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
三环集团300408.SZ
最近收盘价99.012026-07-17
最近交易日2026-07-17
成交量（股）76,777,293
成交额（元）7,699,675,187
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.28 | — | — | — | 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 | 106.61 | 107.54 | 95.40 | 99.01 | 99.01 | qfq | 76,777,293 | 7,699,675,187 | -7.35% |
| 2026-07-16 | 110.67 | 114.47 | 105.60 | 106.86 | 106.86 | qfq | 57,232,787 | 6,260,944,393 | -6.75% |
| 2026-07-15 | 125.12 | 125.67 | 113.47 | 114.60 | 114.60 | qfq | 52,690,766 | 6,218,645,037 | -5.97% |
| 2026-07-14 | 111.49 | 123.00 | 110.12 | 121.88 | 121.88 | qfq | 73,536,378 | 8,588,619,063 | 9.02% |
| 2026-07-13 | 125.00 | 125.95 | 109.20 | 111.80 | 111.80 | qfq | 100,415,463 | 11,628,148,330 | -12.00% |
| 2026-07-10 | 136.11 | 144.49 | 126.17 | 127.05 | 127.05 | qfq | 73,435,631 | 9,970,462,156 | -5.05% |
| 2026-07-09 | 132.00 | 134.50 | 124.21 | 133.81 | 133.81 | qfq | 81,622,100 | 10,599,644,718 | 2.59% |
| 2026-07-08 | 141.18 | 142.99 | 129.38 | 130.43 | 130.43 | qfq | 85,897,620 | 11,468,487,218 | -6.84% |
| 2026-07-07 | 140.00 | 146.29 | 136.00 | 140.00 | 140.00 | qfq | 53,073,698 | 7,507,277,161 | -1.22% |
| 2026-07-06 | 148.50 | 154.10 | 139.03 | 141.73 | 141.73 | qfq | 76,112,796 | 11,095,814,166 | -2.18% |
| 2026-07-03 | 147.98 | 154.19 | 138.36 | 144.89 | 144.89 | qfq | 66,484,373 | 9,721,283,467 | -2.23% |
| 2026-07-02 | 161.85 | 163.65 | 146.07 | 148.20 | 148.20 | qfq | 88,872,386 | 13,653,519,116 | -13.06% |
| 2026-07-01 | 175.45 | 177.77 | 165.01 | 170.46 | 170.46 | qfq | 73,956,323 | 12,719,708,265 | 2.13% |
| 2026-06-30 | 167.00 | 171.22 | 157.00 | 166.90 | 166.90 | qfq | 74,485,448 | 12,277,035,722 | 0.13% |
| 2026-06-29 | 170.00 | 180.35 | 160.58 | 166.69 | 166.69 | qfq | 91,429,237 | 15,448,768,648 | 4.15% |
| 2026-06-26 | 157.11 | 164.49 | 154.90 | 160.05 | 160.05 | qfq | 74,815,676 | 11,936,364,768 | -2.18% |
| 2026-06-25 | 150.19 | 165.00 | 147.00 | 163.62 | 163.62 | qfq | 88,791,098 | 13,914,663,994 | 12.64% |
| 2026-06-24 | 144.81 | 150.23 | 142.20 | 145.26 | 145.26 | qfq | 68,500,948 | 9,984,111,292 | -0.16% |
| 2026-06-23 | 155.75 | 155.80 | 143.97 | 145.50 | 145.50 | qfq | 67,813,220 | 10,048,278,845 | -6.80% |
| 2026-06-22 | 161.04 | 164.98 | 150.00 | 156.11 | 156.11 | qfq | 77,682,890 | 12,176,088,774 | -1.13% |
| 2026-06-18 | 155.47 | 166.66 | 154.23 | 157.89 | 157.89 | qfq | 77,128,698 | 12,370,758,932 | 1.56% |
| 2026-06-17 | 150.00 | 159.00 | 148.36 | 155.46 | 155.46 | qfq | 80,940,432 | 12,455,443,360 | 3.49% |
| 2026-06-16 | 150.10 | 157.08 | 149.01 | 150.22 | 150.22 | qfq | 88,801,709 | 13,515,061,718 | -0.02% |
| 2026-06-15 | 133.60 | 151.79 | 131.11 | 150.25 | 150.25 | qfq | 83,101,984 | 11,966,891,462 | 18.77% |
| 2026-06-12 | 136.38 | 136.82 | 125.20 | 126.50 | 126.50 | qfq | 60,274,551 | 7,782,879,762 | -3.90% |
| 2026-06-11 | 132.55 | 140.66 | 129.50 | 131.63 | 131.63 | qfq | 54,853,078 | 7,366,201,418 | -0.28% |
| 2026-06-10 | 135.50 | 137.85 | 130.00 | 132.00 | 132.00 | qfq | 53,734,127 | 7,153,283,312 | -6.40% |
| 2026-06-09 | 126.43 | 144.00 | 123.39 | 141.02 | 141.02 | qfq | 85,475,005 | 11,406,134,354 | 14.73% |
| 2026-06-08 | 130.78 | 132.56 | 121.52 | 122.92 | 122.92 | qfq | 92,108,841 | 11,612,429,803 | -8.83% |
| 2026-06-05 | 136.00 | 142.90 | 130.00 | 134.83 | 134.83 | qfq | 78,250,863 | 10,579,077,306 | -3.02% |
| 2026-06-04 | 131.77 | 141.00 | 127.00 | 139.03 | 139.03 | qfq | 74,052,749 | 10,011,510,868 | 3.07% |
| 2026-06-03 | 134.79 | 137.71 | 129.38 | 134.89 | 134.89 | qfq | 70,310,030 | 9,417,962,400 | 0.32% |
| 2026-06-02 | 122.00 | 138.18 | 120.02 | 134.46 | 134.46 | qfq | 87,818,374 | 11,527,844,351 | 7.03% |
| 2026-06-01 | 125.00 | 137.13 | 124.62 | 125.63 | 125.63 | qfq | 78,260,885 | 10,233,107,623 | -2.45% |
| 2026-05-29 | 132.00 | 132.00 | 125.30 | 128.78 | 128.78 | qfq | 66,159,399 | 8,533,294,691 | -2.52% |
| 2026-05-28 | 126.00 | 135.00 | 123.00 | 132.11 | 132.11 | qfq | 99,166,996 | 12,851,148,035 | 7.42% |
| 2026-05-27 | 119.03 | 129.28 | 119.03 | 122.99 | 122.99 | qfq | 79,147,879 | 9,754,014,310 | 5.18% |
| 2026-05-26 | 113.00 | 117.58 | 109.38 | 116.93 | 116.93 | qfq | 78,503,021 | 8,922,991,203 | 1.37% |
| 2026-05-25 | 121.00 | 123.00 | 114.00 | 115.35 | 115.35 | qfq | 89,925,867 | 10,479,286,155 | 0.30% |
| 2026-05-22 | 104.99 | 118.00 | 104.68 | 115.00 | 115.00 | qfq | 82,368,376 | 9,261,375,804 | 16.79% |
| 2026-05-21 | 98.99 | 105.00 | 98.42 | 98.47 | 98.47 | qfq | 50,385,863 | 5,127,139,849 | 2.62% |
| 2026-05-20 | 96.30 | 97.09 | 91.50 | 95.96 | 95.96 | qfq | 37,215,266 | 3,531,600,718 | -0.60% |
| 2026-05-19 | 89.55 | 97.80 | 88.71 | 96.54 | 96.54 | qfq | 52,173,970 | 4,934,388,658 | 9.83% |
| 2026-05-18 | 85.06 | 90.30 | 84.64 | 87.90 | 87.90 | qfq | 31,674,652 | 2,788,312,059 | 2.57% |
| 2026-05-15 | 88.51 | 90.28 | 84.85 | 85.70 | 85.70 | qfq | 33,337,521 | 2,886,412,957 | -3.04% |
| 2026-05-14 | 91.90 | 92.29 | 87.95 | 88.39 | 88.39 | qfq | 26,418,482 | 2,369,709,937 | -2.54% |
| 2026-05-13 | 87.45 | 91.79 | 86.96 | 90.69 | 90.69 | qfq | 33,896,452 | 3,058,934,590 | 2.81% |
