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
菲利华300395.SZ
最近收盘价84.632026-07-17
最近交易日2026-07-17
成交量（股）24,496,495
成交额（元）2,148,883,234
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.21 | — | — | — | 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 | 92.50 | 93.08 | 83.79 | 84.63 | 84.63 | qfq | 24,496,495 | 2,148,883,234 | -9.10% |
| 2026-07-16 | 95.80 | 98.26 | 92.70 | 93.10 | 93.10 | qfq | 17,103,326 | 1,622,728,089 | -4.66% |
| 2026-07-15 | 102.99 | 104.56 | 97.55 | 97.65 | 97.65 | qfq | 17,923,214 | 1,790,896,105 | -4.41% |
| 2026-07-14 | 98.47 | 104.00 | 96.69 | 102.16 | 102.16 | qfq | 22,514,365 | 2,258,552,450 | 3.80% |
| 2026-07-13 | 103.79 | 106.40 | 97.50 | 98.42 | 98.42 | qfq | 23,121,518 | 2,356,693,995 | -4.59% |
| 2026-07-10 | 108.25 | 111.80 | 102.98 | 103.15 | 103.15 | qfq | 26,448,483 | 2,851,053,347 | -3.82% |
| 2026-07-09 | 105.40 | 107.49 | 100.00 | 107.25 | 107.25 | qfq | 22,893,353 | 2,385,116,573 | 4.60% |
| 2026-07-08 | 106.16 | 107.77 | 100.49 | 102.53 | 102.53 | qfq | 19,434,507 | 2,018,283,798 | -3.41% |
| 2026-07-07 | 108.10 | 109.96 | 104.78 | 106.15 | 106.15 | qfq | 16,856,935 | 1,811,007,436 | -2.43% |
| 2026-07-06 | 115.16 | 116.20 | 106.88 | 108.79 | 108.79 | qfq | 27,669,526 | 3,068,749,202 | -4.59% |
| 2026-07-03 | 116.28 | 119.88 | 113.91 | 114.02 | 114.02 | qfq | 26,716,905 | 3,124,431,820 | -2.71% |
| 2026-07-02 | 120.00 | 123.25 | 116.61 | 117.20 | 117.20 | qfq | 32,366,152 | 3,874,933,930 | -7.11% |
| 2026-07-01 | 135.66 | 136.59 | 125.00 | 126.17 | 126.17 | qfq | 42,076,027 | 5,485,953,113 | -5.65% |
| 2026-06-30 | 131.01 | 136.18 | 128.88 | 133.73 | 133.73 | qfq | 38,635,528 | 5,147,699,964 | 2.08% |
| 2026-06-29 | 139.01 | 141.80 | 123.10 | 131.01 | 131.01 | qfq | 57,271,842 | 7,571,990,651 | -6.39% |
| 2026-06-26 | 130.96 | 144.20 | 129.17 | 139.96 | 139.96 | qfq | 67,569,821 | 9,361,246,462 | 4.80% |
| 2026-06-25 | 133.00 | 137.22 | 131.50 | 133.55 | 133.55 | qfq | 36,340,359 | 4,870,711,899 | 0.05% |
| 2026-06-24 | 127.51 | 134.55 | 125.04 | 133.48 | 133.48 | qfq | 39,058,857 | 5,134,717,632 | 4.81% |
| 2026-06-23 | 137.00 | 137.08 | 126.71 | 127.35 | 127.35 | qfq | 45,567,461 | 5,929,956,708 | -7.88% |
| 2026-06-22 | 135.83 | 141.00 | 133.31 | 138.25 | 138.25 | qfq | 46,111,970 | 6,322,909,315 | 1.84% |
| 2026-06-18 | 133.37 | 137.68 | 131.50 | 135.75 | 135.75 | qfq | 43,834,914 | 5,918,305,529 | 0.65% |
| 2026-06-17 | 128.00 | 140.69 | 127.12 | 134.88 | 134.88 | qfq | 55,022,386 | 7,478,391,179 | 2.61% |
| 2026-06-16 | 127.60 | 134.88 | 126.00 | 131.45 | 131.45 | qfq | 49,063,800 | 6,451,679,517 | 3.24% |
| 2026-06-15 | 121.37 | 127.32 | 118.28 | 127.32 | 127.32 | qfq | 42,504,596 | 5,303,243,134 | 7.00% |
| 2026-06-12 | 127.00 | 130.33 | 118.08 | 118.99 | 118.99 | qfq | 46,920,383 | 5,838,522,942 | -4.04% |
| 2026-06-11 | 120.50 | 125.70 | 116.32 | 124.00 | 124.00 | qfq | 39,268,000 | 4,803,775,022 | 2.22% |
| 2026-06-10 | 123.00 | 125.79 | 120.72 | 121.31 | 121.31 | qfq | 41,210,967 | 5,065,771,915 | -0.02% |
| 2026-06-09 | 117.00 | 121.42 | 116.00 | 121.33 | 121.33 | qfq | 37,411,512 | 4,446,683,007 | 7.96% |
| 2026-06-08 | 112.98 | 117.94 | 111.51 | 112.38 | 112.38 | qfq | 31,745,726 | 3,643,585,204 | -5.75% |
| 2026-06-05 | 120.01 | 125.00 | 117.11 | 119.23 | 119.23 | qfq | 36,961,921 | 4,484,614,652 | -2.33% |
| 2026-06-04 | 118.40 | 123.38 | 118.00 | 122.08 | 122.08 | qfq | 28,782,698 | 3,483,190,070 | 2.60% |
| 2026-06-03 | 119.25 | 123.99 | 117.50 | 118.99 | 118.99 | qfq | 40,366,875 | 4,896,150,615 | -0.43% |
| 2026-06-02 | 117.54 | 122.44 | 115.56 | 119.50 | 119.50 | qfq | 38,870,367 | 4,630,132,883 | 2.63% |
| 2026-06-01 | 132.17 | 133.33 | 115.99 | 116.44 | 116.44 | qfq | 55,565,214 | 6,771,781,732 | -12.94% |
| 2026-05-29 | 143.71 | 144.88 | 130.18 | 133.75 | 133.75 | qfq | 47,978,694 | 6,524,097,480 | -7.31% |
| 2026-05-28 | 139.00 | 145.88 | 136.72 | 144.30 | 144.30 | qfq | 39,982,706 | 5,661,987,419 | 3.52% |
| 2026-05-27 | 148.50 | 149.40 | 138.62 | 139.40 | 139.40 | qfq | 41,873,333 | 5,990,604,384 | -6.00% |
| 2026-05-26 | 148.00 | 151.65 | 144.09 | 148.29 | 148.29 | qfq | 43,856,066 | 6,470,050,233 | -2.09% |
| 2026-05-25 | 141.81 | 153.58 | 141.69 | 151.46 | 151.46 | qfq | 51,791,964 | 7,735,915,495 | 8.07% |
| 2026-05-22 | 129.90 | 141.88 | 129.40 | 140.15 | 140.15 | qfq | 52,136,219 | 7,138,686,257 | 9.15% |
| 2026-05-21 | 137.60 | 139.80 | 127.70 | 128.40 | 128.40 | qfq | 43,065,549 | 5,798,586,244 | -4.16% |
| 2026-05-20 | 130.51 | 135.50 | 129.22 | 133.97 | 133.97 | qfq | 28,655,175 | 3,818,842,260 | 1.65% |
| 2026-05-19 | 135.90 | 135.94 | 127.75 | 131.80 | 131.80 | qfq | 36,991,638 | 4,832,127,362 | -4.15% |
| 2026-05-18 | 135.43 | 139.48 | 132.15 | 137.50 | 137.50 | qfq | 35,703,397 | 4,866,849,685 | 2.74% |
| 2026-05-15 | 141.82 | 143.55 | 132.21 | 133.83 | 133.83 | qfq | 47,947,244 | 6,506,197,331 | -4.76% |
| 2026-05-14 | 145.60 | 146.90 | 139.01 | 140.52 | 140.52 | qfq | 53,982,278 | 7,707,448,902 | -5.63% |
| 2026-05-13 | 143.17 | 149.99 | 141.20 | 148.90 | 148.90 | qfq | 58,408,510 | 8,500,561,817 | 0.50% |
| 2026-05-12 | 135.80 | 150.50 | 130.78 | 148.16 | 148.16 | qfq | 74,498,836 | 10,366,522,377 | 12.71% |
| 2026-05-11 | 133.00 | 136.88 | 125.22 | 131.45 | 131.45 | qfq | 51,626,267 | 6,781,530,528 | 2.17% |
| 2026-05-08 | 124.68 | 131.84 | 122.00 | 128.66 | 128.66 | qfq | 41,661,472 | 5,334,967,148 | 0.11% |
| 2026-05-07 | 117.00 | 135.23 | 115.18 | 128.52 | 128.52 | qfq | 61,279,837 | 7,638,861,104 | 10.83% |
| 2026-05-06 | 111.23 | 118.58 | 111.23 | 115.96 | 115.96 | qfq | 40,388,947 | 4,667,157,879 | 6.40% |
| 2026-04-30 | 112.51 | 113.56 | 107.38 | 108.98 | 108.98 | qfq | 26,703,070 | 2,920,889,903 | -2.32% |
| 2026-04-29 | 105.60 | 113.57 | 105.60 | 111.57 | 111.57 | qfq | 34,585,208 | 3,839,193,612 | 4.18% |
| 2026-04-28 | 108.00 | 110.33 | 104.78 | 107.09 | 107.09 | qfq | 26,618,759 | 2,853,320,296 | -1.48% |
| 2026-04-27 | 110.11 | 111.00 | 107.68 | 108.70 | 108.70 | qfq | 27,006,044 | 2,952,991,358 | 0.60% |
| 2026-04-24 | 110.19 | 112.86 | 106.88 | 108.05 | 108.05 | qfq | 34,967,038 | 3,819,186,510 | -1.94% |
| 2026-04-23 | 124.01 | 127.08 | 110.00 | 110.19 | 110.19 | qfq | 57,953,430 | 6,679,259,097 | -8.27% |
| 2026-04-22 | 111.90 | 121.48 | 111.60 | 120.13 | 120.13 | qfq | 42,837,877 | 4,979,004,235 | 6.88% |
| 2026-04-21 | 110.00 | 113.66 | 109.48 | 112.40 | 112.40 | qfq | 30,844,766 | 3,446,930,374 | 1.34% |
| 2026-04-20 | 111.80 | 114.66 | 110.00 | 110.91 | 110.91 | qfq | 33,611,756 | 3,754,645,652 | -1.15% |
| 2026-04-17 | 107.55 | 114.94 | 107.10 | 112.20 | 112.20 | qfq | 38,476,577 | 4,300,198,098 | 2.99% |
| 2026-04-16 | 108.74 | 110.44 | 105.60 | 108.94 | 108.94 | qfq | 27,927,997 | 3,035,406,302 | 1.91% |
| 2026-04-15 | 110.63 | 113.45 | 105.73 | 106.90 | 106.90 | qfq | 39,715,610 | 4,354,441,488 | -2.95% |
| 2026-04-14 | 108.60 | 111.66 | 108.45 | 110.15 | 110.15 | qfq | 41,076,810 | 4,516,892,247 | 1.15% |
| 2026-04-13 | 101.66 | 110.85 | 101.61 | 108.90 | 108.90 | qfq | 43,443,800 | 4,681,564,422 | 7.67% |
| 2026-04-10 | 99.45 | 104.20 | 99.42 | 101.14 | 101.14 | qfq | 32,235,374 | 3,285,263,775 | 3.23% |
| 2026-04-09 | 98.00 | 99.47 | 97.50 | 97.98 | 97.98 | qfq | 21,812,099 | 2,147,468,161 | -2.06% |
| 2026-04-08 | 98.98 | 100.31 | 97.00 | 100.04 | 100.04 | qfq | 31,869,399 | 3,151,231,859 | 5.36% |
| 2026-04-07 | 95.01 | 98.50 | 94.50 | 94.95 | 94.95 | qfq | 22,781,854 | 2,194,184,789 | 1.27% |
| 2026-04-03 | 92.05 | 95.62 | 91.48 | 93.76 | 93.76 | qfq | 22,143,041 | 2,077,612,456 | 2.66% |
| 2026-04-02 | 93.84 | 94.20 | 90.10 | 91.33 | 91.33 | qfq | 16,662,981 | 1,532,452,215 | -3.66% |
| 2026-04-01 | 94.49 | 96.90 | 93.50 | 94.80 | 94.80 | qfq | 20,833,244 | 1,978,266,830 | 3.72% |
| 2026-03-31 | 94.89 | 95.48 | 91.20 | 91.40 | 91.40 | qfq | 19,566,487 | 1,817,213,000 | -4.64% |
| 2026-03-30 | 92.71 | 96.70 | 91.53 | 95.85 | 95.85 | qfq | 19,736,207 | 1,877,513,991 | 1.75% |
| 2026-03-27 | 92.00 | 95.80 | 91.30 | 94.20 | 94.20 | qfq | 16,311,233 | 1,529,124,745 | 0.08% |
| 2026-03-26 | 96.53 | 97.74 | 93.59 | 94.12 | 94.12 | qfq | 19,287,801 | 1,836,623,081 | -3.07% |
| 2026-03-25 | 96.02 | 99.89 | 96.02 | 97.10 | 97.10 | qfq | 24,546,973 | 2,402,924,412 | 2.25% |
| 2026-03-24 | 93.86 | 95.06 | 90.38 | 94.96 | 94.96 | qfq | 23,037,786 | 2,137,554,776 | 2.87% |
| 2026-03-23 | 93.96 | 96.96 | 91.33 | 92.31 | 92.31 | qfq | 27,448,847 | 2,581,505,799 | -5.68% |
| 2026-03-20 | 101.98 | 102.60 | 97.64 | 97.87 | 97.87 | qfq | 27,552,191 | 2,761,227,745 | -3.12% |
| 2026-03-19 | 105.00 | 105.79 | 100.01 | 101.02 | 101.02 | qfq | 31,150,658 | 3,198,099,239 | -7.58% |
| 2026-03-18 | 110.72 | 111.65 | 106.15 | 109.30 | 109.30 | qfq | 26,308,314 | 2,845,060,985 | -0.05% |
| 2026-03-17 | 124.50 | 126.22 | 109.22 | 109.35 | 109.35 | qfq | 46,587,367 | 5,352,556,778 | -7.84% |
