37.88 | 38.32 | 38.13 | qfq | 19,310,716 | 738,931,971 | -0.93% |
| 2025-11-04 | 39.03 | 39.28 | 38.40 | 38.68 | 38.49 | qfq | 20,490,135 | 795,322,917 | -1.33% |
| 2025-11-03 | 39.37 | 39.37 | 37.93 | 39.20 | 39.01 | qfq | 31,107,426 | 1,201,824,067 | -0.83% |
| 2025-10-31 | 40.43 | 40.82 | 39.53 | 39.53 | 39.33 | qfq | 33,481,300 | 1,340,135,765 | -2.42% |
| 2025-10-30 | 41.11 | 41.40 | 40.46 | 40.51 | 40.31 | qfq | 38,165,421 | 1,559,536,320 | -2.62% |
| 2025-10-29 | 41.44 | 42.72 | 40.90 | 41.60 | 41.39 | qfq | 51,409,316 | 2,139,193,498 | 0.70% |
| 2025-10-28 | 42.02 | 42.50 | 40.85 | 41.31 | 41.11 | qfq | 57,011,991 | 2,363,612,821 | -0.72% |
| 2025-10-27 | 43.20 | 45.19 | 41.28 | 41.61 | 41.40 | qfq | 100,914,655 | 4,319,966,397 | 5.90% |
| 2025-10-24 | 38.39 | 39.38 | 38.28 | 39.29 | 39.10 | qfq | 41,480,438 | 1,618,405,217 | 4.47% |
| 2025-10-23 | 38.06 | 38.08 | 36.92 | 37.61 | 37.42 | qfq | 26,117,762 | 973,819,608 | -1.26% |
| 2025-10-22 | 38.27 | 38.76 | 37.72 | 38.09 | 37.90 | qfq | 23,630,644 | 902,639,794 | -1.30% |
| 2025-10-21 | 38.07 | 38.87 | 37.90 | 38.59 | 38.40 | qfq | 29,412,939 | 1,132,529,987 | 1.39% |
| 2025-10-20 | 38.78 | 39.05 | 37.82 | 38.06 | 37.87 | qfq | 28,124,067 | 1,081,027,268 | 0.08% |
| 2025-10-17 | 39.88 | 40.19 | 38.00 | 38.03 | 37.84 | qfq | 39,539,346 | 1,532,842,821 | -4.71% |
| 2025-10-16 | 40.77 | 40.89 | 39.58 | 39.91 | 39.71 | qfq | 37,639,759 | 1,509,619,259 | -2.49% |
| 2025-10-15 | 41.60 | 41.89 | 39.90 | 40.93 | 40.73 | qfq | 52,494,487 | 2,130,497,063 | -1.89% |
| 2025-10-14 | 45.13 | 45.24 | 41.70 | 41.72 | 41.51 | qfq | 94,392,497 | 4,080,403,310 | -8.77% |
| 2025-10-13 | 40.62 | 45.88 | 40.50 | 45.73 | 45.50 | qfq | 112,950,126 | 4,978,236,005 | 9.66% |
| 2025-10-10 | 42.00 | 42.63 | 40.98 | 41.70 | 41.49 | qfq | 67,624,643 | 2,807,581,300 | -3.43% |
| 2025-10-09 | 43.51 | 45.00 | 42.83 | 43.18 | 42.97 | qfq | 90,835,506 | 3,995,199,535 | -0.55% |
| 2025-09-30 | 42.44 | 44.23 | 42.01 | 43.42 | 43.20 | qfq | 85,142,133 | 3,682,558,771 | 3.63% |
| 2025-09-29 | 42.20 | 42.62 | 41.10 | 41.90 | 41.69 | qfq | 58,292,184 | 2,433,929,787 | 1.09% |
| 2025-09-26 | 41.50 | 43.30 | 41.42 | 41.45 | 41.24 | qfq | 69,992,101 | 2,957,137,511 | -1.10% |
| 2025-09-25 | 42.49 | 43.28 | 41.65 | 41.91 | 41.70 | qfq | 95,378,247 | 4,017,110,606 | -2.40% |
| 2025-09-24 | 38.00 | 45.00 | 37.74 | 42.94 | 42.73 | qfq | 151,473,101 | 6,280,200,162 | 12.50% |
| 2025-09-23 | 37.91 | 38.43 | 36.38 | 38.17 | 37.98 | qfq | 73,429,485 | 2,737,943,024 | 1.19% |
| 2025-09-22 | 36.53 | 38.06 | 36.11 | 37.72 | 37.53 | qfq | 79,577,516 | 2,961,765,846 | 4.63% |
| 2025-09-19 | 35.99 | 37.09 | 35.84 | 36.05 | 35.87 | qfq | 51,849,309 | 1,891,270,955 | 0.14% |
| 2025-09-18 | 35.62 | 37.15 | 35.41 | 36.00 | 35.82 | qfq | 70,462,936 | 2,563,672,805 | -0.03% |
| 2025-09-17 | 34.48 | 36.68 | 34.41 | 36.01 | 35.83 | qfq | 60,515,921 | 2,158,235,586 | 4.99% |
| 2025-09-16 | 34.22 | 34.64 | 33.91 | 34.30 | 34.13 | qfq | 20,080,375 | 687,308,280 | 0.20% |
| 2025-09-15 | 35.24 | 35.33 | 34.20 | 34.23 | 34.06 | qfq | 23,538,180 | 811,896,247 | -1.50% |
| 2025-09-12 | 34.25 | 35.25 | 34.11 | 34.75 | 34.58 | qfq | 33,404,486 | 1,160,636,107 | 1.14% |
| 2025-09-11 | 33.00 | 34.45 | 32.78 | 34.36 | 34.19 | qfq | 36,803,006 | 1,247,644,080 | 4.09% |
| 2025-09-10 | 33.45 | 33.69 | 32.99 | 33.01 | 32.85 | qfq | 20,612,737 | 685,866,162 | -1.43% |
| 2025-09-09 | 34.46 | 34.48 | 33.38 | 33.49 | 33.15 | qfq | 24,745,903 | 836,570,734 | -3.51% |
| 2025-09-08 | 34.68 | 34.75 | 34.02 | 34.71 | 34.35 | qfq | 27,151,343 | 933,499,600 | 0.26% |
| 2025-09-05 | 33.60 | 34.70 | 33.33 | 34.62 | 34.26 | qfq | 31,953,185 | 1,093,008,821 | 3.44% |
| 2025-09-04 | 35.10 | 35.56 | 32.82 | 33.47 | 33.13 | qfq | 46,567,423 | 1,591,787,329 | -5.18% |
| 2025-09-03 | 34.97 | 37.05 | 34.43 | 35.30 | 34.94 | qfq | 58,002,943 | 2,076,738,367 | 1.44% |
| 2025-09-02 | 36.35 | 36.53 | 34.58 | 34.80 | 34.44 | qfq | 48,350,269 | 1,707,059,572 | -5.31% |
| 2025-09-01 | 36.79 | 37.39 | 36.09 | 36.75 | 36.37 | qfq | 45,998,213 | 1,684,486,786 | 1.60% |
| 2025-08-29 | 37.48 | 37.48 | 35.95 | 36.17 | 35.80 | qfq | 48,698,646 | 1,772,724,785 | -2.14% |
| 2025-08-28 | 35.39 | 37.07 | 35.39 | 36.96 | 36.58 | qfq | 68,382,496 | 2,493,116,307 | 4.47% |
| 2025-08-27 | 36.00 | 37.29 | 35.35 | 35.38 | 35.02 | qfq | 59,544,471 | 2,162,992,131 | -1.45% |
| 2025-08-26 | 35.88 | 36.25 | 35.49 | 35.90 | 35.53 | qfq | 32,042,191 | 1,149,434,507 | -0.50% |
| 2025-08-25 | 36.69 | 36.84 | 35.58 | 36.08 | 35.71 | qfq | 60,647,217 | 2,185,576,782 | 0.56% |
| 2025-08-22 | 34.28 | 36.26 | 34.28 | 35.88 | 35.51 | qfq | 61,598,453 | 2,180,928,132 | 4.61% |
| 2025-08-21 | 34.95 | 35.20 | 34.04 | 34.30 | 33.95 | qfq | 28,383,552 | 980,168,522 | -1.86% |
| 2025-08-20 | 34.47 | 34.95 | 34.00 | 34.95 | 34.59 | qfq | 34,700,056 | 1,196,932,718 | 1.36% |
| 2025-08-19 | 35.10 | 35.13 | 34.35 | 34.48 | 34.12 | qfq | 39,638,339 | 1,373,132,011 | -1.93% |
| 2025-08-18 | 35.70 | 35.98 | 35.00 | 35.16 | 34.80 | qfq | 61,103,317 | 2,157,943,972 | 0.40% |
| 2025-08-15 | 33.75 | 35.19 | 33.70 | 35.02 | 34.66 | qfq | 52,529,828 | 1,820,737,443 | 3.76% |
| 2025-08-14 | 34.59 | 35.00 | 33.69 | 33.75 | 33.40 | qfq | 49,798,227 | 1,705,634,830 | -2.71% |
| 2025-08-13 | 32.81 | 35.68 | 32.81 | 34.69 | 34.33 | qfq | 80,890,906 | 2,809,944,788 | 5.83% |
| 2025-08-12 | 32.45 | 33.08 | 32.05 | 32.78 | 32.44 | qfq | 38,963,286 | 1,272,431,245 | 1.67% |
| 2025-08-11 | 31.94 | 32.44 | 31.88 | 32.24 | 31.91 | qfq | 15,733,168 | 507,257,345 | 0.69% |
| 2025-08-08 | 32.33 | 32.99 | 31.99 | 32.02 | 31.69 | qfq | 20,587,943 | 665,248,332 | -1.17% |
| 2025-08-07 | 32.23 | 32.64 | 32.10 | 32.40 | 32.07 | qfq | 24,514,289 | 793,560,702 | 0.56% |
| 2025-08-06 | 31.70 | 32.29 | 31.60 | 32.22 | 31.89 | qfq | 20,301,474 | 650,299,138 | 1.38% |
| 2025-08-05 | 31.54 | 32.20 | 31.30 | 31.78 | 31.45 | qfq | 19,552,940 | 621,502,531 | 1.05% |
| 2025-08-04 | 31.02 | 31.50 | 30.92 | 31.45 | 31.13 | qfq | 12,353,104 | 386,139,344 | 0.83% |
| 2025-08-01 | 31.59 | 31.86 | 31.06 | 31.19 | 30.87 | qfq | 15,845,759 | 497,797,901 | -1.20% |
| 2025-07-31 | 32.34 | 32.54 | 31.51 | 31.57 | 31.24 | qfq | 24,751,753 | 792,264,926 | -2.38% |
| 2025-07-30 | 32.38 | 32.93 | 32.10 | 32.34 | 32.01 | qfq | 23,467,458 | 762,158,849 | -0.58% |
| 2025-07-29 | 32.49 | 32.70 | 32.25 | 32.53 | 32.19 | qfq | 20,520,031 | 665,202,324 | -0.15% |
| 2025-07-28 | 32.73 | 32.78 | 32.22 | 32.58 | 32.24 | qfq | 24,461,318 | 796,048,835 | 0.09% |
| 2025-07-25 | 31.98 | 32.66 | 31.75 | 32.55 | 32.21 | qfq | 34,079,695 | 1,099,317,764 | 1.91% |
| 2025-07-24 | 31.36 | 32.05 | 31.36 | 31.94 | 31.61 | qfq | 22,136,921 | 704,808,646 | 1.53% |