| 2026-05-12 | 89.80 | 90.25 | 86.70 | 88.21 | 88.21 | qfq | 23,624,818 | 2,082,281,597 | -0.01% |
| 2026-05-11 | 87.58 | 91.50 | 85.88 | 88.22 | 88.22 | qfq | 31,936,925 | 2,842,002,914 | 2.22% |
| 2026-05-08 | 84.50 | 86.61 | 83.70 | 86.30 | 85.85 | qfq | 34,080,319 | 2,901,335,606 | -0.78% |
| 2026-05-07 | 86.00 | 88.65 | 85.34 | 86.98 | 86.53 | qfq | 36,716,881 | 3,181,693,361 | 2.33% |
| 2026-05-06 | 85.50 | 86.99 | 81.85 | 85.00 | 84.56 | qfq | 42,058,993 | 3,569,477,855 | -0.82% |
| 2026-04-30 | 82.56 | 87.30 | 82.00 | 85.70 | 85.25 | qfq | 42,333,240 | 3,586,918,213 | 4.50% |
| 2026-04-29 | 81.28 | 83.66 | 79.70 | 82.01 | 81.58 | qfq | 29,147,513 | 2,380,945,364 | 0.40% |
| 2026-04-28 | 75.56 | 82.96 | 75.30 | 81.68 | 81.26 | qfq | 53,266,731 | 4,272,512,078 | 7.89% |
| 2026-04-27 | 75.00 | 76.60 | 73.88 | 75.71 | 75.32 | qfq | 39,393,194 | 2,969,293,804 | 0.96% |
| 2026-04-24 | 72.11 | 76.80 | 72.11 | 74.99 | 74.60 | qfq | 47,790,616 | 3,565,275,832 | 6.98% |
| 2026-04-23 | 68.00 | 71.14 | 67.50 | 70.10 | 69.74 | qfq | 43,576,622 | 3,035,496,818 | 4.63% |
| 2026-04-22 | 65.46 | 68.00 | 65.38 | 67.00 | 66.65 | qfq | 26,059,436 | 1,751,066,254 | 1.38% |
| 2026-04-21 | 64.48 | 66.90 | 64.10 | 66.09 | 65.75 | qfq | 30,080,147 | 1,980,662,219 | 4.10% |
| 2026-04-20 | 64.72 | 66.03 | 63.18 | 63.49 | 63.16 | qfq | 25,583,718 | 1,647,467,897 | -2.58% |
| 2026-04-17 | 64.91 | 65.96 | 64.32 | 65.17 | 64.83 | qfq | 21,565,749 | 1,404,423,266 | 0.15% |
| 2026-04-16 | 65.00 | 65.83 | 64.23 | 65.07 | 64.73 | qfq | 23,929,666 | 1,551,568,967 | -0.38% |
| 2026-04-15 | 66.90 | 67.56 | 64.01 | 65.32 | 64.98 | qfq | 38,434,787 | 2,516,323,099 | 1.10% |
| 2026-04-14 | 69.16 | 70.50 | 63.77 | 64.61 | 64.27 | qfq | 44,091,786 | 2,868,131,135 | 5.06% |
| 2026-04-13 | 58.64 | 61.90 | 58.64 | 61.50 | 61.18 | qfq | 25,562,270 | 1,564,385,414 | 3.15% |
| 2026-04-10 | 59.30 | 61.16 | 59.14 | 59.62 | 59.31 | qfq | 31,303,810 | 1,880,706,692 | 1.78% |
| 2026-04-09 | 57.52 | 59.30 | 57.23 | 58.58 | 58.28 | qfq | 19,630,938 | 1,151,135,128 | 0.33% |
| 2026-04-08 | 58.00 | 58.78 | 56.64 | 58.39 | 58.09 | qfq | 29,589,802 | 1,714,149,362 | 3.00% |
| 2026-04-07 | 55.20 | 56.93 | 54.76 | 56.69 | 56.40 | qfq | 24,565,793 | 1,384,255,191 | 3.37% |
| 2026-04-03 | 53.48 | 55.35 | 53.00 | 54.84 | 54.55 | qfq | 18,364,959 | 1,002,480,720 | 3.12% |
| 2026-04-02 | 54.42 | 54.52 | 52.72 | 53.18 | 52.90 | qfq | 12,011,969 | 642,649,105 | -2.48% |
| 2026-04-01 | 54.50 | 55.58 | 54.06 | 54.53 | 54.25 | qfq | 16,626,471 | 912,237,554 | 3.18% |
| 2026-03-31 | 54.10 | 54.78 | 52.64 | 52.85 | 52.58 | qfq | 15,066,563 | 805,007,882 | -2.31% |
| 2026-03-30 | 53.00 | 54.36 | 52.15 | 54.10 | 53.82 | qfq | 20,491,383 | 1,093,358,229 | -1.35% |
| 2026-03-27 | 54.26 | 55.79 | 53.55 | 54.84 | 54.55 | qfq | 16,003,094 | 880,119,523 | -0.65% |
| 2026-03-26 | 55.04 | 55.98 | 54.90 | 55.20 | 54.91 | qfq | 14,189,887 | 784,670,200 | -0.68% |
| 2026-03-25 | 54.45 | 56.19 | 54.13 | 55.58 | 55.29 | qfq | 20,764,197 | 1,150,750,143 | 2.47% |
| 2026-03-24 | 52.03 | 54.27 | 51.36 | 54.24 | 53.96 | qfq | 28,725,776 | 1,521,528,975 | 6.10% |
| 2026-03-23 | 53.25 | 53.53 | 50.70 | 51.12 | 50.85 | qfq | 30,860,332 | 1,608,652,435 | -6.20% |
| 2026-03-20 | 56.30 | 56.60 | 54.31 | 54.50 | 54.22 | qfq | 23,259,924 | 1,283,997,421 | -2.59% |
| 2026-03-19 | 54.80 | 57.04 | 54.42 | 55.95 | 55.66 | qfq | 25,359,255 | 1,413,711,022 | -0.29% |
| 2026-03-18 | 55.59 | 57.17 | 55.30 | 56.11 | 55.82 | qfq | 27,397,318 | 1,536,069,669 | 2.39% |
| 2026-03-17 | 55.58 | 56.46 | 54.20 | 54.80 | 54.52 | qfq | 31,945,225 | 1,768,167,896 | -0.47% |
| 2026-03-16 | 54.60 | 55.10 | 53.16 | 55.06 | 54.77 | qfq | 20,242,538 | 1,096,768,116 | 0.49% |
| 2026-03-13 | 55.81 | 56.01 | 54.53 | 54.79 | 54.51 | qfq | 22,959,063 | 1,264,674,032 | -2.56% |
| 2026-03-12 | 57.70 | 57.85 | 54.80 | 56.23 | 55.94 | qfq | 30,946,411 | 1,730,044,536 | -3.19% |
| 2026-03-11 | 59.10 | 59.98 | 57.80 | 58.08 | 57.78 | qfq | 23,670,872 | 1,389,701,947 | -2.40% |
| 2026-03-10 | 58.50 | 60.36 | 58.20 | 59.51 | 59.20 | qfq | 28,362,323 | 1,688,647,738 | 4.44% |
| 2026-03-09 | 56.92 | 57.30 | 54.51 | 56.98 | 56.68 | qfq | 31,174,948 | 1,740,194,672 | -3.26% |
| 2026-03-06 | 58.52 | 59.80 | 57.51 | 58.90 | 58.59 | qfq | 24,294,478 | 1,429,516,697 | -0.14% |
| 2026-03-05 | 60.60 | 60.78 | 58.38 | 58.98 | 58.67 | qfq | 24,676,020 | 1,468,380,717 | -0.14% |
| 2026-03-04 | 59.04 | 60.56 | 58.61 | 59.06 | 58.75 | qfq | 22,606,650 | 1,342,162,204 | -1.19% |
| 2026-03-03 | 63.00 | 63.70 | 59.41 | 59.77 | 59.46 | qfq | 37,046,263 | 2,244,062,582 | -5.13% |
| 2026-03-02 | 62.90 | 64.88 | 62.63 | 63.00 | 62.67 | qfq | 34,927,031 | 2,226,798,485 | -0.16% |
| 2026-02-27 | 64.10 | 65.62 | 62.00 | 63.10 | 62.77 | qfq | 36,427,258 | 2,313,592,809 | -4.32% |
| 2026-02-26 | 64.32 | 66.20 | 62.88 | 65.95 | 65.61 | qfq | 38,663,500 | 2,509,768,147 | -0.03% |
| 2026-02-25 | 68.00 | 68.86 | 65.40 | 65.97 | 65.63 | qfq | 53,455,781 | 3,559,482,410 | 0.00% |
| 2026-02-24 | 64.26 | 67.78 | 63.70 | 65.97 | 65.63 | qfq | 57,636,628 | 3,767,509,110 | 16.21% |