| 2026-03-16 | 113.10 | 118.80 | 109.18 | 118.65 | 118.65 | qfq | 45,879,881 | 5,217,944,678 | 4.17% |
| 2026-03-13 | 112.00 | 115.19 | 108.01 | 113.90 | 113.90 | qfq | 38,486,466 | 4,297,356,985 | 0.98% |
| 2026-03-12 | 113.72 | 117.00 | 110.15 | 112.79 | 112.79 | qfq | 24,480,977 | 2,759,120,812 | -0.12% |
| 2026-03-11 | 113.90 | 118.33 | 112.30 | 112.93 | 112.93 | qfq | 30,827,592 | 3,533,891,789 | -0.50% |
| 2026-03-10 | 110.15 | 115.66 | 109.92 | 113.50 | 113.50 | qfq | 35,740,101 | 4,045,510,280 | 5.93% |
| 2026-03-09 | 106.63 | 107.55 | 100.60 | 107.15 | 107.15 | qfq | 32,159,378 | 3,341,282,847 | -2.85% |
| 2026-03-06 | 112.61 | 113.30 | 109.83 | 110.29 | 110.29 | qfq | 24,230,579 | 2,689,258,098 | -2.81% |
| 2026-03-05 | 114.93 | 117.99 | 111.22 | 113.48 | 113.48 | qfq | 40,475,833 | 4,644,603,070 | 2.43% |
| 2026-03-04 | 111.18 | 113.86 | 109.00 | 110.79 | 110.79 | qfq | 35,957,187 | 3,989,144,973 | -1.46% |
| 2026-03-03 | 130.80 | 130.82 | 112.00 | 112.43 | 112.43 | qfq | 64,722,020 | 7,620,453,492 | -13.18% |
| 2026-03-02 | 134.32 | 135.88 | 128.10 | 129.50 | 129.50 | qfq | 44,387,153 | 5,766,392,105 | -3.59% |
| 2026-02-27 | 127.43 | 134.93 | 124.91 | 134.32 | 134.32 | qfq | 62,762,684 | 8,112,504,187 | 3.31% |
| 2026-02-26 | 123.02 | 132.50 | 122.81 | 130.02 | 130.02 | qfq | 64,819,691 | 8,316,559,981 | 5.21% |
| 2026-02-25 | 103.00 | 124.63 | 102.00 | 123.58 | 123.58 | qfq | 77,865,905 | 8,860,175,072 | 18.99% |
| 2026-02-24 | 99.00 | 105.70 | 98.46 | 103.86 | 103.86 | qfq | 42,023,241 | 4,340,177,990 | 8.27% |
| 2026-02-13 | 99.42 | 99.90 | 95.81 | 95.93 | 95.93 | qfq | 23,579,871 | 2,302,439,474 | -4.47% |
| 2026-02-12 | 99.00 | 101.88 | 97.30 | 100.42 | 100.42 | qfq | 32,302,475 | 3,241,250,521 | 1.43% |
| 2026-02-11 | 96.91 | 104.60 | 96.91 | 99.00 | 99.00 | qfq | 41,150,189 | 4,169,312,218 | 3.29% |
| 2026-02-10 | 93.87 | 99.29 | 92.90 | 95.85 | 95.85 | qfq | 30,495,281 | 2,945,492,318 | 1.65% |
| 2026-02-09 | 88.86 | 94.94 | 87.88 | 94.29 | 94.29 | qfq | 30,209,260 | 2,790,236,126 | 8.23% |
| 2026-02-06 | 88.01 | 89.55 | 84.56 | 87.12 | 87.12 | qfq | 19,501,843 | 1,697,428,021 | -2.87% |
| 2026-02-05 | 93.50 | 93.50 | 89.69 | 89.69 | 89.69 | qfq | 23,886,200 | 2,166,620,899 | -5.83% |
| 2026-02-04 | 93.95 | 96.01 | 92.38 | 95.24 | 95.24 | qfq | 23,126,643 | 2,175,750,576 | 0.35% |
| 2026-02-03 | 93.00 | 95.31 | 89.68 | 94.91 | 94.91 | qfq | 25,688,367 | 2,386,232,219 | 3.16% |
| 2026-02-02 | 96.31 | 99.69 | 92.00 | 92.00 | 92.00 | qfq | 19,770,896 | 1,874,610,655 | -4.23% |
| 2026-01-30 | 93.13 | 97.52 | 90.96 | 96.06 | 96.06 | qfq | 22,642,752 | 2,144,943,613 | 2.32% |
| 2026-01-29 | 96.55 | 98.20 | 93.78 | 93.88 | 93.88 | qfq | 23,560,114 | 2,248,000,531 | -4.43% |
| 2026-01-28 | 96.08 | 99.30 | 93.07 | 98.23 | 98.23 | qfq | 33,910,970 | 3,280,602,036 | 2.75% |
| 2026-01-27 | 92.25 | 96.48 | 90.58 | 95.60 | 95.60 | qfq | 27,545,173 | 2,593,598,304 | 2.96% |
| 2026-01-26 | 92.02 | 95.16 | 92.01 | 92.85 | 92.85 | qfq | 19,158,238 | 1,793,947,964 | -0.15% |
| 2026-01-23 | 96.00 | 96.50 | 92.59 | 92.99 | 92.99 | qfq | 21,081,479 | 1,966,057,808 | -2.27% |
| 2026-01-22 | 94.55 | 96.91 | 92.93 | 95.15 | 95.15 | qfq | 21,333,354 | 2,016,518,088 | 0.63% |
| 2026-01-21 | 90.92 | 95.00 | 90.30 | 94.55 | 94.55 | qfq | 21,245,527 | 1,981,352,495 | 3.67% |
| 2026-01-20 | 98.79 | 98.79 | 90.20 | 91.20 | 91.20 | qfq | 34,142,221 | 3,176,921,191 | -7.74% |
| 2026-01-19 | 95.98 | 100.67 | 95.27 | 98.85 | 98.85 | qfq | 29,538,920 | 2,918,998,483 | 2.54% |
| 2026-01-16 | 94.00 | 97.90 | 93.00 | 96.40 | 96.40 | qfq | 37,254,591 | 3,548,895,069 | -1.08% |
| 2026-01-15 | 97.04 | 99.93 | 94.16 | 97.45 | 97.45 | qfq | 38,826,769 | 3,777,679,650 | 3.78% |
| 2026-01-14 | 90.85 | 95.15 | 90.85 | 93.90 | 93.90 | qfq | 28,953,329 | 2,702,405,667 | 3.37% |
| 2026-01-13 | 93.45 | 96.00 | 90.58 | 90.84 | 90.84 | qfq | 29,102,561 | 2,700,269,800 | -3.80% |
| 2026-01-12 | 94.23 | 95.48 | 93.25 | 94.43 | 94.43 | qfq | 27,781,822 | 2,621,024,037 | -1.25% |
| 2026-01-09 | 94.62 | 97.30 | 92.90 | 95.63 | 95.63 | qfq | 31,581,442 | 3,008,953,209 | 1.04% |
| 2026-01-08 | 96.22 | 97.77 | 93.80 | 94.65 | 94.65 | qfq | 36,791,459 | 3,503,663,537 | -3.27% |
| 2026-01-07 | 96.82 | 99.83 | 90.53 | 97.85 | 97.85 | qfq | 46,301,517 | 4,438,851,877 | -2.72% |
| 2026-01-06 | 103.62 | 107.00 | 99.00 | 100.59 | 100.59 | qfq | 33,424,080 | 3,422,255,665 | -1.94% |
| 2026-01-05 | 102.00 | 103.00 | 98.52 | 102.58 | 102.58 | qfq | 29,786,802 | 3,015,326,953 | 2.27% |
| 2025-12-31 | 105.19 | 105.34 | 99.89 | 100.30 | 100.30 | qfq | 33,840,670 | 3,438,638,877 | -3.84% |
| 2025-12-30 | 106.28 | 111.50 | 103.78 | 104.30 | 104.30 | qfq | 35,131,256 | 3,738,484,304 | -3.08% |
| 2025-12-29 | 106.98 | 109.29 | 103.00 | 107.62 | 107.62 | qfq | 34,735,114 | 3,700,994,630 | 3.27% |
| 2025-12-26 | 105.10 | 106.65 | 103.01 | 104.21 | 104.21 | qfq | 29,801,087 | 3,121,412,753 | -0.67% |
| 2025-12-25 | 108.03 | 108.95 | 104.18 | 104.91 | 104.91 | qfq | 32,062,978 | 3,392,158,438 | -3.71% |
| 2025-12-24 | 104.39 | 113.05 | 102.30 | 108.95 | 108.95 | qfq | 46,436,040 | 4,966,744,280 | 5.57% |
| 2025-12-23 | 97.00 | 106.66 | 96.50 | 103.20 | 103.20 | qfq | 45,960,426 | 4,716,514,817 | 6.13% |
| 2025-12-22 | 90.78 | 99.90 | 90.08 | 97.24 | 97.24 | qfq | 42,735,591 | 4,062,510,407 | 9.04% |
| 2025-12-19 | 93.57 | 93.87 | 89.03 | 89.18 | 89.18 | qfq | 28,331,673 | 2,561,557,328 | -3.28% |
| 2025-12-18 | 94.90 | 96.56 | 92.18 | 92.20 | 92.20 | qfq | 35,661,308 | 3,346,583,039 | -4.75% |
| 2025-12-17 | 90.86 | 97.49 | 90.86 | 96.80 | 96.80 | qfq | 47,671,837 | 4,507,056,464 | 4.65% |
| 2025-12-16 | 92.91 | 93.79 | 88.22 | 92.50 | 92.50 | qfq | 47,754,778 | 4,350,580,704 | 0.76% |
| 2025-12-15 | 83.70 | 94.99 | 82.21 | 91.80 | 91.80 | qfq | 47,881,774 | 4,254,178,470 | 8.52% |
| 2025-12-12 | 86.14 | 86.66 | 82.66 | 84.59 | 84.59 | qfq | 29,240,221 | 2,465,377,252 | -2.73% |
| 2025-12-11 | 91.80 | 92.80 | 86.86 | 86.96 | 86.96 | qfq | 33,898,983 | 3,013,796,007 | -3.37% |
| 2025-12-10 | 84.80 | 91.00 | 81.96 | 89.99 | 89.99 | qfq | 47,503,352 | 4,149,819,477 | 7.08% |
| 2025-12-09 | 82.01 | 86.49 | 82.01 | 84.04 | 84.04 | qfq | 28,947,558 | 2,434,359,093 | 3.00% |
| 2025-12-08 | 80.03 | 84.18 | 79.11 | 81.59 | 81.59 | qfq | 27,871,907 | 2,282,287,880 | 1.58% |
| 2025-12-05 | 77.70 | 81.01 | 77.60 | 80.32 | 80.32 | qfq | 21,611,775 | 1,731,506,924 | 2.54% |
| 2025-12-04 | 75.03 | 79.47 | 75.02 | 78.33 | 78.33 | qfq | 21,957,748 | 1,711,600,596 | 3.64% |
| 2025-12-03 | 74.68 | 77.38 | 74.68 | 75.58 | 75.58 | qfq | 13,530,460 | 1,028,225,492 | 0.23% |
| 2025-12-02 | 76.32 | 77.09 | 74.86 | 75.41 | 75.41 | qfq | 13,301,469 | 1,006,883,204 | -1.66% |
| 2025-12-01 | 78.90 | 78.90 | 76.32 | 76.68 | 76.68 | qfq | 22,356,795 | 1,728,413,477 | -2.11% |
| 2025-11-28 | 78.07 | 80.00 | 77.00 | 78.33 | 78.33 | qfq | 17,804,638 | 1,393,342,595 | -0.36% |
| 2025-11-27 | 77.51 | 83.12 | 77.41 | 78.61 | 78.61 | qfq | 30,210,887 | 2,440,210,583 | 1.64% |
| 2025-11-26 | 76.06 | 79.50 | 75.50 | 77.34 | 77.34 | qfq | 24,649,400 | 1,904,520,095 | 0.26% |
| 2025-11-25 | 76.89 | 79.73 | 75.03 | 77.14 | 77.14 | qfq | 32,492,698 | 2,519,351,721 | 6.69% |
| 2025-11-24 | 72.37 | 73.26 | 71.03 | 72.30 | 72.30 | qfq | 21,260,321 | 1,536,554,321 | 3.95% |
| 2025-11-21 | 72.67 | 73.58 | 69.01 | 69.55 | 69.55 | qfq | 21,579,091 | 1,522,936,033 | -7.88% |
| 2025-11-20 | 76.00 | 77.38 | 74.17 | 75.50 | 75.50 | qfq | 19,577,117 | 1,485,028,911 | 3.20% |
| 2025-11-19 | 74.44 | 74.64 | 72.60 | 73.16 | 73.16 | qfq | 13,554,500 | 996,038,286 | -2.45% |
| 2025-11-18 | 73.72 | 76.97 | 72.58 | 75.00 | 75.00 | qfq | 17,267,762 | 1,295,783,199 | 0.59% |
| 2025-11-17 | 75.13 | 77.98 | 74.20 | 74.56 | 74.56 | qfq | 20,262,083 | 1,538,822,080 | -0.56% |
| 2025-11-14 | 77.70 | 78.45 | 74.59 | 74.98 | 74.98 | qfq | 21,834,346 | 1,655,624,076 | -6.33% |
| 2025-11-13 | 75.50 | 81.58 | 75.49 | 80.05 | 80.05 | qfq | 32,509,589 | 2,601,410,559 | 4.70% |
| 2025-11-12 | 75.00 | 76.80 | 73.10 | 76.46 | 76.46 | qfq | 20,330,607 | 1,516,024,596 | 1.11% |
| 2025-11-11 | 78.83 | 79.99 | 75.17 | 75.62 | 75.62 | qfq | 20,734,972 | 1,605,302,705 | -4.28% |
| 2025-11-10 | 78.04 | 81.00 | 75.86 | 79.00 | 79.00 | qfq | 24,157,299 | 1,891,198,631 | 1.30% |
| 2025-11-07 | 77.00 | 80.56 | 75.00 | 77.99 | 77.99 | qfq | 27,437,731 | 2,124,152,165 | -2.38% |
| 2025-11-06 | 75.00 | 81.80 | 74.01 | 79.89 | 79.89 | qfq | 37,390,235 | 2,917,210,040 | 7.11% |
| 2025-11-05 | 73.50 | 75.50 | 73.00 | 74.59 | 74.59 | qfq | 17,670,849 | 1,312,096,596 | -2.32% |
| 2025-11-04 | 77.00 | 78.38 | 75.75 | 76.36 | 76.36 | qfq | 15,493,299 | 1,190,131,371 | -1.74% |
| 2025-11-03 | 77.82 | 78.00 | 74.54 | 77.71 | 77.71 | qfq | 26,950,398 | 2,055,513,151 | -1.08% |
| 2025-10-31 | 83.44 | 84.44 | 78.38 | 78.56 | 78.56 | qfq | 35,431,381 | 2,850,927,871 | -5.69% |