| 2025-07-23 | 31.60 | 31.85 | 31.41 | 31.46 | 31.14 | qfq | 16,236,059 | 513,745,638 | -0.76% |
| 2025-07-22 | 31.68 | 31.85 | 31.48 | 31.70 | 31.37 | qfq | 15,331,531 | 485,391,274 | 0.19% |
| 2025-07-21 | 31.74 | 31.84 | 31.46 | 31.64 | 31.31 | qfq | 15,369,478 | 486,239,127 | -0.94% |
| 2025-07-18 | 31.44 | 32.08 | 31.23 | 31.94 | 31.61 | qfq | 21,443,850 | 678,310,095 | 1.46% |
| 2025-07-17 | 30.98 | 31.57 | 30.80 | 31.48 | 31.16 | qfq | 15,525,231 | 485,317,139 | 1.48% |
| 2025-07-16 | 31.02 | 31.33 | 30.91 | 31.02 | 30.70 | qfq | 10,437,302 | 324,667,322 | 0.32% |
| 2025-07-15 | 31.03 | 31.26 | 30.72 | 30.92 | 30.60 | qfq | 10,967,965 | 339,554,874 | -0.42% |
| 2025-07-14 | 31.20 | 31.25 | 30.96 | 31.05 | 30.73 | qfq | 7,887,922 | 245,185,579 | -0.26% |
| 2025-07-11 | 30.83 | 31.25 | 30.63 | 31.13 | 30.81 | qfq | 12,536,127 | 388,883,818 | 0.97% |
| 2025-07-10 | 30.97 | 31.10 | 30.70 | 30.83 | 30.51 | qfq | 10,563,956 | 325,684,982 | -0.45% |
| 2025-07-09 | 31.46 | 31.49 | 30.92 | 30.97 | 30.65 | qfq | 13,416,572 | 418,121,616 | -1.56% |
| 2025-07-08 | 31.02 | 31.61 | 31.02 | 31.46 | 31.14 | qfq | 14,973,929 | 470,729,432 | 1.29% |
| 2025-07-07 | 31.10 | 31.50 | 30.95 | 31.06 | 30.74 | qfq | 9,788,185 | 305,046,041 | -0.19% |
| 2025-07-04 | 31.49 | 31.66 | 30.91 | 31.12 | 30.80 | qfq | 16,322,520 | 509,931,391 | -1.14% |
| 2025-07-03 | 31.80 | 31.85 | 31.31 | 31.48 | 31.16 | qfq | 13,830,678 | 435,670,059 | -0.79% |
| 2025-07-02 | 31.90 | 32.30 | 31.58 | 31.73 | 31.40 | qfq | 18,834,058 | 599,740,528 | -1.15% |
| 2025-07-01 | 31.55 | 32.41 | 31.50 | 32.10 | 31.77 | qfq | 34,040,780 | 1,091,857,052 | 1.45% |
| 2025-06-30 | 30.80 | 31.98 | 30.63 | 31.64 | 31.31 | qfq | 32,059,730 | 1,009,491,815 | 1.77% |
| 2025-06-27 | 31.18 | 31.48 | 31.05 | 31.09 | 30.77 | qfq | 13,647,153 | 426,438,603 | 0.10% |
| 2025-06-26 | 31.46 | 31.60 | 31.03 | 31.06 | 30.74 | qfq | 14,965,911 | 468,890,622 | -1.02% |
| 2025-06-25 | 31.15 | 31.40 | 30.87 | 31.38 | 31.06 | qfq | 18,513,993 | 577,004,423 | 1.10% |
| 2025-06-24 | 30.76 | 31.13 | 30.68 | 31.04 | 30.72 | qfq | 15,188,676 | 470,493,409 | 0.94% |
| 2025-06-23 | 30.17 | 31.03 | 30.02 | 30.75 | 30.43 | qfq | 15,912,509 | 489,370,606 | 1.22% |
| 2025-06-20 | 30.00 | 30.78 | 30.00 | 30.38 | 30.07 | qfq | 18,226,791 | 556,119,282 | 1.44% |
| 2025-06-19 | 30.16 | 30.49 | 29.88 | 29.95 | 29.64 | qfq | 10,004,019 | 301,999,619 | -0.96% |
| 2025-06-18 | 30.21 | 30.41 | 30.06 | 30.24 | 29.93 | qfq | 7,821,070 | 236,524,716 | -0.30% |
| 2025-06-17 | 30.56 | 30.69 | 30.24 | 30.33 | 30.02 | qfq | 7,528,931 | 228,673,302 | -0.79% |
| 2025-06-16 | 30.20 | 30.80 | 30.16 | 30.57 | 30.26 | qfq | 11,720,832 | 358,589,683 | 0.23% |
| 2025-06-13 | 30.31 | 30.78 | 29.85 | 30.50 | 30.19 | qfq | 24,336,953 | 734,983,129 | 0.33% |
| 2025-06-12 | 31.00 | 31.24 | 30.38 | 30.40 | 30.09 | qfq | 18,713,736 | 574,459,271 | -2.12% |
| 2025-06-11 | 31.03 | 31.36 | 31.03 | 31.06 | 30.74 | qfq | 9,661,217 | 301,320,882 | 0.19% |
| 2025-06-10 | 31.73 | 31.82 | 30.78 | 31.00 | 30.68 | qfq | 16,207,446 | 506,061,169 | -2.67% |
| 2025-06-09 | 31.36 | 31.87 | 31.36 | 31.85 | 31.52 | qfq | 13,389,878 | 423,416,105 | 1.05% |
| 2025-06-06 | 31.73 | 32.28 | 31.50 | 31.52 | 31.20 | qfq | 12,833,114 | 407,899,204 | -0.69% |
| 2025-06-05 | 31.56 | 31.79 | 31.41 | 31.74 | 31.41 | qfq | 12,816,883 | 405,180,203 | 0.51% |
| 2025-06-04 | 31.58 | 31.70 | 31.39 | 31.58 | 31.25 | qfq | 10,626,604 | 335,285,774 | 0.00% |
| 2025-06-03 | 31.09 | 31.86 | 30.95 | 31.58 | 31.25 | qfq | 14,662,307 | 462,936,970 | 1.54% |
| 2025-05-30 | 31.48 | 31.48 | 31.02 | 31.10 | 30.78 | qfq | 10,308,759 | 321,568,081 | -1.61% |
| 2025-05-29 | 30.73 | 31.62 | 30.73 | 31.61 | 31.28 | qfq | 17,085,710 | 535,666,461 | 2.83% |
| 2025-05-28 | 31.12 | 31.29 | 30.72 | 30.74 | 30.42 | qfq | 9,082,002 | 280,943,525 | -1.22% |
| 2025-05-27 | 30.91 | 31.34 | 30.91 | 31.12 | 30.80 | qfq | 10,162,286 | 316,247,241 | -0.06% |
| 2025-05-26 | 30.82 | 31.48 | 30.77 | 31.14 | 30.82 | qfq | 14,557,627 | 453,238,313 | 1.90% |
| 2025-05-23 | 30.52 | 31.20 | 30.52 | 30.56 | 30.25 | qfq | 13,507,808 | 416,081,045 | -0.07% |
| 2025-05-22 | 31.37 | 31.67 | 30.55 | 30.58 | 30.27 | qfq | 15,342,170 | 476,813,159 | -2.70% |
| 2025-05-21 | 31.66 | 31.79 | 31.24 | 31.43 | 31.11 | qfq | 12,248,964 | 385,190,808 | -0.95% |
| 2025-05-20 | 31.12 | 31.81 | 31.01 | 31.73 | 31.40 | qfq | 14,300,242 | 451,476,844 | 1.96% |
| 2025-05-19 | 31.00 | 31.46 | 30.79 | 31.12 | 30.80 | qfq | 11,027,524 | 343,136,668 | 0.35% |
| 2025-05-16 | 31.15 | 31.48 | 31.00 | 31.01 | 30.69 | qfq | 12,643,740 | 394,986,218 | -0.89% |
| 2025-05-15 | 32.02 | 32.30 | 31.27 | 31.29 | 30.97 | qfq | 17,141,562 | 544,925,070 | -2.28% |
| 2025-05-14 | 31.66 | 32.42 | 31.55 | 32.02 | 31.69 | qfq | 17,693,514 | 564,416,830 | 1.14% |
| 2025-05-13 | 32.68 | 32.75 | 31.65 | 31.66 | 31.33 | qfq | 22,915,399 | 734,687,996 | -2.58% |
| 2025-05-12 | 32.43 | 32.66 | 32.24 | 32.50 | 32.17 | qfq | 17,825,407 | 578,368,862 | 0.90% |
| 2025-05-09 | 33.33 | 33.33 | 32.20 | 32.21 | 31.88 | qfq | 21,773,402 | 706,803,037 | -19.31% |
| 2025-05-08 | 39.99 | 40.23 | 39.80 | 39.92 | 32.84 | qfq | 19,336,610 | 773,242,856 | -0.82% |
| 2025-05-07 | 41.00 | 41.18 | 39.84 | 40.25 | 33.11 | qfq | 30,275,638 | 1,222,718,171 | -1.30% |
| 2025-05-06 | 39.52 | 40.96 | 39.35 | 40.78 | 33.55 | qfq | 34,200,227 | 1,372,954,836 | 3.19% |
| 2025-04-30 | 38.66 | 39.80 | 38.52 | 39.52 | 32.51 | qfq | 28,821,654 | 1,132,973,732 | 2.60% |
| 2025-04-29 | 38.25 | 39.10 | 38.02 | 38.52 | 31.69 | qfq | 14,185,876 | 548,605,226 | 0.29% |
| 2025-04-28 | 38.57 | 38.90 | 38.01 | 38.41 | 31.60 | qfq | 14,492,724 | 558,524,827 | -0.39% |
| 2025-04-25 | 38.43 | 38.97 | 37.85 | 38.56 | 31.72 | qfq | 18,054,655 | 693,055,481 | 0.10% |
| 2025-04-24 | 38.61 | 39.40 | 38.40 | 38.52 | 31.69 | qfq | 23,419,980 | 909,835,815 | -0.80% |
| 2025-04-23 | 38.38 | 38.98 | 38.09 | 38.83 | 31.94 | qfq | 25,366,163 | 975,354,579 | 0.60% |
| 2025-04-22 | 37.40 | 40.40 | 36.72 | 38.60 | 31.76 | qfq | 39,213,951 | 1,517,646,855 | 3.02% |
| 2025-04-21 | 37.08 | 37.58 | 37.02 | 37.47 | 30.83 | qfq | 11,539,375 | 430,608,605 | 1.00% |
| 2025-04-18 | 38.02 | 38.20 | 37.01 | 37.10 | 30.52 | qfq | 21,440,094 | 800,807,887 | -3.16% |
| 2025-04-17 | 38.13 | 39.24 | 38.00 | 38.31 | 31.52 | qfq | 27,812,257 | 1,080,389,358 | -0.16% |
| 2025-04-16 | 38.06 | 39.04 | 37.81 | 38.37 | 31.57 | qfq | 19,533,510 | 750,459,018 | 0.31% |
| 2025-04-15 | 38.70 | 38.81 | 38.21 | 38.25 | 31.47 | qfq | 19,179,060 | 736,666,018 | -2.00% |
| 2025-04-14 | 39.30 | 39.38 | 38.30 | 39.03 | 32.11 | qfq | 37,829,648 | 1,467,479,451 | 0.33% |
| 2025-04-11 | 36.88 | 39.50 | 36.81 | 38.90 | 32.00 | qfq | 54,694,598 | 2,111,893,438 | 4.07% |