| 2026-02-13 | 58.20 | 58.20 | 56.57 | 56.77 | 56.47 | qfq | 21,923,385 | 1,251,578,253 | -3.75% |
| 2026-02-12 | 57.48 | 59.80 | 56.51 | 58.98 | 58.67 | qfq | 21,967,365 | 1,283,462,700 | 3.26% |
| 2026-02-11 | 56.03 | 57.77 | 56.03 | 57.12 | 56.82 | qfq | 20,523,397 | 1,169,174,629 | 0.65% |
| 2026-02-10 | 54.97 | 57.21 | 54.80 | 56.75 | 56.45 | qfq | 32,696,273 | 1,840,737,914 | 4.72% |
| 2026-02-09 | 51.45 | 54.50 | 50.81 | 54.19 | 53.91 | qfq | 30,714,937 | 1,632,974,246 | 6.63% |
| 2026-02-06 | 50.44 | 51.89 | 50.11 | 50.82 | 50.56 | qfq | 19,049,275 | 976,027,203 | -1.51% |
| 2026-02-05 | 52.02 | 52.11 | 50.68 | 51.60 | 51.33 | qfq | 35,986,626 | 1,846,535,519 | -2.64% |
| 2026-02-04 | 50.33 | 53.20 | 49.58 | 53.00 | 52.72 | qfq | 39,079,126 | 2,033,293,065 | 7.01% |
| 2026-02-03 | 48.60 | 49.77 | 48.00 | 49.53 | 49.27 | qfq | 16,647,567 | 814,702,345 | 3.17% |
| 2026-02-02 | 49.80 | 49.90 | 47.85 | 48.01 | 47.76 | qfq | 19,173,613 | 934,229,635 | -3.98% |
| 2026-01-30 | 50.00 | 50.66 | 48.61 | 50.00 | 49.74 | qfq | 20,014,455 | 996,457,172 | -0.32% |
| 2026-01-29 | 52.42 | 52.98 | 50.00 | 50.16 | 49.90 | qfq | 26,934,622 | 1,375,063,312 | -4.17% |
| 2026-01-28 | 52.94 | 53.68 | 51.76 | 52.34 | 52.07 | qfq | 37,199,657 | 1,962,710,839 | 2.51% |
| 2026-01-27 | 51.16 | 51.68 | 49.80 | 51.06 | 50.79 | qfq | 27,724,544 | 1,408,722,990 | -0.58% |
| 2026-01-26 | 52.37 | 52.99 | 50.81 | 51.36 | 51.09 | qfq | 31,481,649 | 1,622,450,989 | -1.91% |
| 2026-01-23 | 52.60 | 53.92 | 52.08 | 52.36 | 52.09 | qfq | 20,332,676 | 1,069,365,625 | -0.34% |
| 2026-01-22 | 53.15 | 54.07 | 51.65 | 52.54 | 52.27 | qfq | 19,735,221 | 1,038,556,502 | -0.81% |
| 2026-01-21 | 49.81 | 53.58 | 49.72 | 52.97 | 52.69 | qfq | 30,603,342 | 1,601,611,529 | 5.56% |
| 2026-01-20 | 51.29 | 52.08 | 49.89 | 50.18 | 49.92 | qfq | 20,014,341 | 1,012,873,253 | -2.45% |
| 2026-01-19 | 52.31 | 53.66 | 51.16 | 51.44 | 51.17 | qfq | 32,561,140 | 1,700,651,226 | 0.69% |
| 2026-01-16 | 50.00 | 51.68 | 48.82 | 51.09 | 50.82 | qfq | 29,340,430 | 1,476,940,721 | 3.07% |
| 2026-01-15 | 48.89 | 50.98 | 48.75 | 49.57 | 49.31 | qfq | 23,285,718 | 1,161,398,245 | 0.79% |
| 2026-01-14 | 48.82 | 50.98 | 48.67 | 49.18 | 48.92 | qfq | 31,286,833 | 1,557,606,681 | 0.37% |
| 2026-01-13 | 47.57 | 49.75 | 47.25 | 49.00 | 48.75 | qfq | 40,579,591 | 1,982,545,289 | 2.88% |
| 2026-01-12 | 47.89 | 47.90 | 46.15 | 47.63 | 47.38 | qfq | 31,490,198 | 1,476,702,267 | -0.15% |
| 2026-01-09 | 49.07 | 49.22 | 47.33 | 47.70 | 47.45 | qfq | 32,165,883 | 1,544,861,694 | 1.51% |
| 2026-01-08 | 46.36 | 47.85 | 45.81 | 46.99 | 46.75 | qfq | 24,631,463 | 1,159,793,106 | 1.69% |
| 2026-01-07 | 46.89 | 47.13 | 45.75 | 46.21 | 45.97 | qfq | 18,104,625 | 839,996,041 | -1.64% |
| 2026-01-06 | 46.85 | 47.30 | 46.20 | 46.98 | 46.74 | qfq | 19,276,999 | 903,216,577 | 0.75% |
| 2026-01-05 | 46.08 | 47.41 | 46.00 | 46.63 | 46.39 | qfq | 20,830,485 | 974,955,054 | 1.92% |
| 2025-12-31 | 46.28 | 46.46 | 45.36 | 45.75 | 45.51 | qfq | 16,180,209 | 739,880,790 | -1.15% |
| 2025-12-30 | 46.01 | 46.97 | 45.83 | 46.28 | 46.04 | qfq | 14,314,400 | 664,890,433 | 0.39% |
| 2025-12-29 | 45.51 | 46.26 | 45.00 | 46.10 | 45.86 | qfq | 21,942,015 | 1,005,959,575 | 0.92% |
| 2025-12-26 | 46.07 | 46.45 | 45.23 | 45.68 | 45.44 | qfq | 24,768,831 | 1,133,822,935 | -1.30% |
| 2025-12-25 | 46.31 | 46.70 | 45.79 | 46.28 | 46.04 | qfq | 17,514,965 | 810,059,553 | -0.86% |
| 2025-12-24 | 44.24 | 46.74 | 44.17 | 46.68 | 46.44 | qfq | 31,461,076 | 1,445,070,109 | 5.68% |
| 2025-12-23 | 44.49 | 44.68 | 43.53 | 44.17 | 43.94 | qfq | 16,360,614 | 720,854,744 | -1.14% |
| 2025-12-22 | 43.40 | 44.94 | 43.35 | 44.68 | 44.45 | qfq | 19,294,257 | 856,466,205 | 3.83% |
| 2025-12-19 | 43.16 | 43.88 | 42.99 | 43.03 | 42.81 | qfq | 20,287,928 | 878,335,915 | 0.07% |
| 2025-12-18 | 43.87 | 44.18 | 42.11 | 43.00 | 42.78 | qfq | 31,967,802 | 1,375,065,966 | -3.28% |
| 2025-12-17 | 43.37 | 44.46 | 42.97 | 44.46 | 44.23 | qfq | 18,404,668 | 803,856,779 | 2.44% |
| 2025-12-16 | 43.89 | 44.40 | 42.73 | 43.40 | 43.17 | qfq | 20,447,150 | 885,573,665 | -1.81% |
| 2025-12-15 | 44.85 | 44.95 | 44.09 | 44.20 | 43.97 | qfq | 16,278,864 | 723,304,762 | -2.64% |
| 2025-12-12 | 44.50 | 45.88 | 43.90 | 45.40 | 45.16 | qfq | 27,557,634 | 1,240,504,876 | 2.53% |
| 2025-12-11 | 45.07 | 45.50 | 44.18 | 44.28 | 44.05 | qfq | 18,648,671 | 837,358,653 | -1.60% |
| 2025-12-10 | 44.70 | 45.30 | 44.00 | 45.00 | 44.77 | qfq | 16,789,470 | 750,994,686 | 0.67% |
| 2025-12-09 | 44.69 | 45.30 | 44.40 | 44.70 | 44.47 | qfq | 22,623,319 | 1,012,711,350 | -0.40% |
| 2025-12-08 | 43.32 | 45.20 | 43.00 | 44.88 | 44.65 | qfq | 29,740,580 | 1,322,651,081 | 2.75% |
| 2025-12-05 | 43.00 | 44.09 | 42.60 | 43.68 | 43.45 | qfq | 29,592,355 | 1,285,125,232 | 4.12% |
| 2025-12-04 | 42.01 | 42.34 | 41.36 | 41.95 | 41.73 | qfq | 17,315,089 | 721,804,033 | -0.38% |
| 2025-12-03 | 42.22 | 42.56 | 41.98 | 42.11 | 41.89 | qfq | 13,408,547 | 565,506,058 | -0.73% |
| 2025-12-02 | 42.71 | 43.30 | 42.05 | 42.42 | 42.20 | qfq | 14,769,693 | 628,246,695 | -1.07% |