| 2025-10-30 | 91.00 | 91.90 | 83.00 | 83.30 | 83.30 | qfq | 45,355,485 | 3,897,227,556 | -7.39% |
| 2025-10-29 | 91.00 | 96.84 | 89.03 | 89.95 | 89.95 | qfq | 44,045,734 | 4,052,923,961 | 2.22% |
| 2025-10-28 | 82.12 | 88.88 | 82.10 | 88.00 | 88.00 | qfq | 44,404,546 | 3,837,894,628 | 5.47% |
| 2025-10-27 | 85.51 | 87.20 | 82.17 | 83.44 | 83.44 | qfq | 44,123,195 | 3,737,704,209 | 2.33% |
| 2025-10-24 | 79.66 | 82.50 | 75.50 | 81.54 | 81.54 | qfq | 43,661,760 | 3,466,660,800 | 4.14% |
| 2025-10-23 | 79.00 | 81.20 | 75.85 | 78.30 | 78.30 | qfq | 32,279,364 | 2,504,761,282 | -3.23% |
| 2025-10-22 | 81.32 | 84.58 | 80.00 | 80.91 | 80.91 | qfq | 43,283,688 | 3,562,326,872 | 0.51% |
| 2025-10-21 | 72.00 | 81.42 | 72.00 | 80.50 | 80.50 | qfq | 42,652,950 | 3,297,342,447 | 14.17% |
| 2025-10-20 | 70.09 | 72.20 | 69.81 | 70.51 | 70.51 | qfq | 13,700,701 | 972,384,406 | 1.97% |
| 2025-10-17 | 71.46 | 71.67 | 68.79 | 69.15 | 69.15 | qfq | 11,484,480 | 803,699,453 | -3.23% |
| 2025-10-16 | 69.90 | 72.87 | 69.37 | 71.46 | 71.46 | qfq | 14,476,180 | 1,032,539,530 | 1.65% |
| 2025-10-15 | 68.68 | 70.77 | 68.00 | 70.30 | 70.30 | qfq | 14,590,422 | 1,016,486,773 | 2.51% |
| 2025-10-14 | 72.94 | 73.93 | 68.35 | 68.58 | 68.58 | qfq | 20,614,023 | 1,458,822,950 | -4.00% |
| 2025-10-13 | 70.02 | 73.11 | 70.00 | 71.44 | 71.44 | qfq | 19,286,851 | 1,379,548,023 | -3.05% |
| 2025-10-10 | 77.41 | 77.41 | 73.33 | 73.69 | 73.69 | qfq | 20,294,566 | 1,521,930,474 | -4.84% |
| 2025-10-09 | 75.73 | 81.20 | 75.73 | 77.44 | 77.44 | qfq | 24,691,116 | 1,943,647,301 | 2.30% |
| 2025-09-30 | 78.00 | 78.69 | 75.30 | 75.70 | 75.70 | qfq | 17,574,529 | 1,345,592,640 | -0.01% |
| 2025-09-29 | 72.10 | 76.49 | 72.10 | 75.71 | 75.71 | qfq | 24,742,768 | 1,847,714,796 | 5.24% |
| 2025-09-26 | 76.18 | 76.87 | 71.66 | 71.94 | 71.94 | qfq | 40,386,442 | 2,983,866,187 | -6.30% |
| 2025-09-25 | 79.27 | 80.44 | 75.08 | 76.78 | 76.78 | qfq | 38,263,253 | 2,944,611,745 | -4.55% |
| 2025-09-24 | 81.00 | 82.48 | 79.20 | 80.44 | 80.44 | qfq | 15,280,598 | 1,228,118,836 | -1.79% |
| 2025-09-23 | 86.35 | 89.28 | 79.50 | 81.91 | 81.91 | qfq | 29,924,277 | 2,521,803,575 | -1.86% |
| 2025-09-22 | 83.40 | 86.05 | 81.13 | 83.46 | 83.46 | qfq | 16,983,933 | 1,416,801,903 | 0.07% |
| 2025-09-19 | 87.11 | 89.00 | 82.62 | 83.40 | 83.40 | qfq | 20,205,522 | 1,708,942,810 | -4.46% |
| 2025-09-18 | 85.27 | 91.38 | 83.27 | 87.29 | 87.29 | qfq | 26,008,728 | 2,270,658,248 | 2.37% |
| 2025-09-17 | 84.00 | 86.91 | 83.18 | 85.27 | 85.27 | qfq | 18,498,080 | 1,576,092,201 | 2.59% |
| 2025-09-16 | 85.22 | 86.88 | 82.69 | 83.12 | 83.12 | qfq | 15,747,123 | 1,323,509,459 | -2.27% |
| 2025-09-15 | 86.75 | 87.24 | 83.86 | 85.05 | 85.05 | qfq | 17,754,767 | 1,516,794,223 | -0.18% |
| 2025-09-12 | 88.00 | 88.51 | 83.91 | 85.20 | 85.20 | qfq | 32,182,452 | 2,769,538,868 | -5.95% |
| 2025-09-11 | 89.77 | 93.99 | 88.00 | 90.59 | 90.59 | qfq | 41,496,108 | 3,790,166,311 | 8.86% |
| 2025-09-10 | 78.35 | 85.00 | 78.35 | 83.22 | 83.22 | qfq | 28,464,290 | 2,327,887,693 | 7.85% |
| 2025-09-09 | 79.65 | 80.15 | 76.77 | 77.16 | 77.16 | qfq | 18,313,456 | 1,431,553,867 | -2.92% |
| 2025-09-08 | 85.80 | 86.00 | 79.00 | 79.48 | 79.48 | qfq | 27,385,428 | 2,207,498,164 | -6.80% |
| 2025-09-05 | 80.10 | 86.20 | 80.10 | 85.28 | 85.28 | qfq | 26,592,549 | 2,219,492,276 | 6.29% |
| 2025-09-04 | 83.93 | 87.00 | 79.10 | 80.23 | 80.23 | qfq | 27,201,052 | 2,235,305,280 | -3.05% |
| 2025-09-03 | 84.18 | 85.59 | 82.40 | 82.75 | 82.75 | qfq | 22,727,816 | 1,904,578,433 | -1.69% |
| 2025-09-02 | 91.50 | 92.55 | 83.33 | 84.17 | 84.17 | qfq | 41,760,992 | 3,623,372,677 | -9.05% |
| 2025-09-01 | 91.00 | 93.44 | 88.77 | 92.55 | 92.55 | qfq | 40,388,119 | 3,705,374,837 | -3.00% |
| 2025-08-29 | 107.42 | 108.59 | 91.70 | 95.41 | 95.41 | qfq | 52,392,571 | 5,054,885,738 | -9.31% |
| 2025-08-28 | 92.90 | 107.00 | 92.32 | 105.20 | 105.20 | qfq | 36,299,906 | 3,586,509,213 | 13.95% |
| 2025-08-27 | 92.80 | 98.35 | 90.05 | 92.32 | 92.32 | qfq | 27,072,540 | 2,573,153,391 | -1.37% |
| 2025-08-26 | 97.97 | 98.50 | 92.35 | 93.60 | 93.60 | qfq | 29,931,941 | 2,821,362,632 | -5.96% |
| 2025-08-25 | 102.02 | 104.00 | 97.97 | 99.53 | 99.53 | qfq | 25,617,177 | 2,557,764,193 | -1.24% |
| 2025-08-22 | 92.51 | 105.88 | 92.30 | 100.78 | 100.78 | qfq | 32,848,631 | 3,270,749,139 | 7.89% |
| 2025-08-21 | 93.70 | 97.50 | 90.80 | 93.41 | 93.41 | qfq | 19,220,704 | 1,805,374,732 | 0.12% |
| 2025-08-20 | 93.84 | 95.50 | 89.58 | 93.30 | 93.30 | qfq | 28,990,711 | 2,665,647,863 | -1.89% |
| 2025-08-19 | 99.00 | 100.01 | 93.97 | 95.10 | 95.10 | qfq | 28,829,112 | 2,773,924,226 | -7.23% |
| 2025-08-18 | 99.01 | 104.07 | 95.89 | 102.51 | 102.51 | qfq | 27,521,168 | 2,753,661,962 | 3.23% |
| 2025-08-15 | 89.47 | 100.88 | 89.46 | 99.30 | 99.30 | qfq | 30,914,099 | 2,984,407,653 | 12.70% |
| 2025-08-14 | 88.00 | 91.17 | 87.01 | 88.11 | 88.11 | qfq | 30,096,208 | 2,666,621,961 | -3.35% |
| 2025-08-13 | 77.50 | 91.16 | 77.50 | 91.16 | 91.16 | qfq | 48,503,068 | 4,041,679,820 | 19.99% |
| 2025-08-12 | 75.91 | 76.93 | 74.25 | 75.97 | 75.97 | qfq | 17,585,516 | 1,330,375,955 | 0.52% |
| 2025-08-11 | 77.54 | 78.32 | 74.75 | 75.58 | 75.58 | qfq | 20,557,173 | 1,568,441,537 | -0.43% |
| 2025-08-08 | 75.23 | 78.91 | 75.01 | 75.91 | 75.91 | qfq | 16,780,071 | 1,289,967,940 | -0.01% |
| 2025-08-07 | 76.48 | 78.50 | 75.08 | 75.92 | 75.92 | qfq | 18,265,605 | 1,392,112,260 | -0.76% |
| 2025-08-06 | 77.52 | 79.58 | 75.65 | 76.50 | 76.50 | qfq | 17,393,020 | 1,338,447,333 | -1.86% |
| 2025-08-05 | 78.03 | 80.26 | 76.92 | 77.95 | 77.95 | qfq | 19,895,298 | 1,558,886,707 | 0.72% |
| 2025-08-04 | 80.53 | 81.50 | 75.70 | 77.39 | 77.39 | qfq | 36,788,859 | 2,866,148,504 | -5.25% |
| 2025-08-01 | 83.63 | 84.20 | 80.88 | 81.68 | 81.68 | qfq | 19,695,760 | 1,613,428,591 | -3.22% |
| 2025-07-31 | 81.62 | 86.88 | 81.62 | 84.40 | 84.40 | qfq | 27,617,251 | 2,348,383,032 | 5.47% |
| 2025-07-30 | 81.38 | 83.83 | 78.51 | 80.02 | 80.02 | qfq | 24,503,637 | 1,966,080,688 | -3.64% |
| 2025-07-29 | 80.74 | 83.10 | 78.00 | 83.04 | 83.04 | qfq | 24,019,790 | 1,929,693,360 | 2.86% |
| 2025-07-28 | 76.76 | 82.55 | 76.00 | 80.73 | 80.73 | qfq | 29,233,174 | 2,323,357,056 | 6.08% |
| 2025-07-25 | 77.71 | 77.99 | 74.10 | 76.10 | 76.10 | qfq | 19,175,382 | 1,457,448,426 | -2.15% |
| 2025-07-24 | 74.10 | 81.52 | 73.19 | 77.77 | 77.77 | qfq | 33,826,855 | 2,631,606,213 | 7.98% |
| 2025-07-23 | 71.43 | 72.78 | 68.98 | 72.02 | 72.02 | qfq | 29,674,334 | 2,100,272,286 | -1.00% |
| 2025-07-22 | 72.01 | 74.20 | 70.81 | 72.75 | 72.75 | qfq | 29,353,893 | 2,129,851,757 | 4.23% |
| 2025-07-21 | 65.61 | 73.03 | 65.00 | 69.80 | 69.80 | qfq | 40,894,691 | 2,792,868,924 | 10.79% |
| 2025-07-18 | 63.00 | 66.60 | 62.00 | 63.00 | 63.00 | qfq | 23,652,755 | 1,513,037,865 | -0.63% |
| 2025-07-17 | 60.77 | 67.30 | 59.50 | 63.40 | 63.40 | qfq | 29,526,578 | 1,863,156,071 | 4.43% |
| 2025-07-16 | 59.58 | 63.08 | 58.30 | 60.71 | 60.71 | qfq | 22,639,515 | 1,391,381,556 | 2.88% |
| 2025-07-15 | 57.16 | 59.99 | 56.01 | 59.01 | 59.01 | qfq | 25,343,345 | 1,474,363,276 | 7.00% |
| 2025-07-14 | 56.78 | 62.88 | 55.00 | 55.15 | 55.15 | qfq | 31,554,306 | 1,802,894,484 | 1.53% |
| 2025-07-11 | 52.35 | 55.35 | 52.35 | 54.32 | 54.32 | qfq | 19,285,460 | 1,042,560,462 | 3.76% |
| 2025-07-10 | 50.96 | 53.85 | 50.96 | 52.35 | 52.35 | qfq | 17,489,894 | 918,552,608 | 2.05% |
| 2025-07-09 | 52.30 | 53.43 | 51.02 | 51.30 | 51.30 | qfq | 11,703,363 | 607,719,015 | -1.95% |
| 2025-07-08 | 49.96 | 53.30 | 49.96 | 52.32 | 52.32 | qfq | 16,914,919 | 879,419,443 | 5.21% |
| 2025-07-07 | 49.90 | 50.90 | 49.06 | 49.73 | 49.73 | qfq | 9,748,670 | 487,910,995 | -1.52% |
| 2025-07-04 | 48.03 | 51.50 | 47.80 | 50.50 | 50.50 | qfq | 13,567,885 | 676,155,026 | 5.43% |
| 2025-07-03 | 48.81 | 49.43 | 47.86 | 47.90 | 47.90 | qfq | 8,119,668 | 392,580,042 | -2.09% |
| 2025-07-02 | 51.15 | 51.35 | 48.48 | 48.92 | 48.92 | qfq | 9,684,553 | 478,245,442 | -4.82% |
| 2025-07-01 | 50.84 | 52.16 | 50.05 | 51.40 | 51.40 | qfq | 10,524,983 | 535,914,407 | 0.59% |
| 2025-06-30 | 48.40 | 51.47 | 48.20 | 51.10 | 51.10 | qfq | 15,012,602 | 759,316,483 | 6.02% |
| 2025-06-27 | 48.46 | 49.70 | 48.14 | 48.20 | 48.20 | qfq | 8,981,614 | 439,055,603 | -0.56% |
| 2025-06-26 | 49.63 | 51.33 | 48.41 | 48.47 | 48.47 | qfq | 14,381,006 | 712,597,793 | -2.47% |
| 2025-06-25 | 48.00 | 50.66 | 47.50 | 49.70 | 49.70 | qfq | 23,042,756 | 1,136,116,028 | 9.30% |
| 2025-06-24 | 44.44 | 45.88 | 43.73 | 45.47 | 45.47 | qfq | 7,628,373 | 345,452,688 | 0.93% |
| 2025-06-23 | 43.01 | 45.28 | 42.93 | 45.05 | 45.05 | qfq | 7,593,463 | 337,618,850 | 4.77% |
| 2025-06-20 | 43.49 | 43.96 | 42.82 | 43.00 | 43.00 | qfq | 3,408,037 | 147,534,496 | -1.53% |
| 2025-06-19 | 44.51 | 44.51 | 43.15 | 43.67 | 43.67 | qfq | 4,533,320 | 198,336,468 | -2.24% |