| 2025-04-10 | 38.10 | 38.49 | 37.30 | 37.38 | 30.75 | qfq | 38,058,383 | 1,441,675,969 | -0.03% |
| 2025-04-09 | 35.00 | 37.58 | 33.42 | 37.39 | 30.76 | qfq | 42,076,177 | 1,536,748,016 | 5.00% |
| 2025-04-08 | 35.50 | 36.55 | 34.13 | 35.61 | 29.30 | qfq | 32,421,725 | 1,143,165,654 | 1.57% |
| 2025-04-07 | 36.08 | 38.33 | 33.39 | 35.06 | 28.84 | qfq | 48,091,506 | 1,768,839,600 | -6.21% |
| 2025-04-03 | 37.20 | 38.08 | 36.68 | 37.38 | 30.75 | qfq | 15,464,614 | 575,791,527 | 0.32% |
| 2025-04-02 | 37.43 | 38.13 | 36.88 | 37.26 | 30.65 | qfq | 14,025,578 | 521,875,598 | -0.67% |
| 2025-04-01 | 36.27 | 38.20 | 36.20 | 37.51 | 30.86 | qfq | 21,002,225 | 784,820,419 | 2.94% |
| 2025-03-31 | 36.27 | 37.11 | 36.00 | 36.44 | 29.98 | qfq | 13,929,075 | 510,466,102 | -0.03% |
| 2025-03-28 | 37.10 | 37.84 | 36.45 | 36.45 | 29.99 | qfq | 18,494,987 | 687,184,422 | -1.49% |
| 2025-03-27 | 35.62 | 37.31 | 35.50 | 37.00 | 30.44 | qfq | 22,587,581 | 829,914,846 | 3.55% |
| 2025-03-26 | 35.80 | 36.23 | 35.70 | 35.73 | 29.39 | qfq | 7,170,891 | 257,951,101 | -0.53% |
| 2025-03-25 | 35.99 | 36.11 | 35.60 | 35.92 | 29.55 | qfq | 8,565,238 | 307,226,142 | 0.06% |
| 2025-03-24 | 36.12 | 36.30 | 35.11 | 35.90 | 29.53 | qfq | 12,068,818 | 431,293,708 | -0.61% |
| 2025-03-21 | 36.74 | 36.90 | 35.94 | 36.12 | 29.72 | qfq | 11,427,737 | 414,961,249 | -1.66% |
| 2025-03-20 | 36.99 | 37.20 | 36.73 | 36.73 | 30.22 | qfq | 9,047,417 | 334,658,662 | -0.86% |
| 2025-03-19 | 37.48 | 37.59 | 36.92 | 37.05 | 30.48 | qfq | 10,460,541 | 388,856,530 | -1.41% |
| 2025-03-18 | 37.76 | 38.15 | 37.46 | 37.58 | 30.92 | qfq | 9,667,438 | 364,970,793 | -0.13% |
| 2025-03-17 | 37.63 | 37.90 | 37.37 | 37.63 | 30.96 | qfq | 10,356,041 | 389,895,611 | 0.00% |
| 2025-03-14 | 37.00 | 37.75 | 36.81 | 37.63 | 30.96 | qfq | 14,347,722 | 537,758,332 | 1.70% |
| 2025-03-13 | 37.86 | 37.95 | 36.55 | 37.00 | 30.44 | qfq | 17,667,410 | 655,089,695 | -2.17% |
| 2025-03-12 | 38.89 | 38.89 | 37.80 | 37.82 | 31.11 | qfq | 19,358,289 | 741,908,906 | -2.22% |
| 2025-03-11 | 38.50 | 39.10 | 38.38 | 38.68 | 31.82 | qfq | 13,743,728 | 530,659,538 | -1.38% |
| 2025-03-10 | 39.13 | 39.70 | 38.76 | 39.22 | 32.27 | qfq | 18,378,241 | 720,583,233 | 1.08% |
| 2025-03-07 | 39.05 | 39.45 | 38.42 | 38.80 | 31.92 | qfq | 16,692,311 | 649,349,443 | -1.42% |
| 2025-03-06 | 38.94 | 39.74 | 38.91 | 39.36 | 32.38 | qfq | 23,469,794 | 922,967,996 | 1.47% |
| 2025-03-05 | 38.34 | 40.20 | 38.08 | 38.79 | 31.91 | qfq | 23,558,463 | 921,291,300 | 1.17% |
| 2025-03-04 | 37.40 | 38.86 | 37.33 | 38.34 | 31.54 | qfq | 17,716,864 | 674,918,011 | 1.19% |
| 2025-03-03 | 37.74 | 38.82 | 36.95 | 37.89 | 31.17 | qfq | 20,004,151 | 759,704,548 | 0.40% |
| 2025-02-28 | 39.63 | 39.84 | 37.66 | 37.74 | 31.05 | qfq | 22,273,052 | 858,809,674 | -5.37% |
| 2025-02-27 | 40.40 | 40.50 | 39.01 | 39.88 | 32.81 | qfq | 24,737,846 | 983,078,301 | -1.26% |
| 2025-02-26 | 40.95 | 41.00 | 39.81 | 40.39 | 33.23 | qfq | 29,993,427 | 1,206,387,597 | -0.32% |
| 2025-02-25 | 38.50 | 40.96 | 38.33 | 40.52 | 33.34 | qfq | 51,918,070 | 2,077,146,016 | 3.98% |
| 2025-02-24 | 38.82 | 39.48 | 38.57 | 38.97 | 32.06 | qfq | 23,264,535 | 907,354,723 | 0.41% |
| 2025-02-21 | 38.01 | 39.13 | 37.62 | 38.81 | 31.93 | qfq | 27,380,336 | 1,054,419,809 | 2.05% |
| 2025-02-20 | 38.10 | 38.21 | 37.45 | 38.03 | 31.29 | qfq | 17,128,733 | 648,368,637 | -0.55% |
| 2025-02-19 | 36.95 | 38.28 | 36.80 | 38.24 | 31.46 | qfq | 22,734,632 | 859,442,274 | 3.60% |
| 2025-02-18 | 37.50 | 38.67 | 36.80 | 36.91 | 30.37 | qfq | 21,470,084 | 810,712,813 | -2.10% |
| 2025-02-17 | 37.37 | 38.26 | 37.36 | 37.70 | 31.02 | qfq | 16,425,696 | 620,646,829 | 0.91% |
| 2025-02-14 | 37.74 | 37.93 | 37.06 | 37.36 | 30.74 | qfq | 16,089,029 | 600,897,392 | -1.03% |
| 2025-02-13 | 38.91 | 38.95 | 37.75 | 37.75 | 31.06 | qfq | 20,465,626 | 780,976,299 | -3.60% |
| 2025-02-12 | 37.82 | 39.18 | 37.73 | 39.16 | 32.22 | qfq | 22,296,575 | 858,490,968 | 3.27% |
| 2025-02-11 | 38.69 | 38.69 | 37.65 | 37.92 | 31.20 | qfq | 15,083,074 | 571,848,762 | -2.17% |
| 2025-02-10 | 38.81 | 38.95 | 38.31 | 38.76 | 31.89 | qfq | 18,047,351 | 698,109,473 | -0.13% |
| 2025-02-07 | 38.45 | 39.59 | 38.24 | 38.81 | 31.93 | qfq | 23,571,210 | 917,957,501 | 0.52% |
| 2025-02-06 | 37.00 | 38.65 | 36.90 | 38.61 | 31.76 | qfq | 20,318,482 | 774,215,947 | 3.76% |
| 2025-02-05 | 37.32 | 37.76 | 37.03 | 37.21 | 30.61 | qfq | 12,088,097 | 451,842,552 | 1.39% |
| 2025-01-27 | 37.90 | 38.11 | 36.70 | 36.70 | 30.19 | qfq | 10,377,541 | 387,429,937 | -2.81% |
| 2025-01-24 | 36.97 | 37.90 | 36.84 | 37.76 | 31.06 | qfq | 12,468,577 | 468,529,309 | 1.94% |
| 2025-01-23 | 38.18 | 38.69 | 37.04 | 37.04 | 30.47 | qfq | 17,493,253 | 664,567,297 | -1.67% |
| 2025-01-22 | 37.67 | 38.05 | 37.41 | 37.67 | 30.99 | qfq | 10,094,509 | 380,856,130 | -0.63% |
| 2025-01-21 | 37.94 | 38.04 | 37.35 | 37.91 | 31.19 | qfq | 11,567,266 | 436,548,299 | 0.53% |
| 2025-01-20 | 37.99 | 38.16 | 37.54 | 37.71 | 31.02 | qfq | 11,618,705 | 439,403,256 | -0.11% |
| 2025-01-17 | 37.29 | 38.40 | 37.05 | 37.75 | 31.06 | qfq | 16,075,386 | 607,451,249 | 0.88% |
| 2025-01-16 | 37.90 | 38.42 | 37.07 | 37.42 | 30.78 | qfq | 14,277,777 | 538,218,655 | -0.29% |
| 2025-01-15 | 37.82 | 38.04 | 37.41 | 37.53 | 30.88 | qfq | 12,373,167 | 465,842,059 | -1.31% |
| 2025-01-14 | 36.80 | 38.14 | 36.23 | 38.03 | 31.29 | qfq | 20,429,609 | 764,655,089 | 3.91% |
| 2025-01-13 | 35.76 | 36.93 | 35.52 | 36.60 | 30.11 | qfq | 11,887,033 | 431,103,128 | 1.67% |
| 2025-01-10 | 36.65 | 37.53 | 36.00 | 36.00 | 29.62 | qfq | 14,154,689 | 521,958,856 | -2.01% |
| 2025-01-09 | 36.52 | 37.19 | 36.40 | 36.74 | 30.23 | qfq | 11,424,135 | 421,610,248 | 0.38% |
| 2025-01-08 | 36.51 | 37.19 | 35.27 | 36.60 | 30.11 | qfq | 16,220,778 | 588,754,187 | -0.62% |
| 2025-01-07 | 35.92 | 37.05 | 35.70 | 36.83 | 30.30 | qfq | 13,511,233 | 491,008,307 | 3.05% |
| 2025-01-06 | 35.98 | 36.65 | 35.45 | 35.74 | 29.40 | qfq | 12,168,002 | 437,354,119 | -0.67% |
| 2025-01-03 | 37.21 | 37.38 | 35.97 | 35.98 | 29.60 | qfq | 16,099,442 | 590,221,437 | -2.23% |
| 2025-01-02 | 38.50 | 38.75 | 36.30 | 36.80 | 30.27 | qfq | 19,079,137 | 714,336,892 | -4.64% |
| 2024-12-31 | 40.46 | 40.90 | 38.56 | 38.59 | 31.75 | qfq | 22,263,762 | 877,062,216 | -5.07% |
| 2024-12-30 | 40.80 | 41.33 | 39.81 | 40.65 | 33.44 | qfq | 14,702,498 | 598,359,507 | -1.14% |
| 2024-12-27 | 40.99 | 42.44 | 40.66 | 41.12 | 33.83 | qfq | 23,184,339 | 966,756,356 | 0.59% |
| 2024-12-26 | 40.26 | 41.46 | 40.13 | 40.88 | 33.63 | qfq | 16,033,751 | 658,753,234 | 1.11% |
| 2024-12-25 | 41.43 | 41.68 | 40.10 | 40.43 | 33.26 | qfq | 15,325,239 | 625,100,241 | -2.63% |
| 2024-12-24 | 41.00 | 41.57 | 40.15 | 41.52 | 34.16 | qfq | 17,574,253 | 719,127,766 | 1.39% |