| 2025-12-01 | 44.08 | 44.10 | 42.31 | 42.88 | 42.66 | qfq | 30,628,528 | 1,310,583,599 | -2.55% |
| 2025-11-28 | 43.74 | 44.00 | 42.57 | 44.00 | 43.77 | qfq | 15,618,018 | 678,961,094 | 0.57% |
| 2025-11-27 | 44.10 | 44.96 | 43.70 | 43.75 | 43.52 | qfq | 16,389,204 | 725,707,436 | -0.57% |
| 2025-11-26 | 44.10 | 44.30 | 43.16 | 44.00 | 43.77 | qfq | 19,804,156 | 866,558,440 | -0.56% |
| 2025-11-25 | 42.67 | 44.59 | 42.58 | 44.25 | 44.02 | qfq | 27,339,700 | 1,201,170,576 | 4.49% |
| 2025-11-24 | 42.53 | 42.81 | 41.24 | 42.35 | 42.13 | qfq | 27,156,316 | 1,140,753,253 | 0.00% |
| 2025-11-21 | 43.00 | 43.63 | 42.03 | 42.35 | 42.13 | qfq | 26,620,396 | 1,139,676,192 | -5.13% |
| 2025-11-20 | 45.28 | 45.76 | 44.48 | 44.64 | 44.41 | qfq | 12,428,544 | 559,766,479 | 0.04% |
| 2025-11-19 | 44.62 | 45.94 | 44.36 | 44.62 | 44.39 | qfq | 15,869,816 | 712,837,857 | -1.04% |
| 2025-11-18 | 44.71 | 45.95 | 44.45 | 45.09 | 44.86 | qfq | 26,173,601 | 1,183,420,507 | 2.22% |
| 2025-11-17 | 44.45 | 44.88 | 43.77 | 44.11 | 43.88 | qfq | 19,104,547 | 844,232,850 | -0.76% |
| 2025-11-14 | 45.49 | 45.87 | 44.36 | 44.45 | 44.22 | qfq | 27,055,241 | 1,217,759,224 | -4.72% |
| 2025-11-13 | 46.62 | 47.24 | 46.15 | 46.65 | 46.41 | qfq | 24,764,225 | 1,154,096,890 | -0.21% |
| 2025-11-12 | 48.80 | 49.00 | 46.10 | 46.75 | 46.51 | qfq | 39,499,040 | 1,857,527,258 | -5.21% |
| 2025-11-11 | 51.26 | 51.40 | 49.32 | 49.32 | 49.06 | qfq | 25,614,630 | 1,281,666,266 | -3.84% |
| 2025-11-10 | 52.22 | 53.30 | 50.70 | 51.29 | 51.02 | qfq | 25,125,846 | 1,292,678,344 | -1.50% |
| 2025-11-07 | 53.10 | 53.32 | 51.57 | 52.07 | 51.80 | qfq | 26,402,626 | 1,379,298,293 | -2.85% |
| 2025-11-06 | 52.85 | 54.10 | 51.78 | 53.60 | 53.32 | qfq | 33,151,358 | 1,759,205,452 | 4.89% |
| 2025-11-05 | 48.51 | 51.91 | 47.88 | 51.10 | 50.83 | qfq | 30,753,790 | 1,537,452,181 | 0.27% |
| 2025-11-04 | 52.09 | 52.88 | 50.30 | 50.96 | 50.69 | qfq | 25,952,573 | 1,329,661,273 | 2.39% |
| 2025-11-03 | 49.62 | 50.53 | 48.76 | 49.77 | 49.51 | qfq | 23,645,992 | 1,174,171,371 | 0.16% |
| 2025-10-31 | 52.68 | 52.68 | 49.18 | 49.69 | 49.43 | qfq | 32,829,248 | 1,645,206,192 | -4.24% |
| 2025-10-30 | 53.13 | 53.68 | 51.26 | 51.89 | 51.62 | qfq | 34,146,718 | 1,786,472,197 | -3.69% |
| 2025-10-29 | 52.06 | 54.30 | 51.98 | 53.88 | 53.60 | qfq | 50,674,068 | 2,694,889,540 | 10.25% |
| 2025-10-28 | 50.41 | 51.00 | 48.44 | 48.87 | 48.62 | qfq | 30,200,917 | 1,484,838,725 | -4.38% |
| 2025-10-27 | 50.56 | 51.50 | 49.90 | 51.11 | 50.84 | qfq | 24,871,156 | 1,262,680,131 | 3.36% |
| 2025-10-24 | 48.11 | 49.68 | 47.62 | 49.45 | 49.19 | qfq | 21,178,065 | 1,037,934,044 | 4.32% |
| 2025-10-23 | 47.78 | 48.06 | 46.43 | 47.40 | 47.15 | qfq | 20,071,455 | 944,914,992 | -1.37% |
| 2025-10-22 | 49.75 | 50.23 | 48.01 | 48.06 | 47.81 | qfq | 23,594,950 | 1,149,685,812 | -5.00% |
| 2025-10-21 | 50.36 | 51.47 | 49.31 | 50.59 | 50.33 | qfq | 30,743,713 | 1,555,878,311 | 1.83% |
| 2025-10-20 | 48.87 | 50.44 | 48.73 | 49.68 | 49.42 | qfq | 25,643,492 | 1,273,083,176 | 2.39% |
| 2025-10-17 | 51.50 | 51.50 | 48.01 | 48.52 | 48.27 | qfq | 34,687,643 | 1,691,332,153 | -5.73% |
| 2025-10-16 | 50.82 | 52.55 | 50.00 | 51.47 | 51.20 | qfq | 42,377,936 | 2,173,880,451 | 1.62% |
| 2025-10-15 | 48.60 | 51.20 | 47.75 | 50.65 | 50.39 | qfq | 54,111,792 | 2,673,025,560 | 6.10% |
| 2025-10-14 | 54.98 | 55.12 | 47.15 | 47.74 | 47.49 | qfq | 81,540,989 | 4,168,516,501 | 3.94% |
| 2025-10-13 | 44.50 | 46.90 | 44.23 | 45.93 | 45.69 | qfq | 22,657,564 | 1,041,084,376 | -0.84% |
| 2025-10-10 | 48.01 | 48.66 | 46.11 | 46.32 | 46.08 | qfq | 22,328,148 | 1,051,415,751 | -4.18% |
| 2025-10-09 | 47.20 | 50.30 | 47.20 | 48.34 | 48.09 | qfq | 43,434,444 | 2,131,925,993 | 4.34% |
| 2025-09-30 | 46.74 | 47.35 | 46.05 | 46.33 | 46.09 | qfq | 20,154,301 | 939,513,814 | -0.79% |
| 2025-09-29 | 45.78 | 46.74 | 45.59 | 46.70 | 46.46 | qfq | 21,191,339 | 980,309,230 | 2.23% |
| 2025-09-26 | 47.55 | 47.78 | 45.38 | 45.68 | 45.44 | qfq | 31,626,389 | 1,458,679,388 | -4.05% |
| 2025-09-25 | 47.85 | 47.99 | 46.00 | 47.61 | 47.36 | qfq | 36,530,906 | 1,722,158,052 | -1.47% |
| 2025-09-24 | 48.20 | 48.68 | 47.40 | 48.32 | 48.07 | qfq | 32,844,977 | 1,577,901,414 | -3.36% |
| 2025-09-23 | 50.97 | 52.00 | 48.09 | 50.00 | 49.74 | qfq | 43,740,664 | 2,174,070,820 | 0.60% |
| 2025-09-22 | 48.78 | 51.00 | 48.68 | 49.70 | 49.44 | qfq | 50,891,033 | 2,540,930,594 | 2.83% |
| 2025-09-19 | 45.33 | 51.98 | 45.08 | 48.33 | 48.08 | qfq | 61,495,481 | 2,957,187,072 | 6.69% |
| 2025-09-18 | 46.85 | 47.21 | 44.50 | 45.30 | 45.06 | qfq | 41,942,581 | 1,929,672,890 | -0.42% |
| 2025-09-17 | 44.00 | 47.20 | 43.70 | 45.49 | 45.25 | qfq | 53,575,832 | 2,443,609,559 | 7.92% |
| 2025-09-16 | 41.83 | 42.30 | 41.18 | 42.15 | 41.93 | qfq | 18,836,417 | 787,316,162 | 1.81% |
| 2025-09-15 | 42.40 | 42.59 | 40.91 | 41.40 | 41.18 | qfq | 25,304,479 | 1,049,779,044 | -2.77% |
| 2025-09-12 | 42.92 | 43.68 | 42.38 | 42.58 | 42.36 | qfq | 30,854,380 | 1,327,567,526 | -2.27% |