| 2025-06-18 | 44.32 | 44.88 | 43.91 | 44.67 | 44.67 | qfq | 4,190,649 | 186,102,132 | 0.61% |
| 2025-06-17 | 44.16 | 45.44 | 43.90 | 44.40 | 44.40 | qfq | 4,098,895 | 182,105,378 | -0.02% |
| 2025-06-16 | 43.11 | 45.03 | 42.52 | 44.41 | 44.41 | qfq | 8,770,699 | 386,094,432 | 2.78% |
| 2025-06-13 | 43.15 | 43.60 | 42.50 | 43.21 | 43.21 | qfq | 10,042,924 | 432,908,189 | 0.68% |
| 2025-06-12 | 43.80 | 43.80 | 42.89 | 42.92 | 42.92 | qfq | 5,111,993 | 220,102,722 | -2.12% |
| 2025-06-11 | 44.00 | 44.26 | 43.40 | 43.85 | 43.85 | qfq | 5,144,202 | 225,436,583 | -0.18% |
| 2025-06-10 | 44.72 | 45.29 | 43.88 | 43.93 | 43.93 | qfq | 5,960,139 | 263,816,876 | -2.33% |
| 2025-06-09 | 45.50 | 46.25 | 44.16 | 44.98 | 44.98 | qfq | 7,159,815 | 322,512,820 | -0.75% |
| 2025-06-06 | 45.30 | 46.50 | 45.08 | 45.32 | 45.32 | qfq | 4,143,215 | 190,215,040 | 0.09% |
| 2025-06-05 | 45.25 | 45.89 | 44.43 | 45.28 | 45.28 | qfq | 4,244,425 | 192,028,095 | 0.07% |
| 2025-06-04 | 45.35 | 46.09 | 44.90 | 45.25 | 45.25 | qfq | 4,006,425 | 182,231,192 | 0.22% |
| 2025-06-03 | 44.96 | 45.45 | 44.39 | 45.15 | 45.15 | qfq | 4,109,387 | 185,126,722 | 0.80% |
| 2025-05-30 | 44.46 | 45.50 | 43.97 | 44.79 | 44.79 | qfq | 6,263,727 | 281,446,892 | 0.45% |
| 2025-05-29 | 43.50 | 44.75 | 43.50 | 44.59 | 44.46 | qfq | 4,838,881 | 214,913,527 | 2.08% |
| 2025-05-28 | 44.02 | 44.24 | 43.43 | 43.68 | 43.55 | qfq | 3,985,837 | 174,497,798 | -0.95% |
| 2025-05-27 | 44.91 | 45.10 | 43.52 | 44.10 | 43.97 | qfq | 5,033,140 | 221,528,806 | -0.54% |
| 2025-05-26 | 42.99 | 44.58 | 42.90 | 44.34 | 44.21 | qfq | 8,019,720 | 353,581,806 | 3.12% |
| 2025-05-23 | 45.12 | 45.58 | 42.88 | 43.00 | 42.88 | qfq | 10,096,802 | 441,141,189 | -4.72% |
| 2025-05-22 | 45.78 | 46.44 | 45.01 | 45.13 | 45.00 | qfq | 3,739,676 | 170,930,720 | -1.78% |
| 2025-05-21 | 45.15 | 46.14 | 44.97 | 45.95 | 45.82 | qfq | 4,153,412 | 190,086,247 | 1.41% |
| 2025-05-20 | 44.55 | 45.50 | 44.06 | 45.31 | 45.18 | qfq | 5,327,672 | 239,193,380 | 1.87% |
| 2025-05-19 | 44.43 | 45.32 | 44.11 | 44.48 | 44.35 | qfq | 4,964,104 | 222,077,949 | 0.09% |
| 2025-05-16 | 44.29 | 45.27 | 44.12 | 44.44 | 44.31 | qfq | 4,961,478 | 221,906,157 | -0.11% |
| 2025-05-15 | 46.05 | 46.16 | 44.06 | 44.49 | 44.36 | qfq | 9,264,885 | 414,474,221 | -3.66% |
| 2025-05-14 | 45.68 | 47.00 | 45.40 | 46.18 | 46.05 | qfq | 8,283,561 | 384,339,012 | 1.07% |
| 2025-05-13 | 48.05 | 48.26 | 45.12 | 45.69 | 45.56 | qfq | 11,601,779 | 535,953,622 | -4.85% |
| 2025-05-12 | 47.73 | 49.79 | 46.91 | 48.02 | 47.88 | qfq | 11,474,091 | 555,192,575 | 0.48% |
| 2025-05-09 | 49.59 | 49.90 | 46.80 | 47.79 | 47.65 | qfq | 8,662,426 | 414,628,530 | -3.71% |
| 2025-05-08 | 49.69 | 50.41 | 48.23 | 49.63 | 49.49 | qfq | 8,057,725 | 397,947,618 | -0.72% |
| 2025-05-07 | 49.15 | 52.00 | 49.15 | 49.99 | 49.84 | qfq | 9,794,581 | 492,331,892 | 2.50% |
| 2025-05-06 | 48.15 | 49.26 | 47.64 | 48.77 | 48.63 | qfq | 6,371,546 | 308,036,578 | 1.08% |
| 2025-04-30 | 49.10 | 49.28 | 47.82 | 48.25 | 48.11 | qfq | 4,582,440 | 222,400,091 | -1.73% |
| 2025-04-29 | 47.98 | 49.50 | 47.68 | 49.10 | 48.96 | qfq | 4,572,105 | 222,935,526 | 2.27% |
| 2025-04-28 | 47.25 | 49.26 | 47.12 | 48.01 | 47.87 | qfq | 6,825,737 | 330,682,714 | 1.89% |
| 2025-04-25 | 47.88 | 48.28 | 46.42 | 47.12 | 46.98 | qfq | 6,045,902 | 285,800,154 | -1.77% |
| 2025-04-24 | 47.95 | 48.44 | 47.19 | 47.97 | 47.83 | qfq | 3,413,081 | 162,976,505 | 0.04% |
| 2025-04-23 | 48.81 | 48.90 | 47.00 | 47.95 | 47.81 | qfq | 5,266,001 | 251,984,171 | -1.34% |
| 2025-04-22 | 48.40 | 49.66 | 47.82 | 48.60 | 48.46 | qfq | 5,298,753 | 259,435,316 | -0.14% |
| 2025-04-21 | 47.31 | 49.48 | 46.80 | 48.67 | 48.53 | qfq | 6,254,430 | 304,155,380 | 2.10% |
| 2025-04-18 | 46.81 | 48.88 | 46.80 | 47.67 | 47.53 | qfq | 5,805,417 | 277,967,271 | 0.61% |
| 2025-04-17 | 46.41 | 49.50 | 46.30 | 47.38 | 47.24 | qfq | 8,104,909 | 390,818,846 | 1.02% |
| 2025-04-16 | 45.91 | 47.18 | 45.15 | 46.90 | 46.76 | qfq | 9,344,052 | 432,585,589 | 2.16% |
| 2025-04-15 | 47.45 | 47.89 | 44.91 | 45.91 | 45.78 | qfq | 13,681,920 | 626,966,740 | -4.35% |
| 2025-04-14 | 48.80 | 50.65 | 46.80 | 48.00 | 47.86 | qfq | 18,092,152 | 874,528,563 | -1.01% |
| 2025-04-11 | 51.15 | 55.36 | 47.58 | 48.49 | 48.35 | qfq | 21,436,155 | 1,092,189,054 | -5.40% |
| 2025-04-10 | 48.40 | 51.50 | 47.00 | 51.26 | 51.11 | qfq | 13,765,437 | 681,073,360 | 5.45% |
| 2025-04-09 | 44.88 | 49.60 | 43.88 | 48.61 | 48.47 | qfq | 10,076,588 | 481,006,295 | 7.40% |
| 2025-04-08 | 46.01 | 46.59 | 44.04 | 45.26 | 45.13 | qfq | 8,319,173 | 373,992,147 | -1.61% |
| 2025-04-07 | 45.77 | 47.39 | 42.22 | 46.00 | 45.87 | qfq | 12,598,625 | 571,507,300 | -1.96% |
| 2025-04-03 | 46.11 | 47.47 | 45.64 | 46.92 | 46.78 | qfq | 6,705,037 | 313,569,619 | 1.76% |
| 2025-04-02 | 46.70 | 46.92 | 45.60 | 46.11 | 45.98 | qfq | 4,014,800 | 185,461,344 | -1.16% |
| 2025-04-01 | 44.81 | 47.60 | 44.64 | 46.65 | 46.51 | qfq | 9,729,386 | 453,702,108 | 4.34% |
| 2025-03-31 | 44.61 | 45.36 | 43.88 | 44.71 | 44.58 | qfq | 3,744,166 | 166,957,334 | 0.13% |
| 2025-03-28 | 45.00 | 45.60 | 44.49 | 44.65 | 44.52 | qfq | 3,054,894 | 137,275,968 | -0.04% |
| 2025-03-27 | 45.36 | 46.00 | 44.50 | 44.67 | 44.54 | qfq | 4,488,563 | 202,431,552 | -1.39% |
| 2025-03-26 | 45.24 | 46.28 | 44.77 | 45.30 | 45.17 | qfq | 6,075,753 | 275,691,714 | 0.00% |
| 2025-03-25 | 43.40 | 46.10 | 43.00 | 45.30 | 45.17 | qfq | 11,341,508 | 515,231,976 | 4.19% |
| 2025-03-24 | 43.87 | 44.96 | 42.74 | 43.48 | 43.35 | qfq | 8,952,398 | 389,693,311 | -1.23% |
| 2025-03-21 | 45.51 | 46.70 | 43.65 | 44.02 | 43.89 | qfq | 7,484,149 | 333,229,764 | -3.36% |
| 2025-03-20 | 44.62 | 46.55 | 44.00 | 45.55 | 45.42 | qfq | 9,144,796 | 417,405,949 | 2.45% |
| 2025-03-19 | 44.45 | 45.60 | 44.30 | 44.46 | 44.33 | qfq | 7,386,950 | 331,450,110 | 0.11% |
| 2025-03-18 | 44.91 | 45.87 | 44.26 | 44.41 | 44.28 | qfq | 9,133,560 | 410,357,893 | -1.18% |
| 2025-03-17 | 46.64 | 46.64 | 44.60 | 44.94 | 44.81 | qfq | 12,802,375 | 579,489,106 | -3.19% |
| 2025-03-14 | 47.40 | 47.42 | 45.50 | 46.42 | 46.29 | qfq | 8,874,490 | 409,926,172 | -0.98% |
| 2025-03-13 | 46.96 | 47.80 | 45.90 | 46.88 | 46.74 | qfq | 8,241,889 | 384,239,816 | 0.32% |
| 2025-03-12 | 48.00 | 50.05 | 46.50 | 46.73 | 46.59 | qfq | 13,775,403 | 667,203,463 | -1.62% |
| 2025-03-11 | 46.07 | 48.39 | 45.63 | 47.50 | 47.36 | qfq | 12,187,785 | 574,667,164 | 2.04% |
| 2025-03-10 | 45.44 | 48.50 | 45.44 | 46.55 | 46.41 | qfq | 14,063,976 | 654,897,049 | 3.31% |
| 2025-03-07 | 45.00 | 47.77 | 44.05 | 45.06 | 44.93 | qfq | 15,420,281 | 707,129,402 | -0.27% |
| 2025-03-06 | 44.16 | 45.50 | 43.89 | 45.18 | 45.05 | qfq | 9,814,204 | 439,759,323 | 2.26% |
| 2025-03-05 | 43.71 | 45.49 | 43.30 | 44.18 | 44.05 | qfq | 9,513,601 | 423,180,770 | 0.87% |
| 2025-03-04 | 41.56 | 44.59 | 41.19 | 43.80 | 43.67 | qfq | 14,407,150 | 629,189,041 | 5.14% |
| 2025-03-03 | 40.92 | 42.56 | 40.92 | 41.66 | 41.54 | qfq | 8,482,658 | 355,639,368 | 2.18% |
| 2025-02-28 | 42.44 | 43.07 | 40.54 | 40.77 | 40.65 | qfq | 6,963,760 | 288,990,094 | -4.65% |
| 2025-02-27 | 42.92 | 43.20 | 42.00 | 42.76 | 42.64 | qfq | 8,076,843 | 343,322,752 | -0.74% |
| 2025-02-26 | 41.31 | 43.95 | 41.31 | 43.08 | 42.95 | qfq | 12,692,762 | 544,828,219 | 4.28% |
| 2025-02-25 | 41.64 | 42.36 | 40.80 | 41.31 | 41.19 | qfq | 9,407,259 | 389,026,456 | -1.41% |
| 2025-02-24 | 40.85 | 42.30 | 40.10 | 41.90 | 41.78 | qfq | 12,039,049 | 500,701,656 | 2.50% |
| 2025-02-21 | 40.70 | 41.08 | 40.00 | 40.88 | 40.76 | qfq | 8,894,025 | 362,153,229 | 0.20% |
| 2025-02-20 | 38.00 | 41.13 | 38.00 | 40.80 | 40.68 | qfq | 22,015,498 | 885,372,623 | 7.77% |
| 2025-02-19 | 35.14 | 38.13 | 35.09 | 37.86 | 37.75 | qfq | 19,381,466 | 715,079,127 | 7.68% |
| 2025-02-18 | 35.62 | 36.06 | 34.97 | 35.16 | 35.06 | qfq | 6,409,383 | 227,651,959 | -1.62% |
| 2025-02-17 | 35.45 | 36.42 | 35.18 | 35.74 | 35.64 | qfq | 9,174,603 | 328,107,670 | 0.76% |
| 2025-02-14 | 35.75 | 36.15 | 35.24 | 35.47 | 35.37 | qfq | 8,478,358 | 300,825,503 | -0.81% |
| 2025-02-13 | 36.33 | 37.02 | 35.72 | 35.76 | 35.66 | qfq | 10,440,200 | 378,144,066 | -1.54% |
| 2025-02-12 | 36.50 | 36.78 | 35.89 | 36.32 | 36.21 | qfq | 10,759,757 | 389,500,905 | -1.22% |
| 2025-02-11 | 38.13 | 38.13 | 36.65 | 36.77 | 36.66 | qfq | 10,562,400 | 391,011,906 | -3.94% |
| 2025-02-10 | 37.20 | 38.47 | 36.63 | 38.28 | 38.17 | qfq | 11,870,529 | 447,614,670 | 3.10% |
| 2025-02-07 | 37.67 | 38.38 | 36.76 | 37.13 | 37.02 | qfq | 11,254,864 | 420,496,938 | -1.64% |
| 2025-02-06 | 36.37 | 39.19 | 36.01 | 37.75 | 37.64 | qfq | 9,253,339 | 349,924,862 | 3.34% |
| 2025-02-05 | 37.84 | 37.93 | 36.31 | 36.53 | 36.42 | qfq | 5,844,850 | 215,524,138 | -2.59% |
| 2025-01-27 | 38.24 | 38.39 | 37.36 | 37.50 | 37.39 | qfq | 3,141,404 | 118,822,473 | -1.63% |
| 2025-01-24 | 38.00 | 38.94 | 37.57 | 38.12 | 38.01 | qfq | 5,990,350 | 228,850,708 | 0.11% |