| 2024-12-23 | 42.35 | 42.42 | 40.83 | 40.95 | 33.69 | qfq | 20,646,264 | 857,496,170 | -3.33% |
| 2024-12-20 | 40.75 | 43.30 | 40.62 | 42.36 | 34.85 | qfq | 29,776,747 | 1,255,618,848 | 3.75% |
| 2024-12-19 | 40.01 | 41.05 | 39.98 | 40.83 | 33.59 | qfq | 14,680,315 | 595,439,108 | 0.39% |
| 2024-12-18 | 40.30 | 41.09 | 39.85 | 40.67 | 33.46 | qfq | 15,086,604 | 611,895,108 | 1.37% |
| 2024-12-17 | 40.90 | 41.28 | 39.98 | 40.12 | 33.01 | qfq | 16,593,466 | 672,324,223 | -2.34% |
| 2024-12-16 | 42.19 | 42.58 | 40.70 | 41.08 | 33.80 | qfq | 23,892,236 | 993,962,419 | -2.24% |
| 2024-12-13 | 42.34 | 43.37 | 41.91 | 42.02 | 34.57 | qfq | 47,254,996 | 2,017,992,925 | -1.73% |
| 2024-12-12 | 42.20 | 42.90 | 41.60 | 42.76 | 35.18 | qfq | 25,553,719 | 1,082,729,575 | 1.04% |
| 2024-12-11 | 41.40 | 42.60 | 41.32 | 42.32 | 34.82 | qfq | 22,647,270 | 953,043,010 | 1.80% |
| 2024-12-10 | 43.08 | 43.25 | 41.45 | 41.57 | 34.20 | qfq | 25,812,203 | 1,091,712,046 | 0.41% |
| 2024-12-09 | 42.00 | 42.20 | 40.94 | 41.40 | 34.06 | qfq | 18,633,408 | 773,940,890 | -1.94% |
| 2024-12-06 | 42.05 | 42.70 | 40.96 | 42.22 | 34.73 | qfq | 26,475,896 | 1,111,695,324 | 0.84% |
| 2024-12-05 | 40.90 | 42.09 | 40.90 | 41.87 | 34.45 | qfq | 21,475,797 | 893,826,198 | 1.11% |
| 2024-12-04 | 43.38 | 43.45 | 41.18 | 41.41 | 34.07 | qfq | 38,486,768 | 1,625,898,192 | -1.76% |
| 2024-12-03 | 41.10 | 43.88 | 40.95 | 42.15 | 34.68 | qfq | 55,736,262 | 2,367,692,574 | 3.92% |
| 2024-12-02 | 39.13 | 40.60 | 38.91 | 40.56 | 33.37 | qfq | 28,747,428 | 1,150,324,632 | 3.39% |
| 2024-11-29 | 38.40 | 39.76 | 38.01 | 39.23 | 32.27 | qfq | 23,538,217 | 919,208,606 | 1.63% |
| 2024-11-28 | 39.20 | 39.55 | 38.50 | 38.60 | 31.76 | qfq | 18,785,721 | 732,056,575 | -1.51% |
| 2024-11-27 | 37.56 | 39.23 | 36.88 | 39.19 | 32.24 | qfq | 23,577,199 | 897,509,320 | 3.73% |
| 2024-11-26 | 38.17 | 38.49 | 37.75 | 37.78 | 31.08 | qfq | 14,514,356 | 552,882,805 | -1.28% |
| 2024-11-25 | 38.50 | 39.08 | 37.26 | 38.27 | 31.48 | qfq | 23,469,974 | 891,872,096 | 0.37% |
| 2024-11-22 | 40.02 | 40.78 | 38.12 | 38.13 | 31.37 | qfq | 28,982,180 | 1,144,680,028 | -4.77% |
| 2024-11-21 | 39.88 | 40.49 | 39.41 | 40.04 | 32.94 | qfq | 23,600,624 | 945,559,821 | -0.27% |
| 2024-11-20 | 40.05 | 40.43 | 39.40 | 40.15 | 33.03 | qfq | 27,182,329 | 1,086,329,383 | -0.12% |
| 2024-11-19 | 39.00 | 40.31 | 38.73 | 40.20 | 33.07 | qfq | 29,011,132 | 1,146,309,743 | 4.74% |
| 2024-11-18 | 40.55 | 40.95 | 38.12 | 38.38 | 31.57 | qfq | 32,284,343 | 1,264,811,798 | -5.35% |
| 2024-11-15 | 42.70 | 43.08 | 40.50 | 40.55 | 33.36 | qfq | 35,333,389 | 1,477,977,935 | -4.34% |
| 2024-11-14 | 44.50 | 44.65 | 42.33 | 42.39 | 34.87 | qfq | 33,977,239 | 1,471,703,962 | -5.17% |
| 2024-11-13 | 44.20 | 45.14 | 43.68 | 44.70 | 36.77 | qfq | 33,696,231 | 1,495,929,353 | -0.49% |
| 2024-11-12 | 45.66 | 47.25 | 44.15 | 44.92 | 36.95 | qfq | 56,567,421 | 2,575,169,208 | -2.96% |
| 2024-11-11 | 46.50 | 48.03 | 45.78 | 46.29 | 38.08 | qfq | 77,117,474 | 3,611,815,232 | 2.71% |
| 2024-11-08 | 46.21 | 48.83 | 44.12 | 45.07 | 37.08 | qfq | 88,973,552 | 4,102,950,831 | 0.16% |
| 2024-11-07 | 42.79 | 46.60 | 42.31 | 45.00 | 37.02 | qfq | 83,137,322 | 3,731,883,970 | 5.49% |
| 2024-11-06 | 42.10 | 43.33 | 41.01 | 42.66 | 35.10 | qfq | 62,447,926 | 2,638,082,589 | 1.79% |
| 2024-11-05 | 40.55 | 42.20 | 40.01 | 41.91 | 34.48 | qfq | 50,834,465 | 2,114,325,846 | 3.10% |
| 2024-11-04 | 38.70 | 41.73 | 38.70 | 40.65 | 33.44 | qfq | 33,441,321 | 1,351,052,887 | 3.44% |
| 2024-11-01 | 41.41 | 43.00 | 39.07 | 39.30 | 32.33 | qfq | 54,951,470 | 2,253,937,512 | -5.94% |
| 2024-10-31 | 39.73 | 42.22 | 38.80 | 41.78 | 34.37 | qfq | 64,605,178 | 2,632,025,287 | 4.71% |
| 2024-10-30 | 39.61 | 40.20 | 39.11 | 39.90 | 32.83 | qfq | 34,740,367 | 1,379,286,921 | 1.06% |
| 2024-10-29 | 40.10 | 41.21 | 39.33 | 39.48 | 32.48 | qfq | 41,448,295 | 1,665,169,428 | -1.89% |
| 2024-10-28 | 40.21 | 40.40 | 39.43 | 40.24 | 33.10 | qfq | 33,160,194 | 1,325,644,255 | -0.94% |
| 2024-10-25 | 41.18 | 41.42 | 40.15 | 40.62 | 33.42 | qfq | 33,314,761 | 1,357,824,001 | -0.59% |
| 2024-10-24 | 41.00 | 41.41 | 40.32 | 40.86 | 33.61 | qfq | 28,379,503 | 1,158,202,943 | -0.73% |
| 2024-10-23 | 41.71 | 42.36 | 40.90 | 41.16 | 33.86 | qfq | 45,880,723 | 1,909,168,849 | -2.95% |
| 2024-10-22 | 41.53 | 43.79 | 41.53 | 42.41 | 34.89 | qfq | 60,469,730 | 2,586,812,451 | 0.09% |
| 2024-10-21 | 43.00 | 46.00 | 42.18 | 42.37 | 34.86 | qfq | 91,740,844 | 4,019,384,149 | -1.53% |
| 2024-10-18 | 39.44 | 46.12 | 39.20 | 43.03 | 35.40 | qfq | 81,630,340 | 3,431,301,015 | 9.13% |
| 2024-10-17 | 39.60 | 40.88 | 39.38 | 39.43 | 32.44 | qfq | 48,385,148 | 1,934,858,675 | -1.62% |
| 2024-10-16 | 38.61 | 41.66 | 38.60 | 40.08 | 32.97 | qfq | 62,235,634 | 2,517,869,903 | 3.78% |
| 2024-10-15 | 38.60 | 41.30 | 38.00 | 38.62 | 31.77 | qfq | 58,919,886 | 2,339,115,376 | -0.52% |
| 2024-10-14 | 37.00 | 38.89 | 36.11 | 38.82 | 31.94 | qfq | 44,040,234 | 1,659,474,469 | 6.01% |
| 2024-10-11 | 38.11 | 39.99 | 35.83 | 36.62 | 30.13 | qfq | 47,504,057 | 1,764,359,229 | -6.94% |
| 2024-10-10 | 41.25 | 42.29 | 38.50 | 39.35 | 32.37 | qfq | 59,766,332 | 2,412,771,055 | -7.11% |
| 2024-10-09 | 41.50 | 48.99 | 40.66 | 42.36 | 34.85 | qfq | 104,367,264 | 4,568,519,240 | -0.14% |
| 2024-10-08 | 42.42 | 42.42 | 40.28 | 42.42 | 34.90 | qfq | 68,260,129 | 2,874,713,465 | 20.00% |
| 2024-09-30 | 31.75 | 35.65 | 31.10 | 35.35 | 29.08 | qfq | 56,097,513 | 1,877,328,900 | 16.59% |
| 2024-09-27 | 29.33 | 30.66 | 28.77 | 30.32 | 24.90 | qfq | 32,795,907 | 975,481,045 | 5.94% |
| 2024-09-26 | 27.36 | 28.62 | 27.28 | 28.62 | 23.51 | qfq | 19,309,493 | 540,445,601 | 4.45% |
| 2024-09-25 | 27.43 | 28.23 | 27.38 | 27.40 | 22.50 | qfq | 20,086,120 | 558,771,127 | 0.04% |
| 2024-09-24 | 26.40 | 27.39 | 26.20 | 27.39 | 22.50 | qfq | 18,270,864 | 492,085,692 | 4.30% |
| 2024-09-23 | 26.60 | 26.78 | 26.14 | 26.26 | 21.57 | qfq | 8,809,110 | 232,866,333 | -2.05% |
| 2024-09-20 | 26.99 | 27.15 | 26.51 | 26.81 | 22.02 | qfq | 11,195,684 | 300,197,574 | -0.52% |
| 2024-09-19 | 27.23 | 27.40 | 26.44 | 26.95 | 22.13 | qfq | 17,769,821 | 478,476,514 | -0.81% |
| 2024-09-18 | 26.99 | 27.68 | 26.74 | 27.17 | 22.32 | qfq | 23,577,175 | 641,284,428 | 4.62% |
| 2024-09-13 | 26.37 | 26.54 | 25.95 | 25.97 | 21.33 | qfq | 7,223,351 | 189,373,956 | -1.59% |
| 2024-09-12 | 27.05 | 27.15 | 26.39 | 26.39 | 21.67 | qfq | 8,139,061 | 217,689,870 | -2.11% |
| 2024-09-11 | 26.88 | 27.12 | 26.71 | 26.96 | 22.14 | qfq | 7,747,422 | 208,379,847 | -0.70% |
| 2024-09-10 | 26.39 | 27.33 | 26.05 | 27.15 | 22.30 | qfq | 13,535,121 | 361,449,668 | 2.53% |
| 2024-09-09 | 26.62 | 27.23 | 26.46 | 26.48 | 21.75 | qfq | 10,398,154 | 278,745,281 | 0.00% |