| 2025-09-11 | 43.87 | 45.05 | 42.66 | 43.57 | 43.34 | qfq | 54,040,924 | 2,355,216,491 | 6.01% |
| 2025-09-10 | 40.02 | 42.10 | 39.97 | 41.10 | 40.89 | qfq | 42,721,408 | 1,761,631,371 | 4.98% |
| 2025-09-09 | 40.18 | 40.22 | 38.88 | 39.15 | 38.95 | qfq | 15,495,848 | 610,515,812 | -2.34% |
| 2025-09-08 | 39.86 | 40.48 | 39.54 | 40.09 | 39.88 | qfq | 18,828,271 | 752,019,685 | 0.30% |
| 2025-09-05 | 38.86 | 40.05 | 38.29 | 39.97 | 39.76 | qfq | 25,025,962 | 981,828,768 | 3.87% |
| 2025-09-04 | 40.39 | 41.24 | 37.94 | 38.48 | 38.28 | qfq | 29,913,460 | 1,172,489,671 | -4.11% |
| 2025-09-03 | 41.31 | 41.59 | 39.81 | 40.13 | 39.92 | qfq | 23,691,169 | 960,470,666 | -2.46% |
| 2025-09-02 | 43.41 | 43.77 | 40.70 | 41.14 | 40.93 | qfq | 36,315,542 | 1,520,474,814 | -5.73% |
| 2025-09-01 | 43.62 | 44.00 | 42.73 | 43.64 | 43.41 | qfq | 38,644,769 | 1,672,439,418 | -1.31% |
| 2025-08-29 | 45.42 | 45.65 | 43.61 | 44.22 | 43.99 | qfq | 39,145,545 | 1,739,667,444 | 0.02% |
| 2025-08-28 | 42.35 | 44.28 | 42.28 | 44.21 | 43.98 | qfq | 33,364,612 | 1,449,143,187 | 3.95% |
| 2025-08-27 | 42.82 | 44.25 | 42.40 | 42.53 | 42.31 | qfq | 35,632,951 | 1,539,248,703 | -0.65% |
| 2025-08-26 | 42.65 | 43.55 | 42.45 | 42.81 | 42.59 | qfq | 20,806,302 | 892,486,844 | -0.09% |
| 2025-08-25 | 44.16 | 44.50 | 42.24 | 42.85 | 42.63 | qfq | 39,466,607 | 1,693,682,611 | -2.06% |
| 2025-08-22 | 42.00 | 43.85 | 41.92 | 43.75 | 43.52 | qfq | 31,617,826 | 1,357,325,229 | 3.55% |
| 2025-08-21 | 43.00 | 43.55 | 41.97 | 42.25 | 42.03 | qfq | 27,296,601 | 1,168,551,278 | -1.08% |
| 2025-08-20 | 42.75 | 43.64 | 41.56 | 42.71 | 42.49 | qfq | 46,034,544 | 1,960,147,126 | -2.49% |
| 2025-08-19 | 43.77 | 44.28 | 42.62 | 43.80 | 43.57 | qfq | 47,447,901 | 2,058,889,543 | -0.21% |
| 2025-08-18 | 44.00 | 45.50 | 43.31 | 43.89 | 43.66 | qfq | 80,876,334 | 3,586,383,041 | 2.96% |
| 2025-08-15 | 42.05 | 43.70 | 41.79 | 42.63 | 42.41 | qfq | 82,757,502 | 3,550,401,557 | 1.50% |
| 2025-08-14 | 44.03 | 45.68 | 41.88 | 42.00 | 41.78 | qfq | 120,909,447 | 5,187,326,804 | 3.30% |
| 2025-08-13 | 36.69 | 41.50 | 36.50 | 40.66 | 40.45 | qfq | 96,064,338 | 3,762,987,567 | 15.51% |
| 2025-08-12 | 34.98 | 35.77 | 34.85 | 35.20 | 35.02 | qfq | 12,461,614 | 438,269,751 | 0.86% |
| 2025-08-11 | 34.31 | 35.23 | 34.27 | 34.90 | 34.72 | qfq | 16,447,839 | 571,599,185 | 1.72% |
| 2025-08-08 | 34.33 | 34.77 | 34.12 | 34.31 | 34.13 | qfq | 10,476,076 | 361,130,801 | -0.03% |
| 2025-08-07 | 34.62 | 34.86 | 34.22 | 34.32 | 34.14 | qfq | 10,644,864 | 366,274,989 | -0.72% |
| 2025-08-06 | 34.50 | 35.23 | 34.39 | 34.57 | 34.39 | qfq | 14,404,165 | 500,329,697 | 0.00% |
| 2025-08-05 | 33.69 | 34.58 | 33.58 | 34.57 | 34.39 | qfq | 20,847,396 | 714,788,472 | 3.01% |
| 2025-08-04 | 33.47 | 33.67 | 33.17 | 33.56 | 33.39 | qfq | 11,762,873 | 392,767,954 | -0.21% |
| 2025-08-01 | 33.10 | 33.95 | 33.04 | 33.63 | 33.46 | qfq | 17,640,400 | 591,392,091 | 1.63% |
| 2025-07-31 | 33.89 | 34.29 | 32.94 | 33.09 | 32.92 | qfq | 17,625,213 | 590,934,453 | -2.39% |
| 2025-07-30 | 34.23 | 34.59 | 33.74 | 33.90 | 33.72 | qfq | 19,290,243 | 659,621,701 | -0.94% |
| 2025-07-29 | 33.65 | 34.75 | 33.46 | 34.22 | 34.04 | qfq | 25,302,000 | 862,420,741 | 1.69% |
| 2025-07-28 | 33.87 | 33.94 | 33.34 | 33.65 | 33.48 | qfq | 10,691,876 | 359,438,983 | -0.33% |
| 2025-07-25 | 33.74 | 34.15 | 33.50 | 33.76 | 33.58 | qfq | 14,703,813 | 496,429,846 | -0.09% |
| 2025-07-24 | 33.48 | 33.98 | 33.22 | 33.79 | 33.61 | qfq | 18,826,889 | 633,865,666 | 1.05% |
| 2025-07-23 | 33.40 | 33.66 | 32.93 | 33.44 | 33.27 | qfq | 17,887,443 | 596,810,402 | 0.00% |
| 2025-07-22 | 33.53 | 34.10 | 33.36 | 33.44 | 33.27 | qfq | 17,604,234 | 591,753,360 | -0.54% |
| 2025-07-21 | 32.75 | 34.40 | 32.71 | 33.62 | 33.45 | qfq | 30,165,740 | 1,017,906,110 | 3.61% |
| 2025-07-18 | 33.09 | 33.18 | 32.34 | 32.45 | 32.28 | qfq | 18,851,008 | 614,004,917 | -1.99% |
| 2025-07-17 | 32.10 | 33.11 | 31.98 | 33.11 | 32.94 | qfq | 21,081,307 | 691,027,925 | 3.02% |
| 2025-07-16 | 31.88 | 32.59 | 31.62 | 32.14 | 31.97 | qfq | 17,958,500 | 578,035,718 | 0.97% |
| 2025-07-15 | 31.90 | 32.48 | 31.66 | 31.83 | 31.66 | qfq | 14,142,488 | 452,159,633 | -0.38% |
| 2025-07-14 | 31.84 | 32.28 | 31.75 | 31.95 | 31.78 | qfq | 12,397,531 | 396,679,308 | 0.25% |
| 2025-07-11 | 31.65 | 32.10 | 31.51 | 31.87 | 31.70 | qfq | 14,799,406 | 471,696,465 | 0.57% |
| 2025-07-10 | 31.84 | 31.99 | 31.30 | 31.69 | 31.53 | qfq | 15,739,888 | 497,091,140 | -0.63% |
| 2025-07-09 | 32.21 | 32.73 | 31.81 | 31.89 | 31.72 | qfq | 15,740,899 | 506,102,930 | -0.99% |
| 2025-07-08 | 31.73 | 32.63 | 31.65 | 32.21 | 32.04 | qfq | 19,923,098 | 641,453,740 | 1.51% |
| 2025-07-07 | 32.90 | 33.10 | 31.66 | 31.73 | 31.56 | qfq | 27,039,975 | 863,818,386 | -3.76% |
| 2025-07-04 | 33.08 | 33.36 | 32.89 | 32.97 | 32.80 | qfq | 13,619,892 | 451,321,946 | -0.75% |
| 2025-07-03 | 32.60 | 33.37 | 32.44 | 33.22 | 33.05 | qfq | 19,785,407 | 653,211,012 | 2.28% |
| 2025-07-02 | 32.79 | 32.83 | 32.43 | 32.48 | 32.31 | qfq | 9,617,844 | 313,137,290 | -0.95% |
| 2025-07-01 | 33.29 | 33.42 | 32.72 | 32.79 | 32.62 | qfq | 13,501,775 | 444,902,535 | -1.83% |