| 2025-01-23 | 39.08 | 39.60 | 38.02 | 38.08 | 37.97 | qfq | 7,349,611 | 284,973,040 | -1.98% |
| 2025-01-22 | 38.87 | 39.34 | 38.36 | 38.85 | 38.74 | qfq | 4,765,638 | 184,832,417 | -1.07% |
| 2025-01-21 | 40.47 | 40.47 | 38.50 | 39.27 | 39.16 | qfq | 5,961,966 | 233,929,740 | -2.19% |
| 2025-01-20 | 40.57 | 40.99 | 39.80 | 40.15 | 40.03 | qfq | 5,037,509 | 202,938,051 | -1.06% |
| 2025-01-17 | 38.81 | 41.26 | 38.80 | 40.58 | 40.46 | qfq | 8,801,061 | 355,717,168 | 3.94% |
| 2025-01-16 | 39.11 | 39.68 | 38.70 | 39.04 | 38.93 | qfq | 5,096,843 | 199,339,280 | 0.05% |
| 2025-01-15 | 40.00 | 40.11 | 38.84 | 39.02 | 38.91 | qfq | 5,255,272 | 206,728,851 | -2.35% |
| 2025-01-14 | 38.60 | 40.68 | 38.21 | 39.96 | 39.84 | qfq | 7,943,739 | 316,145,550 | 3.52% |
| 2025-01-13 | 38.01 | 39.66 | 37.83 | 38.60 | 38.49 | qfq | 5,621,817 | 217,404,840 | 0.78% |
| 2025-01-10 | 39.25 | 40.89 | 38.22 | 38.30 | 38.19 | qfq | 9,272,800 | 365,999,195 | -2.54% |
| 2025-01-09 | 37.29 | 39.86 | 36.76 | 39.30 | 39.19 | qfq | 10,850,772 | 420,066,569 | 5.25% |
| 2025-01-08 | 37.02 | 37.79 | 36.00 | 37.34 | 37.23 | qfq | 6,225,535 | 230,350,131 | 0.38% |
| 2025-01-07 | 35.75 | 37.40 | 35.51 | 37.20 | 37.09 | qfq | 8,256,357 | 303,348,266 | 4.00% |
| 2025-01-06 | 36.09 | 36.65 | 34.97 | 35.77 | 35.67 | qfq | 7,216,225 | 258,172,446 | -0.94% |
| 2025-01-03 | 36.33 | 37.60 | 35.95 | 36.11 | 36.01 | qfq | 7,732,058 | 283,708,268 | -0.19% |
| 2025-01-02 | 37.45 | 37.91 | 35.85 | 36.18 | 36.07 | qfq | 7,315,324 | 269,330,905 | -3.80% |
| 2024-12-31 | 39.11 | 39.11 | 36.90 | 37.61 | 37.50 | qfq | 11,500,690 | 433,223,661 | -3.61% |
| 2024-12-30 | 39.19 | 39.99 | 38.75 | 39.02 | 38.91 | qfq | 7,100,507 | 279,236,716 | -0.61% |
| 2024-12-27 | 39.79 | 40.00 | 38.85 | 39.26 | 39.15 | qfq | 7,901,450 | 312,108,691 | 0.15% |
| 2024-12-26 | 38.60 | 40.20 | 38.58 | 39.20 | 39.09 | qfq | 7,631,018 | 301,295,030 | 2.16% |
| 2024-12-25 | 38.67 | 38.67 | 37.45 | 38.37 | 38.26 | qfq | 8,943,974 | 340,360,949 | -0.93% |
| 2024-12-24 | 39.11 | 39.57 | 37.91 | 38.73 | 38.62 | qfq | 9,569,473 | 368,652,279 | -1.15% |
| 2024-12-23 | 41.97 | 42.08 | 39.03 | 39.18 | 39.07 | qfq | 13,002,994 | 521,047,440 | -6.89% |
| 2024-12-20 | 42.66 | 43.47 | 41.70 | 42.08 | 41.96 | qfq | 8,438,447 | 356,881,444 | -1.96% |
| 2024-12-19 | 42.47 | 43.00 | 41.65 | 42.92 | 42.80 | qfq | 6,081,547 | 258,173,666 | -0.46% |
| 2024-12-18 | 41.92 | 43.48 | 41.26 | 43.12 | 42.99 | qfq | 10,491,939 | 447,857,668 | 2.52% |
| 2024-12-17 | 41.40 | 42.48 | 40.70 | 42.06 | 41.94 | qfq | 7,226,400 | 302,037,716 | 1.35% |
| 2024-12-16 | 41.57 | 42.18 | 40.41 | 41.50 | 41.38 | qfq | 6,672,820 | 275,166,810 | -0.86% |
| 2024-12-13 | 41.84 | 42.09 | 40.58 | 41.86 | 41.74 | qfq | 9,558,588 | 395,475,360 | -0.50% |
| 2024-12-12 | 41.69 | 42.96 | 41.20 | 42.07 | 41.95 | qfq | 15,870,703 | 668,801,017 | 5.92% |
| 2024-12-11 | 40.06 | 40.52 | 39.48 | 39.72 | 39.60 | qfq | 6,841,846 | 272,213,462 | -0.97% |
| 2024-12-10 | 41.37 | 41.40 | 39.87 | 40.11 | 39.99 | qfq | 9,077,689 | 367,168,910 | 0.83% |
| 2024-12-09 | 41.79 | 42.00 | 39.60 | 39.78 | 39.66 | qfq | 11,739,184 | 473,926,267 | -4.88% |
| 2024-12-06 | 41.75 | 42.67 | 41.14 | 41.82 | 41.70 | qfq | 6,469,450 | 271,278,968 | 0.19% |
| 2024-12-05 | 40.55 | 42.55 | 40.47 | 41.74 | 41.62 | qfq | 7,242,142 | 300,542,624 | 2.15% |
| 2024-12-04 | 42.08 | 42.12 | 40.44 | 40.86 | 40.74 | qfq | 5,696,264 | 233,554,411 | -2.23% |
| 2024-12-03 | 41.60 | 42.66 | 41.45 | 41.79 | 41.67 | qfq | 7,169,443 | 301,666,496 | 0.58% |
| 2024-12-02 | 42.01 | 42.76 | 41.40 | 41.55 | 41.43 | qfq | 8,687,700 | 365,009,599 | -1.26% |
| 2024-11-29 | 41.40 | 43.11 | 41.36 | 42.08 | 41.96 | qfq | 10,008,674 | 423,153,090 | -0.05% |
| 2024-11-28 | 41.16 | 43.55 | 41.16 | 42.10 | 41.98 | qfq | 16,818,268 | 713,163,040 | 4.16% |
| 2024-11-27 | 38.83 | 40.99 | 38.34 | 40.42 | 40.30 | qfq | 9,964,559 | 397,354,626 | 3.06% |
| 2024-11-26 | 37.93 | 39.71 | 37.57 | 39.22 | 39.11 | qfq | 10,899,078 | 423,323,073 | 4.11% |
| 2024-11-25 | 38.27 | 38.95 | 36.90 | 37.67 | 37.56 | qfq | 9,451,424 | 356,739,435 | -1.82% |
| 2024-11-22 | 39.81 | 40.99 | 38.28 | 38.37 | 38.26 | qfq | 7,208,953 | 285,953,679 | -3.62% |
| 2024-11-21 | 40.02 | 40.30 | 38.83 | 39.81 | 39.69 | qfq | 6,395,300 | 253,778,524 | -0.67% |
| 2024-11-20 | 39.00 | 40.70 | 38.56 | 40.08 | 39.96 | qfq | 10,520,615 | 419,909,004 | 2.61% |
| 2024-11-19 | 39.88 | 40.15 | 38.13 | 39.06 | 38.95 | qfq | 11,229,172 | 436,640,577 | -1.36% |
| 2024-11-18 | 40.15 | 41.32 | 39.20 | 39.60 | 39.48 | qfq | 9,048,541 | 364,130,017 | -2.29% |
| 2024-11-15 | 41.83 | 42.18 | 40.40 | 40.53 | 40.41 | qfq | 11,576,383 | 475,035,178 | -2.57% |
| 2024-11-14 | 45.15 | 46.09 | 41.40 | 41.60 | 41.48 | qfq | 18,950,767 | 816,653,057 | -7.58% |
| 2024-11-13 | 44.19 | 46.04 | 43.99 | 45.01 | 44.88 | qfq | 12,309,293 | 554,286,109 | 0.85% |
| 2024-11-12 | 44.18 | 47.00 | 44.18 | 44.63 | 44.50 | qfq | 24,141,135 | 1,102,968,853 | 1.87% |
| 2024-11-11 | 45.00 | 45.69 | 43.37 | 43.81 | 43.68 | qfq | 18,845,945 | 832,837,584 | -0.88% |
| 2024-11-08 | 41.99 | 46.01 | 41.96 | 44.20 | 44.07 | qfq | 18,340,954 | 817,237,233 | 5.36% |
| 2024-11-07 | 40.40 | 42.18 | 39.98 | 41.95 | 41.83 | qfq | 18,190,140 | 746,909,275 | 2.64% |
| 2024-11-06 | 44.71 | 44.92 | 40.55 | 40.87 | 40.75 | qfq | 24,380,519 | 1,027,456,886 | -7.39% |
| 2024-11-05 | 42.32 | 44.70 | 41.70 | 44.13 | 44.00 | qfq | 13,865,025 | 608,860,915 | 4.28% |
| 2024-11-04 | 40.80 | 42.38 | 40.44 | 42.32 | 42.20 | qfq | 8,514,264 | 355,251,177 | 3.80% |
| 2024-11-01 | 41.98 | 42.32 | 40.58 | 40.77 | 40.65 | qfq | 11,067,057 | 456,968,363 | -2.88% |
| 2024-10-31 | 43.69 | 43.86 | 41.28 | 41.98 | 41.86 | qfq | 14,862,359 | 628,451,908 | -4.59% |
| 2024-10-30 | 44.28 | 44.88 | 43.40 | 44.00 | 43.87 | qfq | 5,263,700 | 231,418,923 | 0.27% |
| 2024-10-29 | 44.15 | 45.49 | 43.63 | 43.88 | 43.75 | qfq | 9,245,251 | 411,444,184 | -0.61% |
| 2024-10-28 | 45.88 | 46.00 | 43.83 | 44.15 | 44.02 | qfq | 8,866,808 | 396,262,544 | -2.45% |
| 2024-10-25 | 45.02 | 45.80 | 44.56 | 45.26 | 45.13 | qfq | 6,257,817 | 283,378,022 | 0.56% |
| 2024-10-24 | 46.44 | 46.96 | 43.41 | 45.01 | 44.88 | qfq | 13,158,966 | 586,828,568 | -4.17% |
| 2024-10-23 | 45.96 | 47.84 | 45.31 | 46.97 | 46.83 | qfq | 16,094,098 | 751,541,984 | 1.47% |
| 2024-10-22 | 45.89 | 46.98 | 43.91 | 46.29 | 46.16 | qfq | 18,366,577 | 835,788,511 | 0.87% |
| 2024-10-21 | 46.11 | 49.34 | 45.53 | 45.89 | 45.76 | qfq | 20,784,127 | 986,262,330 | 2.50% |
| 2024-10-18 | 41.90 | 46.28 | 41.42 | 44.77 | 44.64 | qfq | 15,287,770 | 673,837,164 | 6.09% |
| 2024-10-17 | 41.62 | 43.68 | 41.40 | 42.20 | 42.08 | qfq | 9,067,360 | 387,573,800 | 1.93% |
| 2024-10-16 | 40.29 | 42.65 | 40.15 | 41.40 | 41.28 | qfq | 8,564,488 | 357,799,762 | -0.48% |
| 2024-10-15 | 41.51 | 44.85 | 41.26 | 41.60 | 41.48 | qfq | 18,992,125 | 818,214,673 | -1.12% |
| 2024-10-14 | 40.00 | 42.56 | 39.33 | 42.07 | 41.95 | qfq | 16,426,535 | 681,239,383 | 5.49% |
| 2024-10-11 | 41.55 | 41.93 | 39.20 | 39.88 | 39.76 | qfq | 11,317,254 | 459,021,645 | -5.50% |
| 2024-10-10 | 45.79 | 45.79 | 42.01 | 42.20 | 42.08 | qfq | 17,599,534 | 758,947,749 | -5.59% |
| 2024-10-09 | 45.44 | 47.78 | 42.70 | 44.70 | 44.57 | qfq | 27,905,062 | 1,237,972,967 | -6.47% |
| 2024-10-08 | 51.50 | 51.50 | 43.09 | 47.79 | 47.65 | qfq | 33,580,555 | 1,571,562,557 | 11.32% |
| 2024-09-30 | 37.49 | 43.43 | 36.81 | 42.93 | 42.81 | qfq | 16,200,107 | 646,117,543 | 17.97% |
| 2024-09-27 | 36.05 | 36.63 | 34.30 | 36.39 | 36.28 | qfq | 14,179,900 | 502,174,568 | 3.38% |
| 2024-09-26 | 31.14 | 36.53 | 31.11 | 35.20 | 35.10 | qfq | 14,271,894 | 477,746,186 | 12.82% |
| 2024-09-25 | 30.50 | 31.38 | 30.31 | 31.20 | 31.11 | qfq | 9,100,530 | 281,042,500 | 2.70% |
| 2024-09-24 | 29.48 | 30.46 | 28.81 | 30.38 | 30.29 | qfq | 4,937,287 | 147,181,048 | 3.16% |
| 2024-09-23 | 29.00 | 30.12 | 28.97 | 29.45 | 29.36 | qfq | 3,370,859 | 100,183,478 | 1.45% |
| 2024-09-20 | 29.00 | 29.27 | 28.56 | 29.03 | 28.95 | qfq | 2,783,465 | 80,544,495 | -0.27% |
| 2024-09-19 | 28.73 | 29.60 | 28.42 | 29.11 | 29.03 | qfq | 4,697,525 | 136,340,878 | 1.71% |
| 2024-09-18 | 28.80 | 29.28 | 27.87 | 28.62 | 28.54 | qfq | 4,425,108 | 126,524,619 | 0.18% |
| 2024-09-13 | 29.96 | 30.18 | 28.52 | 28.57 | 28.49 | qfq | 5,799,871 | 168,580,651 | -4.58% |
| 2024-09-12 | 30.99 | 31.25 | 29.85 | 29.94 | 29.85 | qfq | 4,056,275 | 122,800,312 | -3.64% |
| 2024-09-11 | 30.82 | 31.10 | 30.60 | 31.07 | 30.98 | qfq | 2,628,625 | 81,094,685 | 0.16% |
| 2024-09-10 | 31.14 | 31.69 | 30.45 | 31.02 | 30.93 | qfq | 2,622,150 | 81,299,968 | -0.42% |
| 2024-09-09 | 30.40 | 31.80 | 30.31 | 31.15 | 31.06 | qfq | 5,442,680 | 169,304,412 | 1.57% |
| 2024-09-06 | 31.54 | 31.75 | 30.50 | 30.67 | 30.58 | qfq | 3,779,236 | 116,805,342 | -2.73% |