| 2024-09-06 | 27.16 | 27.57 | 26.48 | 26.48 | 21.75 | qfq | 12,507,892 | 337,055,469 | -2.54% |
| 2024-09-05 | 26.99 | 27.37 | 26.98 | 27.17 | 22.32 | qfq | 12,068,178 | 327,432,524 | -0.29% |
| 2024-09-04 | 26.60 | 27.97 | 26.45 | 27.25 | 22.38 | qfq | 23,944,190 | 652,363,398 | 3.14% |
| 2024-09-03 | 26.23 | 26.73 | 26.23 | 26.42 | 21.70 | qfq | 7,625,060 | 201,628,077 | 0.46% |
| 2024-09-02 | 26.97 | 27.33 | 26.26 | 26.30 | 21.60 | qfq | 12,471,753 | 334,065,103 | -1.68% |
| 2024-08-30 | 25.65 | 27.15 | 25.64 | 26.75 | 21.97 | qfq | 18,706,187 | 498,018,610 | 5.19% |
| 2024-08-29 | 25.00 | 25.68 | 24.90 | 25.43 | 20.89 | qfq | 7,979,133 | 202,601,655 | 1.31% |
| 2024-08-28 | 25.00 | 25.27 | 24.89 | 25.10 | 20.62 | qfq | 4,728,123 | 118,560,179 | 0.04% |
| 2024-08-27 | 25.38 | 25.47 | 24.98 | 25.09 | 20.61 | qfq | 7,003,900 | 176,425,826 | -1.84% |
| 2024-08-26 | 25.60 | 26.07 | 25.38 | 25.56 | 20.99 | qfq | 6,493,170 | 166,983,654 | -0.51% |
| 2024-08-23 | 25.56 | 25.90 | 25.49 | 25.69 | 21.10 | qfq | 5,737,861 | 147,487,339 | 0.20% |
| 2024-08-22 | 25.88 | 26.10 | 25.54 | 25.64 | 21.06 | qfq | 8,709,079 | 224,209,315 | -1.46% |
| 2024-08-21 | 26.34 | 26.58 | 25.97 | 26.02 | 21.37 | qfq | 8,686,762 | 228,143,515 | -1.48% |
| 2024-08-20 | 26.91 | 27.00 | 26.22 | 26.41 | 21.69 | qfq | 8,901,780 | 237,074,653 | -1.27% |
| 2024-08-19 | 26.58 | 27.09 | 26.36 | 26.75 | 21.97 | qfq | 8,038,099 | 215,873,005 | 0.68% |
| 2024-08-16 | 26.87 | 27.16 | 26.56 | 26.57 | 21.82 | qfq | 8,945,682 | 239,995,135 | -0.75% |
| 2024-08-15 | 26.42 | 27.12 | 26.28 | 26.77 | 21.99 | qfq | 9,311,052 | 249,620,638 | 1.10% |
| 2024-08-14 | 27.00 | 27.05 | 26.48 | 26.48 | 21.75 | qfq | 6,701,822 | 179,297,975 | -1.78% |
| 2024-08-13 | 26.66 | 26.96 | 26.49 | 26.96 | 22.14 | qfq | 7,011,486 | 187,772,819 | 1.24% |
| 2024-08-12 | 26.70 | 27.04 | 26.42 | 26.63 | 21.87 | qfq | 8,095,064 | 215,905,451 | -1.04% |
| 2024-08-09 | 27.80 | 27.90 | 26.90 | 26.91 | 22.10 | qfq | 9,954,933 | 272,273,511 | -1.25% |
| 2024-08-08 | 26.85 | 27.69 | 26.51 | 27.25 | 22.38 | qfq | 12,999,325 | 353,004,063 | 0.93% |
| 2024-08-07 | 27.00 | 27.47 | 26.91 | 27.00 | 22.18 | qfq | 9,161,161 | 248,996,257 | -0.59% |
| 2024-08-06 | 27.40 | 27.55 | 26.72 | 27.16 | 22.31 | qfq | 12,357,567 | 334,104,549 | 1.38% |
| 2024-08-05 | 28.50 | 28.85 | 26.79 | 26.79 | 22.00 | qfq | 21,502,155 | 597,053,577 | -6.75% |
| 2024-08-02 | 29.25 | 29.82 | 28.67 | 28.73 | 23.60 | qfq | 17,090,626 | 499,914,206 | -3.49% |
| 2024-08-01 | 29.86 | 30.35 | 29.64 | 29.77 | 24.45 | qfq | 20,595,120 | 616,210,615 | 0.00% |
| 2024-07-31 | 28.65 | 29.97 | 28.42 | 29.77 | 24.45 | qfq | 25,347,111 | 744,208,164 | 3.19% |
| 2024-07-30 | 27.87 | 28.88 | 26.88 | 28.85 | 23.70 | qfq | 21,628,947 | 603,417,893 | 2.67% |
| 2024-07-29 | 28.50 | 28.96 | 28.10 | 28.10 | 23.08 | qfq | 13,116,900 | 374,302,479 | -1.68% |
| 2024-07-26 | 28.10 | 28.72 | 27.77 | 28.58 | 23.47 | qfq | 14,946,270 | 423,902,274 | 1.35% |
| 2024-07-25 | 28.00 | 28.62 | 27.89 | 28.20 | 23.16 | qfq | 13,997,040 | 395,373,486 | -0.07% |
| 2024-07-24 | 28.92 | 29.60 | 28.15 | 28.22 | 23.18 | qfq | 22,639,040 | 652,330,108 | -3.36% |
| 2024-07-23 | 30.90 | 30.90 | 29.20 | 29.20 | 23.98 | qfq | 28,541,099 | 855,330,540 | -6.02% |
| 2024-07-22 | 30.88 | 31.72 | 30.88 | 31.07 | 25.52 | qfq | 28,809,670 | 903,012,522 | 0.29% |
| 2024-07-19 | 30.88 | 31.76 | 30.60 | 30.98 | 25.44 | qfq | 39,837,343 | 1,242,178,204 | -0.99% |
| 2024-07-18 | 29.48 | 31.78 | 29.48 | 31.29 | 25.70 | qfq | 48,877,918 | 1,499,854,635 | 5.35% |
| 2024-07-17 | 29.14 | 30.33 | 28.98 | 29.70 | 24.39 | qfq | 32,953,582 | 978,236,032 | 1.43% |
| 2024-07-16 | 29.08 | 29.48 | 28.03 | 29.28 | 24.05 | qfq | 27,202,566 | 781,851,342 | -0.54% |
| 2024-07-15 | 29.80 | 30.68 | 29.38 | 29.44 | 24.18 | qfq | 23,913,763 | 718,211,020 | -1.80% |
| 2024-07-12 | 29.27 | 30.15 | 28.75 | 29.98 | 24.62 | qfq | 26,842,579 | 792,611,641 | 1.18% |
| 2024-07-11 | 29.92 | 30.00 | 29.09 | 29.63 | 24.34 | qfq | 25,425,897 | 751,920,823 | 1.33% |
| 2024-07-10 | 29.41 | 29.80 | 29.06 | 29.24 | 24.02 | qfq | 26,327,080 | 773,853,245 | -1.58% |
| 2024-07-09 | 28.11 | 29.83 | 27.63 | 29.71 | 24.40 | qfq | 40,105,295 | 1,167,966,870 | 6.07% |
| 2024-07-08 | 27.77 | 29.02 | 27.77 | 28.01 | 23.01 | qfq | 24,315,113 | 691,137,948 | 0.68% |
| 2024-07-05 | 27.79 | 28.18 | 27.33 | 27.82 | 22.85 | qfq | 17,037,460 | 472,237,080 | -1.03% |
| 2024-07-04 | 28.66 | 29.02 | 28.05 | 28.11 | 23.09 | qfq | 20,755,610 | 591,466,485 | -2.12% |
| 2024-07-03 | 28.10 | 29.19 | 27.50 | 28.72 | 23.59 | qfq | 26,710,515 | 759,990,235 | 1.45% |
| 2024-07-02 | 28.50 | 28.74 | 28.11 | 28.31 | 23.25 | qfq | 15,740,139 | 447,256,908 | -1.53% |
| 2024-07-01 | 28.65 | 28.92 | 27.80 | 28.75 | 23.61 | qfq | 21,533,333 | 612,710,763 | 0.56% |
| 2024-06-28 | 28.28 | 29.14 | 28.18 | 28.59 | 23.48 | qfq | 23,133,308 | 664,615,644 | 0.74% |
| 2024-06-27 | 29.39 | 29.55 | 28.30 | 28.38 | 23.31 | qfq | 28,643,652 | 823,875,325 | -4.44% |
| 2024-06-26 | 29.26 | 29.85 | 28.28 | 29.70 | 24.39 | qfq | 32,534,598 | 947,248,146 | 2.70% |
| 2024-06-25 | 30.30 | 30.80 | 28.71 | 28.92 | 23.75 | qfq | 43,590,918 | 1,286,384,263 | -6.35% |
| 2024-06-24 | 30.01 | 31.98 | 30.01 | 30.88 | 25.36 | qfq | 40,848,374 | 1,274,671,276 | 1.78% |
| 2024-06-21 | 30.09 | 31.82 | 29.90 | 30.34 | 24.92 | qfq | 38,399,543 | 1,180,350,565 | 1.68% |
| 2024-06-20 | 31.80 | 31.99 | 29.70 | 29.84 | 24.51 | qfq | 45,950,687 | 1,434,003,177 | -8.01% |
| 2024-06-19 | 30.80 | 32.94 | 30.63 | 32.44 | 26.64 | qfq | 66,242,536 | 2,123,929,450 | 5.36% |
| 2024-06-18 | 30.66 | 31.09 | 30.34 | 30.79 | 25.29 | qfq | 31,780,521 | 977,345,079 | -0.87% |
| 2024-06-17 | 30.36 | 31.09 | 30.21 | 31.06 | 25.51 | qfq | 40,024,906 | 1,228,409,516 | 1.60% |
| 2024-06-14 | 31.18 | 31.74 | 29.80 | 30.57 | 25.11 | qfq | 51,118,752 | 1,560,477,706 | -2.05% |
| 2024-06-13 | 31.31 | 32.89 | 30.79 | 31.21 | 25.63 | qfq | 69,100,209 | 2,203,335,888 | -0.41% |
| 2024-06-12 | 31.04 | 31.79 | 31.01 | 31.34 | 25.74 | qfq | 61,929,327 | 1,944,376,340 | -3.18% |
| 2024-06-11 | 29.67 | 33.50 | 29.66 | 32.37 | 26.59 | qfq | 83,859,790 | 2,619,376,522 | 12.43% |
| 2024-06-07 | 27.28 | 28.80 | 26.93 | 28.79 | 23.65 | qfq | 50,686,439 | 1,425,764,967 | 6.08% |
| 2024-06-06 | 26.77 | 27.97 | 26.76 | 27.14 | 22.29 | qfq | 37,349,257 | 1,020,560,259 | 1.57% |
| 2024-06-05 | 26.50 | 27.43 | 26.41 | 26.72 | 21.95 | qfq | 22,404,092 | 606,610,909 | 0.41% |
| 2024-06-04 | 26.59 | 26.80 | 26.02 | 26.61 | 21.86 | qfq | 17,742,222 | 467,547,153 | -0.75% |
| 2024-06-03 | 26.60 | 27.25 | 26.50 | 26.81 | 22.02 | qfq | 22,261,817 | 598,917,576 | 0.75% |