| 2025-06-30 | 32.32 | 33.60 | 32.32 | 33.40 | 33.23 | qfq | 26,601,578 | 884,069,708 | 3.73% |
| 2025-06-27 | 32.01 | 32.50 | 31.77 | 32.20 | 32.03 | qfq | 15,727,603 | 506,978,524 | 0.85% |
| 2025-06-26 | 32.46 | 32.70 | 31.89 | 31.93 | 31.76 | qfq | 17,335,394 | 559,354,021 | -1.72% |
| 2025-06-25 | 32.23 | 32.56 | 31.88 | 32.49 | 32.32 | qfq | 14,398,435 | 463,487,641 | 0.53% |
| 2025-06-24 | 32.08 | 32.43 | 31.93 | 32.32 | 31.77 | qfq | 9,230,469 | 297,215,911 | 0.87% |
| 2025-06-23 | 31.87 | 32.99 | 31.75 | 32.04 | 31.50 | qfq | 12,427,351 | 402,526,821 | 0.44% |
| 2025-06-20 | 31.79 | 32.19 | 31.50 | 31.90 | 31.36 | qfq | 8,587,923 | 273,997,312 | 0.13% |
| 2025-06-19 | 31.62 | 32.10 | 31.57 | 31.86 | 31.32 | qfq | 11,441,122 | 363,762,508 | 0.63% |
| 2025-06-18 | 31.40 | 32.13 | 31.32 | 31.66 | 31.13 | qfq | 10,468,900 | 332,680,837 | 0.38% |
| 2025-06-17 | 32.20 | 32.29 | 31.50 | 31.54 | 31.01 | qfq | 9,160,728 | 290,722,254 | -1.71% |
| 2025-06-16 | 31.65 | 32.27 | 31.58 | 32.09 | 31.55 | qfq | 8,752,338 | 280,380,505 | 0.44% |
| 2025-06-13 | 32.32 | 32.40 | 31.61 | 31.95 | 31.41 | qfq | 14,487,075 | 462,058,775 | -1.42% |
| 2025-06-12 | 32.75 | 32.98 | 32.38 | 32.41 | 31.86 | qfq | 9,724,109 | 316,339,025 | -1.25% |
| 2025-06-11 | 32.82 | 33.30 | 32.69 | 32.82 | 32.27 | qfq | 10,407,970 | 343,628,957 | 0.12% |
| 2025-06-10 | 33.46 | 33.53 | 32.65 | 32.78 | 32.23 | qfq | 10,639,350 | 351,718,207 | -2.03% |
| 2025-06-09 | 33.19 | 33.50 | 32.83 | 33.46 | 32.90 | qfq | 9,978,288 | 332,914,723 | 1.03% |
| 2025-06-06 | 33.63 | 33.87 | 33.03 | 33.12 | 32.56 | qfq | 9,956,592 | 331,825,017 | -1.43% |
| 2025-06-05 | 33.23 | 33.92 | 32.91 | 33.60 | 33.03 | qfq | 13,288,078 | 444,381,352 | 1.36% |
| 2025-06-04 | 32.65 | 33.32 | 32.41 | 33.15 | 32.59 | qfq | 14,312,786 | 472,764,359 | 1.81% |
| 2025-06-03 | 32.55 | 33.07 | 32.41 | 32.56 | 32.01 | qfq | 10,859,019 | 355,624,923 | -0.43% |
| 2025-05-30 | 32.59 | 32.95 | 32.35 | 32.70 | 32.15 | qfq | 9,578,846 | 312,597,090 | 0.09% |
| 2025-05-29 | 32.00 | 32.77 | 31.93 | 32.67 | 32.12 | qfq | 10,457,888 | 339,408,758 | 1.71% |
| 2025-05-28 | 32.01 | 32.41 | 31.93 | 32.12 | 31.58 | qfq | 6,325,771 | 203,646,679 | 0.34% |
| 2025-05-27 | 32.46 | 32.52 | 31.98 | 32.01 | 31.47 | qfq | 12,415,889 | 399,429,169 | -1.39% |
| 2025-05-26 | 32.71 | 32.95 | 32.35 | 32.46 | 31.91 | qfq | 12,282,064 | 399,550,425 | -1.28% |
| 2025-05-23 | 33.38 | 33.40 | 32.85 | 32.88 | 32.33 | qfq | 8,266,449 | 274,051,518 | -1.50% |
| 2025-05-22 | 33.12 | 33.95 | 33.00 | 33.38 | 32.82 | qfq | 12,231,537 | 411,038,796 | 0.36% |
| 2025-05-21 | 33.46 | 33.57 | 33.14 | 33.26 | 32.70 | qfq | 8,589,012 | 286,079,141 | -0.60% |
| 2025-05-20 | 33.89 | 33.96 | 33.42 | 33.46 | 32.90 | qfq | 14,226,657 | 477,795,442 | -1.27% |
| 2025-05-19 | 33.98 | 34.07 | 33.53 | 33.89 | 33.32 | qfq | 7,782,491 | 262,937,751 | -0.15% |
| 2025-05-16 | 34.62 | 34.65 | 33.90 | 33.94 | 33.37 | qfq | 11,176,800 | 381,723,291 | -2.02% |
| 2025-05-15 | 34.92 | 35.36 | 34.61 | 34.64 | 34.06 | qfq | 8,073,788 | 282,158,090 | -1.03% |
| 2025-05-14 | 35.00 | 35.36 | 34.34 | 35.00 | 34.41 | qfq | 10,978,119 | 382,524,429 | -0.11% |
| 2025-05-13 | 34.70 | 35.78 | 34.58 | 35.04 | 34.45 | qfq | 17,521,744 | 617,024,182 | 2.67% |
| 2025-05-12 | 34.08 | 34.38 | 33.66 | 34.13 | 33.55 | qfq | 10,073,555 | 342,533,435 | 0.65% |
| 2025-05-09 | 34.60 | 34.73 | 33.83 | 33.91 | 33.34 | qfq | 12,947,427 | 440,992,740 | -2.53% |
| 2025-05-08 | 34.70 | 34.96 | 34.43 | 34.79 | 34.20 | qfq | 11,772,132 | 407,980,890 | -0.26% |
| 2025-05-07 | 34.66 | 35.30 | 34.55 | 34.88 | 34.29 | qfq | 15,410,520 | 536,737,979 | 1.75% |
| 2025-05-06 | 34.99 | 35.44 | 34.21 | 34.28 | 33.70 | qfq | 14,921,806 | 516,900,839 | -0.09% |
| 2025-04-30 | 34.64 | 34.90 | 34.15 | 34.31 | 33.73 | qfq | 9,184,014 | 316,415,835 | -1.04% |
| 2025-04-29 | 35.16 | 35.16 | 33.20 | 34.67 | 34.09 | qfq | 18,206,192 | 622,188,931 | -1.95% |
| 2025-04-28 | 35.32 | 35.98 | 35.16 | 35.36 | 34.76 | qfq | 6,922,610 | 246,598,969 | 0.14% |
| 2025-04-25 | 35.63 | 35.75 | 35.04 | 35.31 | 34.71 | qfq | 6,980,175 | 246,533,711 | -0.87% |
| 2025-04-24 | 36.23 | 36.29 | 35.41 | 35.62 | 35.02 | qfq | 8,950,501 | 319,270,837 | -1.66% |
| 2025-04-23 | 36.04 | 36.53 | 35.98 | 36.22 | 35.61 | qfq | 7,791,870 | 282,641,210 | 0.50% |
| 2025-04-22 | 36.35 | 36.61 | 36.02 | 36.04 | 35.43 | qfq | 7,152,055 | 259,818,041 | -1.18% |
| 2025-04-21 | 35.98 | 36.72 | 35.86 | 36.47 | 35.85 | qfq | 6,839,424 | 248,449,156 | 1.19% |
| 2025-04-18 | 35.43 | 36.21 | 35.34 | 36.04 | 35.43 | qfq | 5,575,450 | 200,229,727 | 1.72% |
| 2025-04-17 | 35.30 | 35.90 | 35.12 | 35.43 | 34.83 | qfq | 6,743,406 | 239,713,351 | 0.00% |
| 2025-04-16 | 36.28 | 36.63 | 35.01 | 35.43 | 34.83 | qfq | 11,467,765 | 407,573,302 | -3.20% |
| 2025-04-15 | 36.64 | 36.80 | 36.05 | 36.60 | 35.98 | qfq | 6,035,936 | 219,875,944 | 0.05% |
| 2025-04-14 | 36.46 | 36.80 | 36.02 | 36.58 | 35.96 | qfq | 9,159,336 | 334,902,397 | 1.84% |
| 2025-04-11 | 35.24 | 36.37 | 34.80 | 35.92 | 35.31 | qfq | 12,681,460 | 453,518,991 | 2.92% |