| 2024-09-05 | 31.76 | 32.18 | 31.35 | 31.53 | 31.44 | qfq | 3,352,248 | 106,278,474 | -0.94% |
| 2024-09-04 | 31.65 | 32.11 | 31.50 | 31.83 | 31.74 | qfq | 2,440,200 | 77,644,183 | 0.09% |
| 2024-09-03 | 31.16 | 32.20 | 31.16 | 31.80 | 31.71 | qfq | 5,756,943 | 182,302,902 | 1.47% |
| 2024-09-02 | 31.49 | 32.65 | 31.28 | 31.34 | 31.25 | qfq | 6,543,793 | 209,822,240 | -0.51% |
| 2024-08-30 | 31.07 | 32.32 | 30.70 | 31.50 | 31.41 | qfq | 5,952,538 | 187,019,359 | 1.38% |
| 2024-08-29 | 30.60 | 31.56 | 29.94 | 31.07 | 30.98 | qfq | 5,590,688 | 174,113,498 | 1.94% |
| 2024-08-28 | 28.80 | 30.57 | 28.70 | 30.48 | 30.39 | qfq | 5,254,388 | 157,992,512 | 5.58% |
| 2024-08-27 | 28.77 | 29.44 | 28.55 | 28.87 | 28.79 | qfq | 2,452,850 | 71,240,180 | -0.03% |
| 2024-08-26 | 29.00 | 29.66 | 28.64 | 28.88 | 28.80 | qfq | 4,101,790 | 120,196,491 | -0.69% |
| 2024-08-23 | 28.68 | 29.45 | 27.81 | 29.08 | 29.00 | qfq | 6,894,682 | 197,257,701 | 0.00% |
| 2024-08-22 | 28.45 | 29.27 | 27.91 | 29.08 | 29.00 | qfq | 5,349,815 | 153,650,217 | 2.04% |
| 2024-08-21 | 28.87 | 29.13 | 28.44 | 28.50 | 28.42 | qfq | 2,482,799 | 71,163,926 | -1.55% |
| 2024-08-20 | 29.36 | 29.53 | 28.76 | 28.95 | 28.87 | qfq | 3,890,451 | 112,613,855 | -1.53% |
| 2024-08-19 | 29.45 | 29.98 | 29.26 | 29.40 | 29.31 | qfq | 3,150,607 | 93,088,113 | -0.41% |
| 2024-08-16 | 29.54 | 30.15 | 29.32 | 29.52 | 29.43 | qfq | 3,327,386 | 98,691,392 | -0.07% |
| 2024-08-15 | 29.59 | 29.67 | 28.95 | 29.54 | 29.45 | qfq | 6,899,416 | 202,127,687 | -0.24% |
| 2024-08-14 | 30.33 | 30.34 | 29.00 | 29.61 | 29.52 | qfq | 5,318,885 | 156,952,857 | -2.34% |
| 2024-08-13 | 30.40 | 30.68 | 29.90 | 30.32 | 30.23 | qfq | 3,306,927 | 99,737,076 | -0.33% |
| 2024-08-12 | 30.97 | 31.10 | 30.19 | 30.42 | 30.33 | qfq | 5,373,996 | 164,066,859 | -2.19% |
| 2024-08-09 | 31.68 | 32.03 | 31.06 | 31.10 | 31.01 | qfq | 3,405,895 | 106,923,827 | -1.80% |
| 2024-08-08 | 32.31 | 32.33 | 31.32 | 31.67 | 31.58 | qfq | 3,890,235 | 123,252,745 | -2.79% |
| 2024-08-07 | 32.29 | 33.15 | 31.98 | 32.58 | 32.49 | qfq | 4,734,700 | 154,525,717 | 0.99% |
| 2024-08-06 | 32.00 | 32.47 | 31.48 | 32.26 | 32.17 | qfq | 6,943,877 | 222,575,942 | 1.90% |
| 2024-08-05 | 31.75 | 32.79 | 31.48 | 31.66 | 31.57 | qfq | 6,691,573 | 214,718,389 | -0.19% |
| 2024-08-02 | 32.71 | 33.40 | 31.53 | 31.72 | 31.63 | qfq | 7,946,410 | 256,193,121 | -3.73% |
| 2024-08-01 | 33.00 | 33.90 | 32.71 | 32.95 | 32.85 | qfq | 8,055,856 | 268,420,275 | -0.60% |
| 2024-07-31 | 32.50 | 33.77 | 32.34 | 33.15 | 33.05 | qfq | 7,948,859 | 263,396,527 | 1.31% |
| 2024-07-30 | 32.71 | 33.50 | 31.94 | 32.72 | 32.62 | qfq | 5,658,280 | 185,579,600 | 0.00% |
| 2024-07-29 | 32.41 | 33.07 | 32.06 | 32.72 | 32.62 | qfq | 7,304,292 | 238,828,893 | 1.24% |
| 2024-07-26 | 30.96 | 32.58 | 30.80 | 32.32 | 32.23 | qfq | 7,362,653 | 235,182,102 | 4.49% |
| 2024-07-25 | 30.70 | 31.41 | 30.40 | 30.93 | 30.84 | qfq | 3,903,138 | 121,058,171 | 0.55% |
| 2024-07-24 | 30.47 | 31.49 | 30.45 | 30.76 | 30.67 | qfq | 4,951,276 | 153,685,253 | 1.15% |
| 2024-07-23 | 31.97 | 31.97 | 30.38 | 30.41 | 30.32 | qfq | 5,484,100 | 169,718,021 | -5.09% |
| 2024-07-22 | 32.15 | 32.65 | 31.77 | 32.04 | 31.95 | qfq | 7,497,202 | 241,202,232 | 0.38% |
| 2024-07-19 | 30.91 | 32.19 | 30.74 | 31.92 | 31.83 | qfq | 7,035,308 | 222,965,606 | 2.44% |
| 2024-07-18 | 29.52 | 31.47 | 29.42 | 31.16 | 31.07 | qfq | 7,533,231 | 230,544,697 | 4.88% |
| 2024-07-17 | 28.85 | 30.15 | 28.80 | 29.71 | 29.62 | qfq | 6,491,855 | 192,515,079 | 2.98% |
| 2024-07-16 | 28.54 | 29.16 | 28.05 | 28.85 | 28.77 | qfq | 3,428,047 | 98,153,213 | 0.59% |
| 2024-07-15 | 28.62 | 29.02 | 28.46 | 28.68 | 28.60 | qfq | 3,372,853 | 96,780,450 | -1.27% |
| 2024-07-12 | 29.60 | 30.01 | 29.05 | 29.05 | 28.97 | qfq | 3,009,371 | 88,363,376 | -2.02% |
| 2024-07-11 | 29.35 | 30.22 | 28.84 | 29.65 | 29.56 | qfq | 4,490,516 | 132,782,048 | 2.67% |
| 2024-07-10 | 28.87 | 29.46 | 28.55 | 28.88 | 28.80 | qfq | 3,712,925 | 108,041,383 | 0.21% |
| 2024-07-09 | 28.65 | 29.25 | 27.78 | 28.82 | 28.74 | qfq | 7,885,448 | 224,249,226 | 0.21% |
| 2024-07-08 | 29.61 | 29.78 | 28.66 | 28.76 | 28.68 | qfq | 4,048,603 | 117,519,194 | -2.84% |
| 2024-07-05 | 29.50 | 29.86 | 29.00 | 29.60 | 29.51 | qfq | 3,054,775 | 89,763,991 | -0.17% |
| 2024-07-04 | 29.83 | 30.12 | 29.42 | 29.65 | 29.56 | qfq | 3,346,784 | 99,189,611 | -0.94% |
| 2024-07-03 | 30.50 | 30.52 | 29.50 | 29.93 | 29.84 | qfq | 4,399,045 | 131,200,590 | -1.71% |
| 2024-07-02 | 30.50 | 31.11 | 29.96 | 30.45 | 30.36 | qfq | 4,316,901 | 132,051,664 | -0.36% |
| 2024-07-01 | 30.72 | 30.84 | 29.90 | 30.56 | 30.47 | qfq | 4,044,075 | 122,588,999 | -0.62% |
| 2024-06-28 | 29.80 | 31.40 | 29.57 | 30.75 | 30.66 | qfq | 5,578,516 | 171,988,341 | 3.19% |
| 2024-06-27 | 30.61 | 30.61 | 29.59 | 29.80 | 29.71 | qfq | 4,563,930 | 136,583,758 | -2.93% |
| 2024-06-26 | 30.00 | 30.86 | 29.60 | 30.70 | 30.61 | qfq | 4,332,548 | 131,321,444 | 2.50% |
| 2024-06-25 | 30.82 | 30.94 | 29.70 | 29.95 | 29.86 | qfq | 4,926,900 | 149,050,659 | -2.60% |
| 2024-06-24 | 31.30 | 31.63 | 30.64 | 30.75 | 30.66 | qfq | 4,471,900 | 138,774,289 | -2.13% |
| 2024-06-21 | 30.86 | 31.71 | 30.62 | 31.42 | 31.33 | qfq | 5,043,498 | 158,171,005 | 1.78% |
| 2024-06-20 | 31.82 | 32.13 | 30.83 | 30.87 | 30.78 | qfq | 7,340,398 | 229,599,769 | -2.53% |
| 2024-06-19 | 32.78 | 32.95 | 31.64 | 31.67 | 31.58 | qfq | 7,241,859 | 231,750,784 | -3.68% |
| 2024-06-18 | 33.95 | 33.96 | 32.74 | 32.88 | 32.78 | qfq | 5,531,230 | 183,387,164 | -2.89% |
| 2024-06-17 | 32.78 | 33.99 | 32.65 | 33.86 | 33.76 | qfq | 4,974,320 | 167,198,205 | 1.83% |
| 2024-06-14 | 34.07 | 34.13 | 33.00 | 33.25 | 33.15 | qfq | 7,445,566 | 248,856,574 | -3.03% |
| 2024-06-13 | 34.09 | 34.84 | 33.80 | 34.29 | 34.19 | qfq | 6,053,300 | 207,675,179 | 1.21% |
| 2024-06-12 | 33.71 | 35.21 | 33.53 | 33.88 | 33.78 | qfq | 8,901,250 | 306,182,396 | -0.32% |
| 2024-06-11 | 32.39 | 34.24 | 31.88 | 33.99 | 33.89 | qfq | 9,907,958 | 328,494,664 | 4.91% |
| 2024-06-07 | 33.35 | 33.68 | 32.09 | 32.40 | 32.31 | qfq | 9,885,433 | 323,918,662 | -2.20% |
| 2024-06-06 | 33.86 | 34.95 | 32.85 | 33.13 | 33.03 | qfq | 11,537,828 | 389,918,377 | -2.84% |
| 2024-06-05 | 34.40 | 36.18 | 33.96 | 34.10 | 34.00 | qfq | 14,588,310 | 514,296,369 | -1.22% |
| 2024-06-04 | 32.60 | 35.15 | 32.36 | 34.52 | 34.42 | qfq | 13,802,892 | 470,489,365 | 4.83% |
| 2024-06-03 | 32.06 | 32.96 | 31.55 | 32.93 | 32.83 | qfq | 10,287,784 | 331,415,951 | 2.43% |
| 2024-05-31 | 31.28 | 33.06 | 31.22 | 32.15 | 32.06 | qfq | 12,006,479 | 389,378,491 | 1.87% |
| 2024-05-30 | 30.90 | 32.08 | 30.82 | 31.56 | 31.26 | qfq | 6,902,043 | 217,765,051 | 1.32% |
| 2024-05-29 | 31.40 | 31.62 | 30.62 | 31.15 | 30.85 | qfq | 6,388,586 | 197,852,085 | -0.95% |
| 2024-05-28 | 30.70 | 32.49 | 30.40 | 31.45 | 31.15 | qfq | 10,302,406 | 326,526,308 | 1.85% |
| 2024-05-27 | 30.10 | 31.04 | 28.84 | 30.88 | 30.59 | qfq | 9,633,236 | 287,473,849 | 3.24% |
| 2024-05-24 | 30.74 | 31.17 | 29.82 | 29.91 | 29.62 | qfq | 5,935,058 | 180,104,050 | -3.05% |
| 2024-05-23 | 31.07 | 32.51 | 30.81 | 30.85 | 30.56 | qfq | 9,866,219 | 311,256,374 | -1.97% |
| 2024-05-22 | 31.35 | 31.75 | 30.69 | 31.47 | 31.17 | qfq | 6,947,808 | 216,398,304 | -0.06% |
| 2024-05-21 | 31.00 | 32.10 | 30.83 | 31.49 | 31.19 | qfq | 10,618,648 | 334,344,218 | 0.41% |
| 2024-05-20 | 30.85 | 31.81 | 30.33 | 31.36 | 31.06 | qfq | 14,957,336 | 466,913,704 | 3.46% |
| 2024-05-17 | 28.71 | 30.39 | 28.54 | 30.31 | 30.02 | qfq | 10,370,108 | 308,156,690 | 4.99% |
| 2024-05-16 | 29.75 | 29.98 | 28.69 | 28.87 | 28.59 | qfq | 9,201,998 | 266,993,023 | -2.86% |
| 2024-05-15 | 29.51 | 30.10 | 29.18 | 29.72 | 29.44 | qfq | 5,026,064 | 149,163,608 | 0.24% |
| 2024-05-14 | 29.57 | 30.27 | 29.42 | 29.65 | 29.37 | qfq | 5,462,060 | 162,926,804 | 0.14% |
| 2024-05-13 | 30.60 | 30.90 | 29.32 | 29.61 | 29.33 | qfq | 11,238,992 | 335,162,360 | -4.27% |
| 2024-05-10 | 30.97 | 31.25 | 30.35 | 30.93 | 30.64 | qfq | 9,323,751 | 287,078,967 | -0.48% |
| 2024-05-09 | 29.19 | 31.29 | 29.10 | 31.08 | 30.78 | qfq | 17,313,735 | 528,986,639 | 6.51% |
| 2024-05-08 | 30.26 | 30.26 | 29.11 | 29.18 | 28.90 | qfq | 9,778,876 | 288,110,109 | -3.54% |
| 2024-05-07 | 28.80 | 30.66 | 28.53 | 30.25 | 29.96 | qfq | 16,667,952 | 497,209,850 | 5.47% |
| 2024-05-06 | 27.31 | 29.09 | 27.31 | 28.68 | 28.41 | qfq | 13,332,934 | 378,585,246 | 6.58% |
| 2024-04-30 | 27.87 | 27.98 | 26.82 | 26.91 | 26.65 | qfq | 8,706,012 | 237,852,971 | -3.24% |
| 2024-04-29 | 25.80 | 27.98 | 25.30 | 27.81 | 27.54 | qfq | 14,159,274 | 381,165,338 | 5.02% |
| 2024-04-26 | 26.28 | 27.09 | 26.26 | 26.48 | 26.23 | qfq | 11,221,167 | 298,641,250 | 0.04% |
| 2024-04-25 | 27.80 | 27.88 | 26.43 | 26.47 | 26.22 | qfq | 9,150,065 | 247,208,547 | -5.40% |
| 2024-04-24 | 27.76 | 28.18 | 27.50 | 27.98 | 27.71 | qfq | 6,175,207 | 172,200,371 | 2.15% |