| 2024-05-31 | 27.00 | 27.36 | 26.56 | 26.61 | 21.86 | qfq | 27,093,345 | 728,984,872 | -2.78% |
| 2024-05-30 | 26.30 | 27.85 | 26.30 | 27.37 | 22.48 | qfq | 44,856,968 | 1,222,551,307 | 2.93% |
| 2024-05-29 | 26.20 | 27.08 | 26.19 | 26.59 | 21.84 | qfq | 27,841,993 | 741,272,842 | 0.11% |
| 2024-05-28 | 26.20 | 27.90 | 26.00 | 26.56 | 21.81 | qfq | 52,372,154 | 1,409,360,659 | 0.11% |
| 2024-05-27 | 23.50 | 26.98 | 22.81 | 26.53 | 21.79 | qfq | 41,804,098 | 1,049,504,925 | 13.81% |
| 2024-05-24 | 23.69 | 24.03 | 23.31 | 23.31 | 19.15 | qfq | 6,021,636 | 142,159,354 | -2.39% |
| 2024-05-23 | 24.40 | 24.60 | 23.80 | 23.88 | 19.61 | qfq | 6,664,900 | 160,672,843 | -2.33% |
| 2024-05-22 | 24.41 | 24.62 | 24.10 | 24.45 | 20.08 | qfq | 6,279,042 | 153,048,651 | -0.04% |
| 2024-05-21 | 24.78 | 24.78 | 24.32 | 24.46 | 20.09 | qfq | 4,778,689 | 117,011,536 | -1.45% |
| 2024-05-20 | 24.31 | 24.95 | 24.31 | 24.82 | 20.36 | qfq | 6,841,467 | 169,099,659 | 1.39% |
| 2024-05-17 | 23.92 | 24.51 | 23.71 | 24.48 | 20.08 | qfq | 7,411,140 | 179,059,927 | 2.43% |
| 2024-05-16 | 24.20 | 24.40 | 23.88 | 23.90 | 19.60 | qfq | 5,995,150 | 144,367,441 | -0.62% |
| 2024-05-15 | 24.10 | 24.58 | 23.88 | 24.05 | 19.73 | qfq | 5,422,087 | 131,440,698 | -0.58% |
| 2024-05-14 | 24.35 | 24.74 | 24.19 | 24.19 | 19.84 | qfq | 5,411,319 | 131,805,508 | -0.37% |
| 2024-05-13 | 24.56 | 24.62 | 24.08 | 24.28 | 19.91 | qfq | 6,373,940 | 154,864,352 | -2.14% |
| 2024-05-10 | 25.42 | 25.48 | 24.74 | 24.81 | 20.35 | qfq | 7,768,924 | 193,775,809 | -2.40% |
| 2024-05-09 | 24.97 | 25.55 | 24.97 | 25.42 | 20.85 | qfq | 8,001,687 | 202,865,238 | 1.80% |
| 2024-05-08 | 25.45 | 25.54 | 24.88 | 24.97 | 20.48 | qfq | 7,836,674 | 197,163,735 | -1.89% |
| 2024-05-07 | 25.44 | 25.89 | 25.32 | 25.45 | 20.87 | qfq | 6,617,116 | 169,130,591 | -0.35% |
| 2024-05-06 | 25.92 | 26.08 | 25.49 | 25.54 | 20.95 | qfq | 9,099,732 | 234,500,328 | -0.12% |
| 2024-04-30 | 25.70 | 25.96 | 25.40 | 25.57 | 20.97 | qfq | 9,495,828 | 243,533,222 | -0.78% |
| 2024-04-29 | 24.92 | 25.90 | 24.92 | 25.77 | 21.14 | qfq | 13,519,433 | 345,848,440 | 3.41% |
| 2024-04-26 | 23.65 | 25.08 | 23.60 | 24.92 | 20.44 | qfq | 15,802,630 | 389,338,876 | 5.73% |
| 2024-04-25 | 23.22 | 23.97 | 23.17 | 23.57 | 19.33 | qfq | 8,499,706 | 200,691,294 | 0.60% |
| 2024-04-24 | 22.90 | 23.43 | 22.66 | 23.43 | 19.22 | qfq | 7,689,342 | 177,670,383 | 2.94% |
| 2024-04-23 | 22.95 | 23.28 | 22.61 | 22.76 | 18.67 | qfq | 5,265,330 | 120,338,483 | -0.39% |
| 2024-04-22 | 22.62 | 23.13 | 22.26 | 22.85 | 18.74 | qfq | 6,361,179 | 144,876,171 | -0.74% |
| 2024-04-19 | 23.15 | 23.63 | 22.70 | 23.02 | 18.88 | qfq | 10,907,981 | 251,837,396 | -1.24% |
| 2024-04-18 | 23.49 | 23.85 | 22.94 | 23.31 | 19.12 | qfq | 9,061,262 | 212,453,558 | -1.31% |
| 2024-04-17 | 22.76 | 23.66 | 22.73 | 23.62 | 19.37 | qfq | 11,117,583 | 259,837,859 | 5.68% |
| 2024-04-16 | 23.81 | 24.19 | 22.30 | 22.35 | 18.33 | qfq | 14,231,793 | 327,348,175 | -7.99% |
| 2024-04-15 | 24.35 | 24.85 | 23.84 | 24.29 | 19.92 | qfq | 10,925,680 | 266,261,539 | 0.21% |
| 2024-04-12 | 24.76 | 25.36 | 24.24 | 24.24 | 19.88 | qfq | 7,687,803 | 189,584,594 | -1.30% |
| 2024-04-11 | 24.62 | 25.28 | 24.56 | 24.56 | 20.14 | qfq | 8,427,771 | 209,465,833 | -1.56% |
| 2024-04-10 | 25.80 | 25.85 | 24.54 | 24.95 | 20.46 | qfq | 9,909,526 | 248,453,870 | -1.93% |
| 2024-04-09 | 25.25 | 25.65 | 24.81 | 25.44 | 20.87 | qfq | 7,322,279 | 185,120,647 | 1.15% |
| 2024-04-08 | 26.26 | 26.26 | 25.11 | 25.15 | 20.63 | qfq | 12,053,345 | 308,888,070 | -4.41% |
| 2024-04-03 | 25.67 | 26.56 | 25.40 | 26.31 | 21.58 | qfq | 20,721,436 | 542,646,363 | 1.94% |
| 2024-04-02 | 25.89 | 26.57 | 25.33 | 25.81 | 21.17 | qfq | 13,283,951 | 341,797,028 | -0.23% |
| 2024-04-01 | 25.67 | 25.98 | 25.41 | 25.87 | 21.22 | qfq | 11,078,110 | 285,322,551 | 1.57% |
| 2024-03-29 | 25.13 | 25.49 | 24.83 | 25.47 | 20.89 | qfq | 10,244,514 | 257,940,061 | 0.35% |
| 2024-03-28 | 23.78 | 26.19 | 23.78 | 25.38 | 20.82 | qfq | 20,033,296 | 505,620,500 | 7.00% |
| 2024-03-27 | 25.34 | 25.38 | 23.72 | 23.72 | 19.45 | qfq | 13,018,418 | 317,183,984 | -5.98% |
| 2024-03-26 | 25.66 | 26.44 | 24.91 | 25.23 | 20.69 | qfq | 17,767,186 | 452,892,088 | -2.92% |
| 2024-03-25 | 26.76 | 27.59 | 25.94 | 25.99 | 21.32 | qfq | 21,411,024 | 570,970,844 | -3.63% |
| 2024-03-22 | 26.36 | 27.94 | 26.27 | 26.97 | 22.12 | qfq | 29,398,564 | 796,972,655 | 2.55% |
| 2024-03-21 | 26.69 | 26.99 | 26.15 | 26.30 | 21.57 | qfq | 14,629,957 | 387,502,651 | -1.65% |
| 2024-03-20 | 26.08 | 27.22 | 25.82 | 26.74 | 21.93 | qfq | 25,091,446 | 666,162,916 | 2.10% |
| 2024-03-19 | 25.79 | 26.57 | 25.53 | 26.19 | 21.48 | qfq | 19,830,035 | 516,537,844 | 1.16% |
| 2024-03-18 | 25.57 | 25.95 | 25.35 | 25.89 | 21.23 | qfq | 12,001,871 | 307,654,001 | 1.77% |
| 2024-03-15 | 25.25 | 25.46 | 24.92 | 25.44 | 20.87 | qfq | 8,155,918 | 205,342,713 | 0.75% |
| 2024-03-14 | 25.47 | 25.70 | 24.88 | 25.25 | 20.71 | qfq | 9,657,464 | 244,234,908 | -1.48% |
| 2024-03-13 | 25.67 | 25.95 | 25.45 | 25.63 | 21.02 | qfq | 11,510,194 | 295,755,142 | 0.12% |
| 2024-03-12 | 25.50 | 26.00 | 25.42 | 25.60 | 21.00 | qfq | 12,128,300 | 311,054,729 | 0.20% |
| 2024-03-11 | 25.02 | 25.56 | 24.82 | 25.55 | 20.96 | qfq | 11,234,340 | 283,808,604 | 1.43% |
| 2024-03-08 | 24.75 | 25.35 | 24.61 | 25.19 | 20.66 | qfq | 11,336,882 | 283,539,141 | 1.21% |
| 2024-03-07 | 25.26 | 26.12 | 24.89 | 24.89 | 20.41 | qfq | 16,311,002 | 416,688,126 | -1.23% |
| 2024-03-06 | 25.26 | 25.50 | 24.81 | 25.20 | 20.67 | qfq | 14,148,410 | 356,226,713 | -1.83% |
| 2024-03-05 | 25.71 | 26.39 | 25.35 | 25.67 | 21.05 | qfq | 20,407,696 | 526,402,852 | -2.06% |
| 2024-03-04 | 25.61 | 26.62 | 25.35 | 26.21 | 21.50 | qfq | 24,336,070 | 633,151,464 | 1.55% |
| 2024-03-01 | 26.06 | 26.06 | 25.40 | 25.81 | 21.17 | qfq | 29,779,352 | 765,766,188 | -0.96% |
| 2024-02-29 | 23.38 | 26.06 | 23.26 | 26.06 | 21.37 | qfq | 37,495,201 | 943,410,674 | 10.89% |
| 2024-02-28 | 25.00 | 25.47 | 23.47 | 23.50 | 19.27 | qfq | 23,076,625 | 566,728,254 | -5.96% |
| 2024-02-27 | 23.88 | 25.00 | 23.71 | 24.99 | 20.50 | qfq | 18,636,379 | 455,674,656 | 3.69% |
| 2024-02-26 | 23.80 | 24.53 | 23.73 | 24.10 | 19.77 | qfq | 17,440,355 | 421,687,600 | 1.18% |
| 2024-02-23 | 23.66 | 23.83 | 23.23 | 23.82 | 19.54 | qfq | 16,698,152 | 392,947,093 | 0.63% |
| 2024-02-22 | 23.05 | 24.16 | 22.93 | 23.67 | 19.41 | qfq | 20,535,589 | 484,547,731 | 2.51% |
| 2024-02-21 | 22.80 | 23.80 | 22.71 | 23.09 | 18.94 | qfq | 15,141,440 | 353,550,647 | -0.52% |
| 2024-02-20 | 22.95 | 23.43 | 22.63 | 23.21 | 19.04 | qfq | 10,239,397 | 236,088,772 | -0.43% |
| 2024-02-19 | 23.52 | 23.53 | 22.60 | 23.31 | 19.12 | qfq | 16,192,003 | 373,845,047 | 1.08% |