| 2025-04-10 | 34.71 | 35.89 | 34.48 | 34.90 | 34.31 | qfq | 14,633,267 | 515,373,370 | 2.65% |
| 2025-04-09 | 33.67 | 35.59 | 32.68 | 34.00 | 33.43 | qfq | 20,603,229 | 706,540,574 | 0.47% |
| 2025-04-08 | 36.08 | 36.20 | 33.38 | 33.84 | 33.27 | qfq | 26,657,537 | 916,461,960 | -3.86% |
| 2025-04-07 | 36.78 | 37.00 | 34.33 | 35.20 | 34.61 | qfq | 25,955,507 | 928,877,938 | -7.56% |
| 2025-04-03 | 39.75 | 39.75 | 37.80 | 38.08 | 37.44 | qfq | 15,287,315 | 587,471,401 | -3.62% |
| 2025-04-02 | 39.58 | 39.88 | 39.30 | 39.51 | 38.84 | qfq | 5,891,266 | 232,502,800 | 0.33% |
| 2025-04-01 | 39.78 | 40.11 | 39.25 | 39.38 | 38.72 | qfq | 10,661,092 | 423,138,901 | -0.66% |
| 2025-03-31 | 38.85 | 39.85 | 38.74 | 39.64 | 38.97 | qfq | 12,971,612 | 512,175,995 | 2.03% |
| 2025-03-28 | 39.35 | 39.90 | 38.70 | 38.85 | 38.19 | qfq | 9,380,116 | 365,844,947 | -1.50% |
| 2025-03-27 | 39.21 | 39.74 | 38.88 | 39.44 | 38.77 | qfq | 7,419,058 | 291,844,089 | 0.46% |
| 2025-03-26 | 39.05 | 39.69 | 38.95 | 39.26 | 38.60 | qfq | 9,691,612 | 380,209,810 | 0.41% |
| 2025-03-25 | 38.15 | 39.98 | 38.14 | 39.10 | 38.44 | qfq | 21,453,466 | 846,887,847 | 2.52% |
| 2025-03-24 | 37.94 | 38.45 | 37.75 | 38.14 | 37.50 | qfq | 9,562,899 | 364,405,964 | 0.45% |
| 2025-03-21 | 38.41 | 39.09 | 37.85 | 37.97 | 37.33 | qfq | 11,005,631 | 423,363,386 | -1.15% |
| 2025-03-20 | 38.49 | 38.75 | 38.20 | 38.41 | 37.76 | qfq | 5,631,972 | 217,074,171 | -0.03% |
| 2025-03-19 | 39.03 | 39.25 | 38.18 | 38.42 | 37.77 | qfq | 11,009,383 | 423,893,863 | -1.51% |
| 2025-03-18 | 38.62 | 39.28 | 38.54 | 39.01 | 38.35 | qfq | 9,214,150 | 359,094,119 | 0.98% |
| 2025-03-17 | 39.24 | 39.48 | 38.42 | 38.63 | 37.98 | qfq | 10,841,671 | 418,577,133 | -1.08% |
| 2025-03-14 | 38.50 | 39.50 | 38.50 | 39.05 | 38.39 | qfq | 12,698,480 | 496,631,233 | 1.43% |
| 2025-03-13 | 38.61 | 38.82 | 37.90 | 38.50 | 37.85 | qfq | 9,275,642 | 356,304,105 | -0.26% |
| 2025-03-12 | 39.20 | 39.36 | 38.46 | 38.60 | 37.95 | qfq | 11,814,039 | 457,679,133 | -1.53% |
| 2025-03-11 | 39.10 | 39.44 | 38.73 | 39.20 | 38.54 | qfq | 8,197,470 | 320,376,906 | -0.38% |
| 2025-03-10 | 39.92 | 40.07 | 38.91 | 39.35 | 38.69 | qfq | 14,585,949 | 573,489,351 | -2.36% |
| 2025-03-07 | 40.20 | 41.35 | 39.95 | 40.30 | 39.62 | qfq | 13,636,888 | 554,161,490 | 0.07% |
| 2025-03-06 | 39.90 | 40.88 | 39.86 | 40.27 | 39.59 | qfq | 13,583,820 | 547,938,552 | 0.98% |
| 2025-03-05 | 39.59 | 40.46 | 39.43 | 39.88 | 39.21 | qfq | 12,173,242 | 486,713,654 | 0.78% |
| 2025-03-04 | 39.88 | 40.29 | 39.41 | 39.57 | 38.90 | qfq | 12,928,204 | 512,028,068 | -1.32% |
| 2025-03-03 | 39.26 | 41.13 | 38.87 | 40.10 | 39.42 | qfq | 20,639,817 | 829,602,649 | 3.08% |
| 2025-02-28 | 40.60 | 40.60 | 38.78 | 38.90 | 38.24 | qfq | 17,938,236 | 710,139,613 | -4.19% |
| 2025-02-27 | 38.99 | 41.00 | 38.99 | 40.60 | 39.92 | qfq | 28,527,580 | 1,139,714,163 | 5.70% |
| 2025-02-26 | 38.66 | 39.13 | 38.14 | 38.41 | 37.76 | qfq | 12,014,849 | 462,229,598 | -0.41% |
| 2025-02-25 | 39.39 | 40.00 | 38.30 | 38.57 | 37.92 | qfq | 18,381,046 | 715,742,592 | -3.74% |
| 2025-02-24 | 39.31 | 40.30 | 39.00 | 40.07 | 39.39 | qfq | 20,643,082 | 822,433,326 | 1.06% |
| 2025-02-21 | 39.14 | 39.79 | 38.55 | 39.65 | 38.98 | qfq | 16,056,173 | 631,493,297 | 1.98% |
| 2025-02-20 | 37.86 | 39.06 | 37.66 | 38.88 | 38.22 | qfq | 13,075,841 | 504,417,017 | 3.02% |
| 2025-02-19 | 37.44 | 38.14 | 37.12 | 37.74 | 37.10 | qfq | 9,503,131 | 358,910,324 | 1.34% |
| 2025-02-18 | 38.32 | 38.39 | 36.99 | 37.24 | 36.61 | qfq | 12,478,354 | 470,670,864 | -2.54% |
| 2025-02-17 | 38.20 | 38.99 | 37.87 | 38.21 | 37.57 | qfq | 13,157,774 | 504,380,694 | 0.03% |
| 2025-02-14 | 38.59 | 38.75 | 37.88 | 38.20 | 37.56 | qfq | 10,132,605 | 387,928,596 | -1.27% |
| 2025-02-13 | 39.19 | 39.70 | 38.68 | 38.69 | 38.04 | qfq | 12,465,789 | 488,050,956 | -1.58% |
| 2025-02-12 | 38.35 | 39.43 | 38.23 | 39.31 | 38.65 | qfq | 16,444,380 | 641,803,475 | 2.42% |
| 2025-02-11 | 38.18 | 38.98 | 37.98 | 38.38 | 37.73 | qfq | 10,489,869 | 403,259,218 | 0.10% |
| 2025-02-10 | 37.81 | 38.48 | 37.44 | 38.34 | 37.69 | qfq | 13,037,377 | 496,490,532 | 1.29% |
| 2025-02-07 | 38.60 | 38.86 | 37.47 | 37.85 | 37.21 | qfq | 22,189,838 | 847,521,343 | -2.37% |
| 2025-02-06 | 37.70 | 38.93 | 37.45 | 38.77 | 38.12 | qfq | 13,607,354 | 522,333,033 | 2.65% |
| 2025-02-05 | 38.10 | 38.29 | 37.40 | 37.77 | 37.13 | qfq | 9,519,231 | 360,020,791 | -0.34% |
| 2025-01-27 | 38.80 | 39.04 | 37.88 | 37.90 | 37.26 | qfq | 13,907,914 | 535,403,652 | -1.92% |
| 2025-01-24 | 37.41 | 38.76 | 37.29 | 38.64 | 37.99 | qfq | 17,051,150 | 651,913,176 | 3.23% |
| 2025-01-23 | 38.00 | 38.11 | 37.30 | 37.43 | 36.80 | qfq | 10,337,231 | 389,439,698 | -0.90% |
| 2025-01-22 | 37.83 | 38.08 | 37.05 | 37.77 | 37.13 | qfq | 9,005,941 | 339,080,821 | -0.47% |
| 2025-01-21 | 37.64 | 38.13 | 37.12 | 37.95 | 37.31 | qfq | 11,437,404 | 431,603,294 | 1.23% |
| 2025-01-20 | 37.94 | 38.21 | 37.37 | 37.49 | 36.86 | qfq | 12,019,309 | 452,833,632 | -1.00% |
| 2025-01-17 | 36.50 | 38.50 | 36.36 | 37.87 | 37.23 | qfq | 17,161,170 | 646,264,589 | 4.27% |