| 2024-04-23 | 28.40 | 28.40 | 27.33 | 27.39 | 27.13 | qfq | 7,077,627 | 195,935,601 | -3.76% |
| 2024-04-22 | 26.80 | 28.87 | 26.26 | 28.46 | 28.19 | qfq | 11,458,011 | 320,346,355 | 6.59% |
| 2024-04-19 | 26.76 | 27.43 | 26.54 | 26.70 | 26.45 | qfq | 5,950,491 | 160,396,487 | -1.07% |
| 2024-04-18 | 27.13 | 27.50 | 26.39 | 26.99 | 26.73 | qfq | 5,284,761 | 142,668,413 | -0.70% |
| 2024-04-17 | 26.60 | 27.42 | 26.56 | 27.18 | 26.92 | qfq | 6,236,954 | 168,484,933 | 3.27% |
| 2024-04-16 | 26.82 | 27.53 | 26.30 | 26.32 | 26.07 | qfq | 4,844,723 | 130,005,160 | -3.27% |
| 2024-04-15 | 27.00 | 27.50 | 26.25 | 27.21 | 26.95 | qfq | 6,604,183 | 178,523,146 | 0.04% |
| 2024-04-12 | 27.42 | 27.86 | 27.13 | 27.20 | 26.94 | qfq | 4,128,142 | 113,291,274 | -0.37% |
| 2024-04-11 | 27.47 | 27.72 | 27.10 | 27.30 | 27.04 | qfq | 5,076,843 | 139,470,415 | -0.76% |
| 2024-04-10 | 28.15 | 28.16 | 27.17 | 27.51 | 27.25 | qfq | 4,768,654 | 131,020,111 | -2.00% |
| 2024-04-09 | 27.97 | 28.28 | 27.73 | 28.07 | 27.80 | qfq | 3,486,278 | 97,663,025 | 1.23% |
| 2024-04-08 | 28.69 | 28.75 | 27.68 | 27.73 | 27.47 | qfq | 5,935,813 | 166,786,117 | -3.98% |
| 2024-04-03 | 28.95 | 29.20 | 28.49 | 28.88 | 28.60 | qfq | 4,372,991 | 126,406,914 | -0.59% |
| 2024-04-02 | 29.90 | 29.91 | 28.81 | 29.05 | 28.77 | qfq | 6,589,652 | 191,255,182 | -2.71% |
| 2024-04-01 | 29.98 | 30.32 | 29.20 | 29.86 | 29.58 | qfq | 6,974,177 | 206,934,141 | 0.88% |
| 2024-03-29 | 29.21 | 30.09 | 29.00 | 29.60 | 29.32 | qfq | 6,458,817 | 190,305,667 | 1.34% |
| 2024-03-28 | 28.70 | 29.60 | 28.70 | 29.21 | 28.93 | qfq | 7,145,245 | 208,679,559 | 1.07% |
| 2024-03-27 | 30.60 | 30.75 | 28.90 | 28.90 | 28.62 | qfq | 6,381,884 | 188,474,434 | -6.20% |
| 2024-03-26 | 30.28 | 30.98 | 30.20 | 30.81 | 30.52 | qfq | 4,976,451 | 152,322,381 | 1.75% |
| 2024-03-25 | 30.95 | 31.10 | 30.26 | 30.28 | 29.99 | qfq | 4,937,543 | 151,580,516 | -2.16% |
| 2024-03-22 | 32.06 | 32.10 | 30.90 | 30.95 | 30.65 | qfq | 5,069,227 | 158,595,999 | -3.55% |
| 2024-03-21 | 32.37 | 32.52 | 31.80 | 32.09 | 31.78 | qfq | 4,862,332 | 155,716,884 | -1.02% |
| 2024-03-20 | 31.70 | 32.96 | 31.53 | 32.42 | 32.11 | qfq | 7,491,993 | 243,482,799 | 1.76% |
| 2024-03-19 | 32.50 | 32.50 | 31.73 | 31.86 | 31.56 | qfq | 5,600,218 | 179,528,097 | -1.58% |
| 2024-03-18 | 30.65 | 32.39 | 30.50 | 32.37 | 32.06 | qfq | 11,618,479 | 367,702,969 | 5.68% |
| 2024-03-15 | 30.89 | 31.28 | 30.14 | 30.63 | 30.34 | qfq | 4,641,472 | 141,161,858 | -0.87% |
| 2024-03-14 | 31.29 | 31.58 | 30.58 | 30.90 | 30.61 | qfq | 6,400,233 | 198,353,956 | -1.40% |
| 2024-03-13 | 30.65 | 31.84 | 30.23 | 31.34 | 31.04 | qfq | 9,186,401 | 287,229,186 | 2.35% |
| 2024-03-12 | 30.41 | 30.76 | 29.97 | 30.62 | 30.33 | qfq | 7,606,911 | 231,535,448 | 1.63% |
| 2024-03-11 | 29.57 | 30.17 | 28.97 | 30.13 | 29.84 | qfq | 7,798,311 | 230,557,123 | 2.14% |
| 2024-03-08 | 29.19 | 29.85 | 29.18 | 29.50 | 29.22 | qfq | 4,915,685 | 144,831,420 | 1.10% |
| 2024-03-07 | 30.30 | 30.47 | 29.17 | 29.18 | 28.90 | qfq | 4,915,750 | 146,312,223 | -3.76% |
| 2024-03-06 | 30.51 | 30.97 | 29.91 | 30.32 | 30.03 | qfq | 5,008,795 | 152,017,901 | -1.43% |
| 2024-03-05 | 30.46 | 31.40 | 30.26 | 30.76 | 30.47 | qfq | 7,462,308 | 230,568,462 | 0.49% |
| 2024-03-04 | 31.40 | 31.46 | 30.22 | 30.61 | 30.32 | qfq | 8,307,501 | 255,218,418 | -2.11% |
| 2024-03-01 | 30.22 | 31.36 | 30.09 | 31.27 | 30.97 | qfq | 10,065,756 | 311,051,301 | 4.27% |
| 2024-02-29 | 28.35 | 30.45 | 28.22 | 29.99 | 29.70 | qfq | 11,819,675 | 353,290,946 | 3.74% |
| 2024-02-28 | 30.20 | 30.70 | 28.86 | 28.91 | 28.63 | qfq | 10,691,555 | 319,628,961 | -3.18% |
| 2024-02-27 | 29.15 | 29.88 | 28.83 | 29.86 | 29.58 | qfq | 7,624,966 | 223,671,016 | 2.44% |
| 2024-02-26 | 28.72 | 29.68 | 28.33 | 29.15 | 28.87 | qfq | 8,684,697 | 251,974,284 | 1.43% |
| 2024-02-23 | 28.47 | 28.79 | 27.95 | 28.74 | 28.47 | qfq | 7,310,371 | 207,237,900 | 1.13% |
| 2024-02-22 | 28.22 | 28.46 | 27.91 | 28.42 | 28.15 | qfq | 5,680,805 | 160,364,526 | 0.78% |
| 2024-02-21 | 28.24 | 29.08 | 27.75 | 28.20 | 27.93 | qfq | 7,133,450 | 202,923,338 | -0.77% |
| 2024-02-20 | 28.13 | 28.59 | 27.91 | 28.42 | 28.15 | qfq | 6,178,390 | 175,081,874 | 0.35% |
| 2024-02-19 | 28.50 | 29.20 | 27.87 | 28.32 | 28.05 | qfq | 10,748,492 | 304,872,762 | -0.60% |
| 2024-02-08 | 28.91 | 30.77 | 28.16 | 28.49 | 28.22 | qfq | 14,224,017 | 420,490,813 | -1.38% |
| 2024-02-07 | 27.00 | 28.92 | 26.51 | 28.89 | 28.61 | qfq | 17,440,861 | 494,449,419 | 6.64% |
| 2024-02-06 | 22.86 | 27.30 | 22.58 | 27.09 | 26.83 | qfq | 13,608,258 | 344,293,218 | 18.04% |
| 2024-02-05 | 23.45 | 23.81 | 21.73 | 22.95 | 22.73 | qfq | 11,041,800 | 252,544,557 | -3.29% |
| 2024-02-02 | 24.96 | 25.24 | 22.98 | 23.73 | 23.50 | qfq | 6,491,650 | 156,192,526 | -5.04% |
| 2024-02-01 | 25.20 | 25.56 | 24.66 | 24.99 | 24.75 | qfq | 5,293,609 | 132,767,062 | -0.83% |
| 2024-01-31 | 25.84 | 26.15 | 25.17 | 25.20 | 24.96 | qfq | 5,615,000 | 143,708,027 | -2.29% |
| 2024-01-30 | 26.53 | 26.94 | 25.70 | 25.79 | 25.54 | qfq | 5,495,130 | 144,512,421 | -2.68% |
| 2024-01-29 | 27.21 | 27.60 | 26.40 | 26.50 | 26.25 | qfq | 5,376,200 | 143,908,676 | -2.54% |
| 2024-01-26 | 27.63 | 27.90 | 27.15 | 27.19 | 26.93 | qfq | 5,896,650 | 162,034,693 | -1.77% |
| 2024-01-25 | 27.24 | 27.97 | 26.90 | 27.68 | 27.42 | qfq | 7,741,733 | 212,804,487 | 1.21% |
| 2024-01-24 | 27.71 | 27.89 | 26.32 | 27.35 | 27.09 | qfq | 7,801,480 | 210,489,003 | -0.83% |
| 2024-01-23 | 27.07 | 27.66 | 26.61 | 27.58 | 27.32 | qfq | 7,865,940 | 214,820,680 | 2.41% |
| 2024-01-22 | 28.31 | 28.50 | 26.78 | 26.93 | 26.67 | qfq | 8,971,227 | 247,911,051 | -4.91% |
| 2024-01-19 | 28.89 | 29.08 | 28.28 | 28.32 | 28.05 | qfq | 8,907,811 | 254,291,635 | -3.90% |
| 2024-01-18 | 28.75 | 29.47 | 28.00 | 29.47 | 29.19 | qfq | 9,184,628 | 262,146,684 | 2.47% |
| 2024-01-17 | 30.00 | 30.02 | 28.76 | 28.76 | 28.49 | qfq | 6,660,801 | 194,885,545 | -4.13% |
| 2024-01-16 | 30.58 | 30.75 | 29.47 | 30.00 | 29.71 | qfq | 6,314,545 | 189,064,444 | -2.18% |
| 2024-01-15 | 30.88 | 31.18 | 30.50 | 30.67 | 30.38 | qfq | 5,471,363 | 168,734,389 | -0.58% |
| 2024-01-12 | 31.66 | 31.66 | 30.51 | 30.85 | 30.56 | qfq | 8,762,237 | 270,173,791 | -2.74% |
| 2024-01-11 | 32.05 | 32.47 | 31.61 | 31.72 | 31.42 | qfq | 7,339,234 | 233,773,540 | -1.00% |
| 2024-01-10 | 32.12 | 33.18 | 31.63 | 32.04 | 31.73 | qfq | 7,312,572 | 236,410,061 | -0.68% |
| 2024-01-09 | 32.49 | 33.07 | 31.42 | 32.26 | 31.95 | qfq | 9,979,841 | 320,169,692 | -0.12% |
| 2024-01-08 | 33.58 | 33.79 | 31.95 | 32.30 | 31.99 | qfq | 10,089,696 | 327,620,357 | -4.13% |
| 2024-01-05 | 35.29 | 35.38 | 33.50 | 33.69 | 33.37 | qfq | 7,259,724 | 248,308,224 | -4.86% |
| 2024-01-04 | 36.33 | 36.79 | 35.28 | 35.41 | 35.07 | qfq | 5,809,225 | 208,115,466 | -3.04% |
| 2024-01-03 | 36.73 | 37.06 | 35.91 | 36.52 | 36.17 | qfq | 4,798,698 | 174,807,813 | -0.95% |
| 2024-01-02 | 36.57 | 38.05 | 36.32 | 36.87 | 36.52 | qfq | 7,904,518 | 295,055,027 | 0.85% |
| 2023-12-29 | 36.61 | 37.40 | 36.31 | 36.56 | 36.21 | qfq | 6,737,077 | 247,597,418 | -0.46% |
| 2023-12-28 | 36.11 | 37.50 | 35.60 | 36.73 | 36.38 | qfq | 10,123,996 | 371,035,630 | 1.07% |
| 2023-12-27 | 36.49 | 36.68 | 35.90 | 36.34 | 35.99 | qfq | 3,423,980 | 124,265,604 | 0.06% |
| 2023-12-26 | 36.54 | 36.85 | 35.51 | 36.32 | 35.97 | qfq | 4,579,098 | 165,347,313 | -0.63% |
| 2023-12-25 | 36.00 | 37.28 | 36.00 | 36.55 | 36.20 | qfq | 7,836,940 | 287,352,593 | 3.02% |
| 2023-12-22 | 35.49 | 36.44 | 33.94 | 35.48 | 35.14 | qfq | 10,680,148 | 377,944,430 | 4.29% |
| 2023-12-21 | 33.65 | 34.20 | 33.23 | 34.02 | 33.70 | qfq | 6,306,307 | 213,189,357 | 0.80% |
| 2023-12-20 | 35.31 | 35.38 | 32.85 | 33.75 | 33.43 | qfq | 13,000,307 | 440,657,575 | -4.82% |
| 2023-12-19 | 38.22 | 38.45 | 34.39 | 35.46 | 35.12 | qfq | 11,488,454 | 413,997,003 | -6.93% |
| 2023-12-18 | 39.00 | 39.04 | 38.01 | 38.10 | 37.74 | qfq | 3,154,722 | 121,305,504 | -2.81% |
| 2023-12-15 | 39.91 | 40.10 | 38.88 | 39.20 | 38.83 | qfq | 3,202,525 | 125,737,153 | -1.78% |
| 2023-12-14 | 40.74 | 40.93 | 39.61 | 39.91 | 39.53 | qfq | 2,959,200 | 118,371,982 | -1.94% |
| 2023-12-13 | 40.94 | 42.39 | 40.70 | 40.70 | 40.31 | qfq | 3,739,807 | 154,763,736 | -0.37% |
| 2023-12-12 | 41.30 | 41.53 | 40.67 | 40.85 | 40.46 | qfq | 3,198,300 | 131,027,209 | -0.68% |
| 2023-12-11 | 39.71 | 41.95 | 39.36 | 41.13 | 40.74 | qfq | 6,205,668 | 255,456,294 | 2.70% |
| 2023-12-08 | 40.19 | 41.06 | 39.89 | 40.05 | 39.67 | qfq | 6,819,532 | 275,557,689 | -1.33% |
| 2023-12-07 | 41.46 | 41.46 | 39.86 | 40.59 | 40.20 | qfq | 3,625,184 | 146,954,555 | -1.72% |
| 2023-12-06 | 40.79 | 42.10 | 40.70 | 41.30 | 40.91 | qfq | 3,738,320 | 155,456,030 | 1.13% |
| 2023-12-05 | 41.87 | 41.87 | 40.66 | 40.84 | 40.45 | qfq | 1,975,443 | 80,977,564 | -2.46% |
| 2023-12-04 | 40.78 | 42.33 | 40.59 | 41.87 | 41.47 | qfq | 5,007,641 | 208,861,142 | 3.15% |