| 2024-02-08 | 22.10 | 24.88 | 22.00 | 23.06 | 18.91 | qfq | 25,873,937 | 612,388,815 | 5.34% |
| 2024-02-07 | 20.22 | 22.43 | 20.15 | 21.89 | 17.95 | qfq | 21,424,060 | 464,546,078 | 8.26% |
| 2024-02-06 | 17.55 | 20.35 | 17.35 | 20.22 | 16.58 | qfq | 18,492,733 | 350,750,366 | 15.21% |
| 2024-02-05 | 19.09 | 19.28 | 16.96 | 17.55 | 14.39 | qfq | 16,282,676 | 294,261,420 | -9.02% |
| 2024-02-02 | 20.51 | 20.83 | 18.56 | 19.29 | 15.82 | qfq | 10,876,682 | 213,939,854 | -6.36% |
| 2024-02-01 | 20.53 | 21.16 | 20.40 | 20.60 | 16.90 | qfq | 7,081,170 | 146,875,777 | 0.29% |
| 2024-01-31 | 21.38 | 21.90 | 20.50 | 20.54 | 16.85 | qfq | 8,192,088 | 173,249,129 | -4.86% |
| 2024-01-30 | 22.50 | 22.78 | 21.52 | 21.59 | 17.71 | qfq | 5,622,590 | 124,417,312 | -4.72% |
| 2024-01-29 | 23.46 | 23.70 | 22.64 | 22.66 | 18.59 | qfq | 4,891,426 | 112,584,921 | -3.33% |
| 2024-01-26 | 23.60 | 24.07 | 23.41 | 23.44 | 19.22 | qfq | 7,218,722 | 170,773,683 | -1.26% |
| 2024-01-25 | 22.89 | 23.77 | 22.62 | 23.74 | 19.47 | qfq | 7,130,580 | 166,706,137 | 3.80% |
| 2024-01-24 | 22.93 | 23.08 | 22.00 | 22.87 | 18.76 | qfq | 6,000,944 | 135,447,687 | 0.26% |
| 2024-01-23 | 22.32 | 22.95 | 22.10 | 22.81 | 18.71 | qfq | 5,759,345 | 130,715,225 | 2.15% |
| 2024-01-22 | 23.85 | 23.98 | 22.23 | 22.33 | 18.31 | qfq | 7,197,568 | 165,876,324 | -6.37% |
| 2024-01-19 | 24.06 | 24.62 | 23.85 | 23.85 | 19.56 | qfq | 4,469,221 | 108,286,405 | -0.96% |
| 2024-01-18 | 24.08 | 24.33 | 23.23 | 24.08 | 19.75 | qfq | 7,393,567 | 175,593,350 | -0.25% |
| 2024-01-17 | 24.75 | 24.91 | 24.14 | 24.14 | 19.80 | qfq | 3,771,901 | 92,525,078 | -3.01% |
| 2024-01-16 | 24.93 | 25.13 | 24.52 | 24.89 | 20.41 | qfq | 3,957,488 | 98,217,731 | -0.40% |
| 2024-01-15 | 24.82 | 25.48 | 24.63 | 24.99 | 20.50 | qfq | 4,353,702 | 109,211,090 | 0.00% |
| 2024-01-12 | 25.15 | 25.40 | 24.98 | 24.99 | 20.50 | qfq | 3,619,017 | 91,110,472 | -0.99% |
| 2024-01-11 | 24.72 | 25.42 | 24.72 | 25.24 | 20.70 | qfq | 5,218,666 | 131,069,026 | 1.94% |
| 2024-01-10 | 24.92 | 25.07 | 24.35 | 24.76 | 20.31 | qfq | 4,751,971 | 117,539,233 | -0.60% |
| 2024-01-09 | 25.18 | 25.53 | 24.83 | 24.91 | 20.43 | qfq | 5,489,245 | 137,922,034 | -0.88% |
| 2024-01-08 | 26.02 | 26.16 | 25.10 | 25.13 | 20.61 | qfq | 7,002,243 | 178,720,814 | -4.01% |
| 2024-01-05 | 26.69 | 26.98 | 26.06 | 26.18 | 21.47 | qfq | 4,858,985 | 128,727,875 | -2.24% |
| 2024-01-04 | 27.35 | 27.35 | 26.62 | 26.78 | 21.96 | qfq | 5,432,049 | 146,073,795 | -2.08% |
| 2024-01-03 | 27.50 | 28.11 | 27.25 | 27.35 | 22.43 | qfq | 6,601,468 | 182,610,586 | -0.55% |
| 2024-01-02 | 27.75 | 27.75 | 27.41 | 27.50 | 22.55 | qfq | 3,871,775 | 106,616,629 | -0.40% |
| 2023-12-29 | 27.41 | 27.70 | 27.28 | 27.61 | 22.64 | qfq | 5,330,720 | 146,938,312 | 1.06% |
| 2023-12-28 | 26.53 | 27.48 | 26.43 | 27.32 | 22.41 | qfq | 6,421,776 | 174,195,776 | 2.98% |
| 2023-12-27 | 26.05 | 26.67 | 25.98 | 26.53 | 21.76 | qfq | 5,368,062 | 141,760,897 | 2.08% |
| 2023-12-26 | 26.86 | 26.86 | 25.88 | 25.99 | 21.32 | qfq | 6,531,751 | 171,116,534 | -2.88% |
| 2023-12-25 | 26.99 | 27.26 | 26.76 | 26.76 | 21.95 | qfq | 3,682,063 | 99,305,424 | -0.85% |
| 2023-12-22 | 27.45 | 27.57 | 26.98 | 26.99 | 22.14 | qfq | 5,088,646 | 138,673,552 | -1.71% |
| 2023-12-21 | 27.38 | 27.57 | 26.89 | 27.46 | 22.52 | qfq | 6,629,261 | 180,450,134 | -0.36% |
| 2023-12-20 | 27.88 | 28.09 | 27.56 | 27.56 | 22.60 | qfq | 4,386,405 | 122,055,315 | -1.11% |
| 2023-12-19 | 27.70 | 28.14 | 27.62 | 27.87 | 22.86 | qfq | 3,385,210 | 94,382,390 | 0.54% |
| 2023-12-18 | 28.21 | 28.21 | 27.67 | 27.72 | 22.74 | qfq | 5,053,703 | 141,061,803 | -2.01% |
| 2023-12-15 | 28.42 | 28.62 | 28.18 | 28.29 | 23.20 | qfq | 4,268,396 | 121,092,207 | -0.53% |
| 2023-12-14 | 28.63 | 28.90 | 28.42 | 28.44 | 23.33 | qfq | 4,289,679 | 122,875,172 | -0.35% |
| 2023-12-13 | 28.92 | 29.10 | 28.52 | 28.54 | 23.41 | qfq | 6,734,674 | 193,836,725 | -1.89% |
| 2023-12-12 | 29.31 | 29.68 | 28.97 | 29.09 | 23.86 | qfq | 12,353,971 | 362,613,537 | 0.73% |
| 2023-12-11 | 28.43 | 28.92 | 27.81 | 28.88 | 23.69 | qfq | 7,908,578 | 225,536,032 | 1.73% |
| 2023-12-08 | 28.17 | 28.57 | 28.17 | 28.39 | 23.28 | qfq | 8,093,788 | 229,758,439 | 0.82% |
| 2023-12-07 | 28.20 | 28.35 | 27.96 | 28.16 | 23.10 | qfq | 5,383,228 | 151,678,104 | -0.04% |
| 2023-12-06 | 28.02 | 28.39 | 28.02 | 28.17 | 23.10 | qfq | 4,769,217 | 134,693,215 | 0.28% |
| 2023-12-05 | 28.78 | 28.78 | 28.09 | 28.09 | 23.04 | qfq | 5,233,529 | 148,519,924 | -2.40% |
| 2023-12-04 | 28.92 | 29.21 | 28.77 | 28.78 | 23.60 | qfq | 5,446,430 | 157,929,602 | -0.52% |
| 2023-12-01 | 28.72 | 28.98 | 28.57 | 28.93 | 23.73 | qfq | 6,005,317 | 172,673,219 | 0.70% |
| 2023-11-30 | 29.22 | 29.33 | 28.56 | 28.73 | 23.56 | qfq | 6,946,852 | 200,350,395 | -2.08% |
| 2023-11-29 | 29.40 | 29.74 | 29.26 | 29.34 | 24.06 | qfq | 5,941,252 | 175,461,806 | -0.58% |
| 2023-11-28 | 29.35 | 29.70 | 29.18 | 29.51 | 24.20 | qfq | 5,618,271 | 165,251,638 | 0.00% |
| 2023-11-27 | 29.30 | 29.65 | 29.15 | 29.51 | 24.20 | qfq | 6,153,896 | 180,881,752 | 1.06% |
| 2023-11-24 | 29.89 | 29.98 | 29.14 | 29.20 | 23.95 | qfq | 6,180,564 | 181,641,385 | -2.47% |
| 2023-11-23 | 29.75 | 30.02 | 29.60 | 29.94 | 24.56 | qfq | 6,176,104 | 184,208,308 | 0.57% |
| 2023-11-22 | 30.46 | 30.65 | 29.77 | 29.77 | 24.42 | qfq | 9,803,925 | 295,070,216 | -2.59% |
| 2023-11-21 | 31.31 | 31.33 | 30.42 | 30.56 | 25.06 | qfq | 11,359,032 | 350,256,685 | -2.11% |
| 2023-11-20 | 30.86 | 31.35 | 30.86 | 31.22 | 25.61 | qfq | 12,915,812 | 402,977,246 | 1.00% |
| 2023-11-17 | 30.61 | 31.16 | 30.60 | 30.91 | 25.35 | qfq | 8,118,425 | 250,785,554 | 0.55% |
| 2023-11-16 | 30.82 | 31.31 | 30.65 | 30.74 | 25.21 | qfq | 11,062,063 | 341,635,789 | -0.97% |
| 2023-11-15 | 31.44 | 31.58 | 30.95 | 31.04 | 25.46 | qfq | 11,540,876 | 359,913,705 | -1.12% |
| 2023-11-14 | 31.17 | 31.61 | 31.09 | 31.39 | 25.75 | qfq | 9,070,145 | 284,360,206 | 0.26% |
| 2023-11-13 | 31.42 | 31.50 | 31.09 | 31.31 | 25.68 | qfq | 8,719,188 | 272,501,135 | 0.26% |
| 2023-11-10 | 31.08 | 31.78 | 31.08 | 31.23 | 25.61 | qfq | 12,849,924 | 403,540,932 | -0.70% |
| 2023-11-09 | 31.65 | 32.23 | 31.36 | 31.45 | 25.79 | qfq | 21,449,367 | 682,286,257 | -0.79% |
| 2023-11-08 | 31.16 | 32.13 | 31.04 | 31.70 | 26.00 | qfq | 22,879,044 | 721,211,777 | 1.05% |
| 2023-11-07 | 31.10 | 31.68 | 30.95 | 31.37 | 25.73 | qfq | 15,644,334 | 490,331,928 | 0.51% |
| 2023-11-06 | 31.00 | 31.36 | 30.75 | 31.21 | 25.60 | qfq | 15,314,204 | 476,613,476 | 0.91% |
| 2023-11-03 | 29.85 | 31.16 | 29.85 | 30.93 | 25.37 | qfq | 14,818,029 | 454,777,536 | 3.65% |
| 2023-11-02 | 30.45 | 30.77 | 29.84 | 29.84 | 24.47 | qfq | 7,903,660 | 238,349,521 | -1.87% |
| 2023-11-01 | 30.78 | 30.93 | 30.32 | 30.41 | 24.94 | qfq | 7,637,909 | 233,393,441 | -1.23% |
| 2023-10-31 | 30.69 | 30.99 | 30.39 | 30.79 | 25.25 | qfq | 11,882,365 | 364,072,811 | 0.33% |
| 2023-10-30 | 29.70 | 31.11 | 29.61 | 30.69 | 25.17 | qfq | 19,031,261 | 579,857,082 | 2.06% |
| 2023-10-27 | 28.87 | 30.66 | 28.26 | 30.07 | 24.66 | qfq | 22,349,997 | 662,756,098 | 4.16% |
| 2023-10-26 | 28.51 | 29.05 | 28.40 | 28.87 | 23.68 | qfq | 7,527,339 | 216,172,050 | 0.14% |
| 2023-10-25 | 28.80 | 29.20 | 28.60 | 28.83 | 23.65 | qfq | 7,549,147 | 217,941,360 | 0.10% |
| 2023-10-24 | 28.07 | 29.27 | 27.80 | 28.80 | 23.62 | qfq | 10,022,345 | 286,821,991 | 3.04% |
| 2023-10-23 | 28.70 | 28.79 | 27.64 | 27.95 | 22.92 | qfq | 7,910,762 | 221,984,690 | -2.92% |
| 2023-10-20 | 29.41 | 29.80 | 28.74 | 28.79 | 23.61 | qfq | 8,176,238 | 237,715,048 | -2.70% |
| 2023-10-19 | 29.29 | 30.71 | 29.20 | 29.59 | 24.27 | qfq | 11,022,067 | 331,406,159 | -0.20% |
| 2023-10-18 | 30.55 | 30.81 | 29.64 | 29.65 | 24.32 | qfq | 8,404,722 | 252,185,359 | -2.53% |
| 2023-10-17 | 30.30 | 30.67 | 29.95 | 30.42 | 24.95 | qfq | 7,086,158 | 214,914,084 | 0.33% |
| 2023-10-16 | 31.02 | 31.10 | 30.11 | 30.32 | 24.87 | qfq | 11,921,439 | 363,754,347 | -2.91% |
| 2023-10-13 | 31.08 | 31.46 | 31.00 | 31.23 | 25.61 | qfq | 10,504,457 | 328,449,814 | -0.19% |
| 2023-10-12 | 31.61 | 31.61 | 30.71 | 31.29 | 25.66 | qfq | 14,424,496 | 447,734,510 | -0.60% |
| 2023-10-11 | 31.08 | 31.85 | 30.87 | 31.48 | 25.82 | qfq | 18,112,659 | 569,880,234 | 0.77% |
| 2023-10-10 | 30.46 | 31.37 | 30.31 | 31.24 | 25.62 | qfq | 20,866,809 | 646,775,324 | 2.70% |
| 2023-10-09 | 29.98 | 30.77 | 29.95 | 30.42 | 24.95 | qfq | 12,954,175 | 394,323,421 | 0.73% |
| 2023-09-28 | 29.70 | 30.44 | 29.44 | 30.20 | 24.77 | qfq | 13,946,571 | 418,691,118 | 1.75% |
| 2023-09-27 | 29.71 | 30.25 | 29.67 | 29.68 | 24.30 | qfq | 8,384,246 | 250,412,379 | -0.70% |
| 2023-09-26 | 29.80 | 30.27 | 29.50 | 29.89 | 24.47 | qfq | 10,410,948 | 311,012,410 | -0.83% |
| 2023-09-25 | 30.09 | 30.67 | 29.80 | 30.14 | 24.68 | qfq | 16,339,807 | 494,068,787 | 0.10% |
| 2023-09-22 | 29.62 | 30.15 | 29.23 | 30.11 | 24.65 | qfq | 13,361,194 | 397,655,775 | 1.21% |
| 2023-09-21 | 29.81 | 30.08 | 29.60 | 29.75 | 24.36 | qfq | 9,512,717 | 283,601,984 | -0.40% |
| 2023-09-20 | 30.58 | 30.84 | 29.82 | 29.87 | 24.46 | qfq | 15,092,678 | 455,113,957 | -3.08% |
| 2023-09-19 | 31.70 | 31.78 | 30.78 | 30.82 | 25.24 | qfq | 12,216,990 | 379,737,540 | -2.34% |
| 2023-09-18 | 32.25 | 32.36 | 31.39 | 31.56 | 25.84 | qfq | 17,405,714 | 552,391,208 | -3.04% |
| 2023-09-15 | 32.79 | 32.98 | 31.83 | 32.55 | 26.65 | qfq | 21,586,001 | 697,744,100 | -0.79% |
| 2023-09-14 | 33.42 | 33.42 | 32.11 | 32.81 | 26.86 | qfq | 26,383,139 | 862,919,169 | -2.79% |
| 2023-09-13 | 33.00 | 34.04 | 32.77 | 33.75 | 27.63 | qfq | 29,382,707 | 982,696,989 | 1.23% |
| 2023-09-12 | 33.40 | 34.28 | 33.29 | 33.34 | 27.30 | qfq | 29,416,922 | 989,700,136 | -2.37% |
| 2023-09-11 | 32.51 | 36.00 | 32.51 | 34.15 | 27.96 | qfq | 47,102,865 | 1,611,828,223 | 3.83% |
| 2023-09-08 | 32.43 | 34.33 | 32.40 | 32.89 | 26.93 | qfq | 36,973,951 | 1,238,647,877 | 1.17% |
| 2023-09-07 | 33.50 | 33.73 | 32.44 | 32.51 | 26.62 | qfq | 38,563,606 | 1,277,527,852 | -5.49% |
| 2023-09-06 | 31.04 | 35.55 | 30.82 | 34.40 | 28.17 | qfq | 56,745,103 | 1,886,855,929 | 9.21% |
| 2023-09-05 | 31.06 | 32.43 | 30.92 | 31.50 | 25.79 | qfq | 30,428,305 | 968,299,885 | 1.68% |
| 2023-09-04 | 30.47 | 30.98 | 30.30 | 30.98 | 25.37 | qfq | 11,747,662 | 359,394,972 | 1.74% |
| 2023-09-01 | 31.06 | 31.29 | 30.37 | 30.45 | 24.93 | qfq | 16,934,867 | 519,076,168 | -2.90% |
| 2023-08-31 | 29.49 | 32.32 | 29.20 | 31.36 | 25.68 | qfq | 33,826,045 | 1,048,934,170 | 7.43% |
| 2023-08-30 | 28.69 | 30.17 | 28.58 | 29.19 | 23.90 | qfq | 19,400,257 | 570,290,041 | 4.51% |
| 2023-08-29 | 26.98 | 28.05 | 26.90 | 27.93 | 22.87 | qfq | 8,220,679 | 227,661,846 | 3.37% |
| 2023-08-28 | 28.60 | 29.00 | 26.94 | 27.02 | 22.12 | qfq | 8,288,923 | 231,968,113 | -0.04% |
| 2023-08-25 | 27.61 | 27.88 | 26.90 | 27.03 | 22.13 | qfq | 6,215,472 | 169,607,268 | -3.01% |
| 2023-08-24 | 27.90 | 28.28 | 27.50 | 27.87 | 22.82 | qfq | 5,071,761 | 141,642,095 | 0.83% |
| 2023-08-23 | 28.59 | 28.60 | 27.63 | 27.64 | 22.63 | qfq | 4,929,289 | 138,304,633 | -3.73% |
| 2023-08-22 | 28.60 | 28.84 | 27.91 | 28.71 | 23.51 | qfq | 6,545,285 | 185,809,169 | 1.02% |
| 2023-08-21 | 28.67 | 29.10 | 28.42 | 28.42 | 23.27 | qfq | 4,089,084 | 117,902,024 | -1.39% |
| 2023-08-18 | 29.38 | 29.50 | 28.81 | 28.82 | 23.60 | qfq | 4,618,528 | 134,470,139 | -1.57% |
| 2023-08-17 | 28.88 | 29.36 | 28.84 | 29.28 | 23.97 | qfq | 4,875,582 | 141,986,958 | 1.42% |
| 2023-08-16 | 29.01 | 29.55 | 28.85 | 28.87 | 23.64 | qfq | 4,897,326 | 142,596,695 | -1.80% |
| 2023-08-15 | 30.09 | 30.15 | 29.18 | 29.40 | 24.07 | qfq | 4,641,443 | 137,184,309 | -2.10% |
| 2023-08-14 | 29.70 | 30.05 | 29.45 | 30.03 | 24.59 | qfq | 4,620,700 | 137,308,052 | 0.07% |
| 2023-08-11 | 30.92 | 31.00 | 29.98 | 30.01 | 24.57 | qfq | 7,888,635 | 239,300,536 | -2.94% |
| 2023-08-10 | 31.07 | 31.29 | 30.89 | 30.92 | 25.32 | qfq | 3,560,711 | 110,554,449 | -0.45% |
| 2023-08-09 | 31.01 | 31.30 | 30.81 | 31.06 | 25.43 | qfq | 4,273,572 | 132,622,900 | -0.38% |
| 2023-08-08 | 31.33 | 31.57 | 31.13 | 31.18 | 25.53 | qfq | 4,629,765 | 144,976,015 | -0.32% |
| 2023-08-07 | 31.68 | 31.85 | 31.13 | 31.28 | 25.61 | qfq | 6,348,564 | 199,503,351 | -1.48% |
| 2023-08-04 | 31.66 | 31.90 | 31.45 | 31.75 | 26.00 | qfq | 6,794,569 | 215,205,342 | 0.16% |
| 2023-08-03 | 31.81 | 32.05 | 31.62 | 31.70 | 25.96 | qfq | 6,192,833 | 196,695,054 | -1.58% |
| 2023-08-02 | 31.97 | 32.70 | 31.58 | 32.21 | 26.37 | qfq | 12,016,337 | 386,876,679 | 1.19% |
| 2023-08-01 | 31.73 | 32.07 | 31.60 | 31.83 | 26.06 | qfq | 5,467,150 | 174,137,096 | 0.28% |
| 2023-07-31 | 31.36 | 31.92 | 31.30 | 31.74 | 25.99 | qfq | 6,201,608 | 196,598,698 | 1.28% |
| 2023-07-28 | 31.51 | 31.60 | 30.54 | 31.34 | 25.66 | qfq | 8,175,461 | 253,534,468 | -0.38% |
| 2023-07-27 | 32.29 | 32.29 | 31.31 | 31.46 | 25.76 | qfq | 6,781,721 | 214,505,269 | -1.75% |
| 2023-07-26 | 32.26 | 32.35 | 31.87 | 32.02 | 26.22 | qfq | 5,075,681 | 162,931,687 | -0.74% |
| 2023-07-25 | 31.97 | 32.38 | 31.56 | 32.26 | 26.41 | qfq | 6,349,359 | 204,366,863 | 1.86% |
| 2023-07-24 | 31.44 | 31.82 | 31.32 | 31.67 | 25.93 | qfq | 3,619,188 | 114,513,812 | 0.76% |
| 2023-07-21 | 31.33 | 31.85 | 31.32 | 31.43 | 25.73 | qfq | 4,380,752 | 138,153,673 | -0.63% |
| 2023-07-20 | 32.19 | 32.29 | 31.61 | 31.63 | 25.90 | qfq | 5,670,545 | 180,948,535 | -1.53% |
| 2023-07-19 | 32.48 | 32.75 | 31.91 | 32.12 | 26.30 | qfq | 6,230,113 | 200,844,359 | -1.50% |
| 2023-07-18 | 32.38 | 32.95 | 32.31 | 32.61 | 26.70 | qfq | 9,525,764 | 310,659,439 | 0.83% |