| 2023-12-01 | 41.52 | 41.70 | 40.20 | 40.59 | 40.20 | qfq | 4,479,700 | 182,107,437 | -2.33% |
| 2023-11-30 | 42.10 | 42.38 | 41.35 | 41.56 | 41.16 | qfq | 2,342,592 | 97,553,215 | -1.26% |
| 2023-11-29 | 42.10 | 43.24 | 41.98 | 42.09 | 41.69 | qfq | 3,552,763 | 150,598,878 | -2.32% |
| 2023-11-28 | 42.11 | 44.60 | 42.11 | 43.09 | 42.68 | qfq | 5,798,116 | 249,455,050 | 2.33% |
| 2023-11-27 | 41.70 | 42.45 | 41.40 | 42.11 | 41.71 | qfq | 2,862,325 | 120,522,972 | 1.20% |
| 2023-11-24 | 42.80 | 42.81 | 41.45 | 41.61 | 41.21 | qfq | 3,791,100 | 158,551,463 | -2.76% |
| 2023-11-23 | 42.52 | 43.29 | 42.03 | 42.79 | 42.38 | qfq | 3,108,165 | 132,637,428 | 0.78% |
| 2023-11-22 | 42.41 | 43.00 | 42.13 | 42.46 | 42.06 | qfq | 2,790,900 | 118,821,590 | -0.21% |
| 2023-11-21 | 43.00 | 43.37 | 42.41 | 42.55 | 42.14 | qfq | 2,785,977 | 119,436,294 | -1.34% |
| 2023-11-20 | 41.43 | 43.92 | 41.20 | 43.13 | 42.72 | qfq | 7,625,522 | 327,048,062 | 4.00% |
| 2023-11-17 | 41.04 | 41.55 | 40.68 | 41.47 | 41.07 | qfq | 2,148,000 | 88,583,716 | 1.17% |
| 2023-11-16 | 41.35 | 41.90 | 40.95 | 40.99 | 40.60 | qfq | 2,583,027 | 106,505,746 | -1.94% |
| 2023-11-15 | 42.66 | 42.71 | 41.42 | 41.80 | 41.40 | qfq | 4,708,746 | 196,624,336 | -1.44% |
| 2023-11-14 | 41.54 | 43.19 | 41.18 | 42.41 | 42.01 | qfq | 9,902,575 | 422,150,335 | 1.78% |
| 2023-11-13 | 38.62 | 41.80 | 38.31 | 41.67 | 41.27 | qfq | 12,394,701 | 499,656,789 | 8.29% |
| 2023-11-10 | 39.62 | 39.64 | 38.22 | 38.48 | 38.11 | qfq | 6,264,450 | 242,170,061 | -2.88% |
| 2023-11-09 | 38.43 | 40.10 | 38.31 | 39.62 | 39.24 | qfq | 7,962,088 | 314,657,198 | 3.02% |
| 2023-11-08 | 38.29 | 38.76 | 37.90 | 38.46 | 38.09 | qfq | 5,395,548 | 206,915,036 | 0.87% |
| 2023-11-07 | 38.80 | 38.93 | 37.95 | 38.13 | 37.77 | qfq | 7,458,338 | 285,931,541 | -1.88% |
| 2023-11-06 | 38.70 | 39.38 | 38.40 | 38.86 | 38.49 | qfq | 6,488,537 | 251,536,640 | 0.86% |
| 2023-11-03 | 37.61 | 39.15 | 37.61 | 38.53 | 38.16 | qfq | 4,663,474 | 180,654,124 | 0.78% |
| 2023-11-02 | 39.20 | 39.66 | 38.00 | 38.23 | 37.87 | qfq | 3,765,084 | 144,812,698 | -2.55% |
| 2023-11-01 | 39.82 | 39.94 | 39.18 | 39.23 | 38.86 | qfq | 3,175,700 | 125,152,576 | -0.96% |
| 2023-10-31 | 39.00 | 40.68 | 38.52 | 39.61 | 39.23 | qfq | 4,313,623 | 172,003,830 | 1.25% |
| 2023-10-30 | 38.45 | 39.34 | 37.61 | 39.12 | 38.75 | qfq | 5,364,350 | 207,039,103 | 1.85% |
| 2023-10-27 | 40.40 | 40.40 | 38.38 | 38.41 | 38.04 | qfq | 8,002,245 | 312,478,416 | -4.93% |
| 2023-10-26 | 41.07 | 41.18 | 38.58 | 40.40 | 40.01 | qfq | 8,008,456 | 316,288,105 | -2.25% |
| 2023-10-25 | 42.10 | 42.58 | 41.25 | 41.33 | 40.94 | qfq | 4,949,822 | 206,499,007 | -1.03% |
| 2023-10-24 | 42.49 | 42.49 | 41.19 | 41.76 | 41.36 | qfq | 2,925,803 | 121,935,493 | 0.02% |
| 2023-10-23 | 41.60 | 42.57 | 41.10 | 41.75 | 41.35 | qfq | 3,439,189 | 144,062,882 | -0.48% |
| 2023-10-20 | 41.64 | 42.20 | 40.70 | 41.95 | 41.55 | qfq | 2,822,103 | 117,606,908 | 1.21% |
| 2023-10-19 | 41.49 | 42.00 | 41.28 | 41.45 | 41.05 | qfq | 1,995,463 | 83,096,784 | -0.88% |
| 2023-10-18 | 41.80 | 42.10 | 41.35 | 41.82 | 41.42 | qfq | 1,815,099 | 75,608,899 | -0.12% |
| 2023-10-17 | 40.66 | 42.08 | 40.13 | 41.87 | 41.47 | qfq | 3,799,108 | 156,447,416 | 2.37% |
| 2023-10-16 | 41.08 | 41.28 | 40.30 | 40.90 | 40.51 | qfq | 2,081,750 | 84,692,531 | -0.73% |
| 2023-10-13 | 41.07 | 41.49 | 40.55 | 41.20 | 40.81 | qfq | 3,577,566 | 146,749,995 | 0.07% |
| 2023-10-12 | 42.30 | 42.58 | 40.84 | 41.17 | 40.78 | qfq | 4,761,180 | 196,477,211 | -2.42% |
| 2023-10-11 | 43.32 | 43.40 | 41.51 | 42.19 | 41.79 | qfq | 5,863,498 | 246,936,921 | -2.61% |
| 2023-10-10 | 44.39 | 44.39 | 43.20 | 43.32 | 42.91 | qfq | 2,168,047 | 94,438,882 | -2.06% |
| 2023-10-09 | 45.24 | 45.33 | 44.00 | 44.23 | 43.81 | qfq | 2,720,450 | 121,047,060 | -2.23% |
| 2023-09-28 | 45.54 | 45.87 | 45.01 | 45.24 | 44.81 | qfq | 1,912,726 | 86,681,590 | -0.20% |
| 2023-09-27 | 44.89 | 45.78 | 44.81 | 45.33 | 44.90 | qfq | 1,538,130 | 69,646,802 | 1.00% |
| 2023-09-26 | 45.45 | 45.68 | 44.66 | 44.88 | 44.45 | qfq | 2,489,975 | 112,276,230 | -1.06% |
| 2023-09-25 | 45.14 | 45.88 | 44.80 | 45.36 | 44.93 | qfq | 2,642,240 | 119,959,975 | 0.67% |
| 2023-09-22 | 44.50 | 45.20 | 44.33 | 45.06 | 44.63 | qfq | 2,075,979 | 93,008,502 | 1.26% |
| 2023-09-21 | 44.45 | 46.07 | 44.33 | 44.50 | 44.08 | qfq | 2,793,602 | 125,997,793 | -0.04% |
| 2023-09-20 | 44.05 | 44.59 | 43.50 | 44.52 | 44.10 | qfq | 1,903,897 | 84,322,984 | 0.61% |
| 2023-09-19 | 45.89 | 45.99 | 44.15 | 44.25 | 43.83 | qfq | 2,847,835 | 127,334,045 | -3.97% |
| 2023-09-18 | 45.28 | 46.15 | 44.44 | 46.08 | 45.64 | qfq | 2,873,899 | 130,184,108 | 1.77% |
| 2023-09-15 | 44.99 | 45.55 | 44.63 | 45.28 | 44.85 | qfq | 1,987,088 | 89,753,392 | 0.89% |
| 2023-09-14 | 44.51 | 45.39 | 44.32 | 44.88 | 44.45 | qfq | 2,903,952 | 130,386,835 | 0.85% |
| 2023-09-13 | 44.75 | 45.03 | 44.31 | 44.50 | 44.08 | qfq | 1,900,300 | 84,802,413 | -0.58% |
| 2023-09-12 | 45.38 | 45.65 | 44.68 | 44.76 | 44.33 | qfq | 3,715,444 | 166,747,441 | -1.19% |
| 2023-09-11 | 46.99 | 47.40 | 43.88 | 45.30 | 44.87 | qfq | 7,876,510 | 356,389,243 | -5.17% |
| 2023-09-08 | 46.73 | 48.06 | 46.73 | 47.77 | 47.31 | qfq | 3,855,387 | 182,757,047 | 2.25% |
| 2023-09-07 | 47.50 | 48.88 | 46.50 | 46.72 | 46.27 | qfq | 3,238,600 | 153,063,404 | -1.46% |
| 2023-09-06 | 45.32 | 47.88 | 45.21 | 47.41 | 46.96 | qfq | 3,960,374 | 185,517,674 | 4.06% |
| 2023-09-05 | 45.59 | 46.16 | 45.50 | 45.56 | 45.13 | qfq | 1,325,300 | 60,656,823 | -0.31% |
| 2023-09-04 | 46.45 | 46.94 | 45.22 | 45.70 | 45.26 | qfq | 2,208,100 | 100,837,355 | -0.98% |
| 2023-09-01 | 47.00 | 47.00 | 45.76 | 46.15 | 45.71 | qfq | 2,161,895 | 99,948,161 | -1.81% |
| 2023-08-31 | 46.98 | 47.71 | 46.60 | 47.00 | 46.55 | qfq | 2,123,532 | 100,093,799 | -0.49% |
| 2023-08-30 | 47.11 | 47.87 | 46.58 | 47.23 | 46.78 | qfq | 2,364,054 | 112,055,287 | 0.25% |
| 2023-08-29 | 45.00 | 47.87 | 44.74 | 47.11 | 46.66 | qfq | 3,910,727 | 183,057,257 | 4.39% |
| 2023-08-28 | 48.00 | 48.20 | 45.00 | 45.13 | 44.70 | qfq | 3,157,637 | 144,911,417 | 0.67% |
| 2023-08-25 | 44.39 | 45.95 | 44.06 | 44.83 | 44.40 | qfq | 3,473,863 | 157,184,403 | 1.45% |
| 2023-08-24 | 43.58 | 45.10 | 43.52 | 44.19 | 43.77 | qfq | 2,586,045 | 114,607,477 | 1.12% |
| 2023-08-23 | 44.64 | 44.66 | 43.60 | 43.70 | 43.28 | qfq | 2,474,900 | 109,005,986 | -2.08% |
| 2023-08-22 | 44.20 | 45.09 | 43.83 | 44.63 | 44.20 | qfq | 3,472,400 | 154,172,651 | 0.25% |
| 2023-08-21 | 45.68 | 45.99 | 44.49 | 44.52 | 44.10 | qfq | 2,685,911 | 120,741,546 | -2.54% |
| 2023-08-18 | 46.29 | 47.98 | 45.50 | 45.68 | 45.24 | qfq | 8,626,779 | 401,535,338 | -0.85% |
| 2023-08-17 | 45.50 | 46.46 | 44.70 | 46.07 | 45.63 | qfq | 6,685,905 | 302,838,789 | 0.72% |
| 2023-08-16 | 45.31 | 46.05 | 44.88 | 45.74 | 45.30 | qfq | 3,743,607 | 170,588,185 | 0.66% |
| 2023-08-15 | 44.52 | 45.55 | 44.12 | 45.44 | 45.01 | qfq | 3,383,277 | 152,698,009 | 2.07% |
| 2023-08-14 | 43.20 | 44.88 | 43.11 | 44.52 | 44.10 | qfq | 2,952,302 | 129,820,826 | 2.27% |
| 2023-08-11 | 43.53 | 44.40 | 43.19 | 43.53 | 43.12 | qfq | 3,377,136 | 148,082,836 | 0.79% |
| 2023-08-10 | 43.63 | 44.00 | 43.13 | 43.19 | 42.78 | qfq | 1,681,337 | 73,158,454 | -1.62% |
| 2023-08-09 | 43.29 | 44.23 | 43.11 | 43.90 | 43.48 | qfq | 2,881,500 | 126,124,930 | 0.71% |
| 2023-08-08 | 43.17 | 43.79 | 42.93 | 43.59 | 43.17 | qfq | 1,717,061 | 74,585,647 | 0.67% |
| 2023-08-07 | 42.57 | 44.00 | 42.16 | 43.30 | 42.89 | qfq | 4,586,875 | 198,710,670 | 2.36% |
| 2023-08-04 | 42.30 | 42.63 | 41.92 | 42.30 | 41.90 | qfq | 2,813,440 | 119,013,418 | 0.09% |
| 2023-08-03 | 43.21 | 43.39 | 42.02 | 42.26 | 41.86 | qfq | 3,589,448 | 152,511,485 | -2.40% |
| 2023-08-02 | 42.30 | 43.63 | 42.30 | 43.30 | 42.89 | qfq | 5,381,516 | 232,036,993 | 1.31% |
| 2023-08-01 | 41.01 | 43.79 | 41.01 | 42.74 | 42.33 | qfq | 13,578,459 | 585,353,021 | 7.71% |
| 2023-07-31 | 40.39 | 40.79 | 38.81 | 39.68 | 39.30 | qfq | 10,033,070 | 395,442,392 | -1.83% |
| 2023-07-28 | 41.66 | 41.86 | 40.03 | 40.42 | 40.03 | qfq | 5,650,377 | 229,017,104 | -2.98% |
| 2023-07-27 | 42.18 | 42.32 | 41.05 | 41.66 | 41.26 | qfq | 2,459,240 | 102,556,453 | -1.26% |
| 2023-07-26 | 41.90 | 43.09 | 41.51 | 42.19 | 41.79 | qfq | 3,179,723 | 134,480,858 | 0.72% |
| 2023-07-25 | 42.15 | 42.16 | 40.73 | 41.89 | 41.49 | qfq | 4,020,991 | 166,807,111 | 0.02% |
| 2023-07-24 | 43.02 | 43.30 | 40.40 | 41.88 | 41.48 | qfq | 8,572,575 | 357,002,941 | -2.60% |
| 2023-07-21 | 43.22 | 43.34 | 42.75 | 43.00 | 42.59 | qfq | 1,769,958 | 76,169,209 | -0.44% |
| 2023-07-20 | 44.09 | 44.29 | 43.08 | 43.19 | 42.78 | qfq | 2,500,346 | 109,045,784 | -1.62% |
| 2023-07-19 | 44.74 | 45.07 | 43.80 | 43.90 | 43.48 | qfq | 1,636,900 | 72,211,043 | -2.16% |
| 2023-07-18 | 43.89 | 45.04 | 43.66 | 44.87 | 44.44 | qfq | 3,070,954 | 136,847,774 | 2.26% |