| 2025-01-16 | 36.98 | 37.23 | 36.21 | 36.32 | 35.71 | qfq | 8,839,456 | 323,376,133 | -1.49% |
| 2025-01-15 | 37.00 | 37.66 | 36.55 | 36.87 | 36.25 | qfq | 11,865,379 | 440,885,459 | -0.35% |
| 2025-01-14 | 36.47 | 37.46 | 35.65 | 37.00 | 36.38 | qfq | 18,644,688 | 683,772,055 | 1.37% |
| 2025-01-13 | 37.22 | 37.68 | 36.28 | 36.50 | 35.88 | qfq | 8,311,794 | 306,345,717 | -2.38% |
| 2025-01-10 | 37.50 | 38.06 | 37.39 | 37.39 | 36.76 | qfq | 9,313,963 | 351,950,720 | -1.06% |
| 2025-01-09 | 36.95 | 38.37 | 36.76 | 37.79 | 37.15 | qfq | 15,199,140 | 576,100,024 | 2.33% |
| 2025-01-08 | 36.98 | 37.25 | 36.00 | 36.93 | 36.31 | qfq | 9,926,149 | 363,912,685 | -0.22% |
| 2025-01-07 | 36.50 | 37.30 | 36.30 | 37.01 | 36.39 | qfq | 13,482,105 | 496,354,049 | 1.96% |
| 2025-01-06 | 36.42 | 36.69 | 35.91 | 36.30 | 35.69 | qfq | 12,492,845 | 453,500,366 | -0.33% |
| 2025-01-03 | 36.96 | 37.25 | 36.31 | 36.42 | 35.81 | qfq | 13,842,000 | 506,958,480 | -1.65% |
| 2025-01-02 | 38.51 | 38.75 | 36.78 | 37.03 | 36.41 | qfq | 17,024,200 | 636,715,497 | -3.84% |
| 2024-12-31 | 39.00 | 39.35 | 38.33 | 38.51 | 37.86 | qfq | 12,464,042 | 483,139,137 | -0.98% |
| 2024-12-30 | 38.80 | 39.60 | 38.74 | 38.89 | 38.23 | qfq | 10,752,300 | 419,927,542 | -0.54% |
| 2024-12-27 | 39.89 | 40.03 | 39.00 | 39.10 | 38.44 | qfq | 15,076,421 | 595,811,522 | -2.13% |
| 2024-12-26 | 39.44 | 40.17 | 39.06 | 39.95 | 39.28 | qfq | 14,491,827 | 575,969,415 | 1.55% |
| 2024-12-25 | 39.96 | 40.08 | 39.11 | 39.34 | 38.68 | qfq | 13,377,554 | 528,669,390 | -1.26% |
| 2024-12-24 | 37.85 | 39.99 | 37.79 | 39.84 | 39.17 | qfq | 29,391,803 | 1,151,761,734 | 5.73% |
| 2024-12-23 | 38.88 | 39.12 | 37.60 | 37.68 | 37.04 | qfq | 13,248,649 | 506,072,226 | -2.96% |
| 2024-12-20 | 38.39 | 39.13 | 38.05 | 38.83 | 38.18 | qfq | 12,617,135 | 488,108,797 | 1.46% |
| 2024-12-19 | 37.99 | 38.56 | 37.45 | 38.27 | 37.62 | qfq | 10,283,264 | 392,087,610 | 0.55% |
| 2024-12-18 | 37.54 | 38.40 | 37.19 | 38.06 | 37.42 | qfq | 13,390,495 | 506,995,900 | 1.98% |
| 2024-12-17 | 37.50 | 38.46 | 37.14 | 37.32 | 36.69 | qfq | 13,707,994 | 517,714,227 | -0.56% |
| 2024-12-16 | 38.18 | 38.34 | 37.27 | 37.53 | 36.90 | qfq | 13,328,688 | 502,104,299 | -1.78% |
| 2024-12-13 | 37.92 | 38.60 | 37.45 | 38.21 | 37.57 | qfq | 18,392,182 | 699,583,339 | 0.45% |
| 2024-12-12 | 38.03 | 38.30 | 37.79 | 38.04 | 37.40 | qfq | 10,253,180 | 390,141,471 | 0.03% |
| 2024-12-11 | 37.60 | 38.14 | 37.06 | 38.03 | 37.39 | qfq | 12,721,463 | 480,289,343 | 0.80% |
| 2024-12-10 | 39.03 | 39.14 | 37.56 | 37.73 | 37.09 | qfq | 17,357,195 | 664,148,487 | -0.61% |
| 2024-12-09 | 37.12 | 38.17 | 36.61 | 37.96 | 37.32 | qfq | 24,001,028 | 904,625,442 | 3.24% |
| 2024-12-06 | 35.90 | 36.85 | 35.90 | 36.77 | 36.15 | qfq | 13,070,380 | 478,701,606 | 1.97% |
| 2024-12-05 | 35.77 | 36.32 | 35.67 | 36.06 | 35.45 | qfq | 7,431,738 | 267,479,254 | 0.03% |
| 2024-12-04 | 36.38 | 36.63 | 35.82 | 36.05 | 35.44 | qfq | 10,835,982 | 392,279,637 | -0.96% |
| 2024-12-03 | 36.84 | 36.94 | 36.25 | 36.40 | 35.79 | qfq | 10,732,129 | 390,866,048 | -1.14% |
| 2024-12-02 | 36.63 | 37.10 | 36.50 | 36.82 | 36.20 | qfq | 13,385,435 | 492,979,448 | 0.74% |
| 2024-11-29 | 36.39 | 36.90 | 36.16 | 36.55 | 35.93 | qfq | 12,690,700 | 464,016,231 | 0.58% |
| 2024-11-28 | 36.23 | 36.78 | 35.95 | 36.34 | 35.73 | qfq | 10,048,553 | 365,689,077 | 0.17% |
| 2024-11-27 | 34.64 | 36.28 | 34.11 | 36.28 | 35.67 | qfq | 12,518,453 | 444,333,288 | 4.28% |
| 2024-11-26 | 34.44 | 35.30 | 34.44 | 34.79 | 34.20 | qfq | 6,969,185 | 243,393,580 | 0.61% |
| 2024-11-25 | 35.25 | 35.50 | 34.35 | 34.58 | 34.00 | qfq | 14,174,694 | 492,003,248 | -1.85% |
| 2024-11-22 | 36.40 | 36.89 | 35.22 | 35.23 | 34.64 | qfq | 12,587,600 | 455,116,004 | -3.37% |
| 2024-11-21 | 36.90 | 37.13 | 36.33 | 36.46 | 35.85 | qfq | 13,617,194 | 497,654,186 | -1.99% |
| 2024-11-20 | 36.80 | 37.45 | 36.50 | 37.20 | 36.57 | qfq | 18,565,940 | 686,051,012 | 0.81% |
| 2024-11-19 | 36.18 | 37.00 | 35.75 | 36.90 | 36.28 | qfq | 21,044,290 | 767,092,093 | 3.45% |
| 2024-11-18 | 37.01 | 38.18 | 35.41 | 35.67 | 35.07 | qfq | 28,634,244 | 1,053,038,175 | 0.39% |
| 2024-11-15 | 36.28 | 36.61 | 35.53 | 35.53 | 34.93 | qfq | 14,055,673 | 508,248,734 | -2.01% |
| 2024-11-14 | 37.11 | 37.29 | 36.18 | 36.26 | 35.65 | qfq | 13,331,930 | 490,678,533 | -2.26% |
| 2024-11-13 | 37.61 | 37.61 | 36.51 | 37.10 | 36.47 | qfq | 18,097,159 | 668,386,550 | -1.43% |
| 2024-11-12 | 38.65 | 38.74 | 37.30 | 37.64 | 37.01 | qfq | 27,058,303 | 1,025,717,825 | -1.70% |
| 2024-11-11 | 37.12 | 38.37 | 36.86 | 38.29 | 37.64 | qfq | 29,508,874 | 1,119,609,214 | 2.74% |
| 2024-11-08 | 38.25 | 38.76 | 37.00 | 37.27 | 36.64 | qfq | 21,842,908 | 823,697,994 | -1.97% |
| 2024-11-07 | 37.75 | 38.17 | 36.98 | 38.02 | 37.38 | qfq | 16,492,157 | 617,306,057 | 0.24% |
| 2024-11-06 | 37.69 | 38.88 | 37.48 | 37.93 | 37.29 | qfq | 22,203,328 | 847,514,052 | 0.90% |
| 2024-11-05 | 36.30 | 37.75 | 36.20 | 37.59 | 36.96 | qfq | 23,766,333 | 888,191,259 | 3.33% |
| 2024-11-04 | 36.37 | 36.96 | 36.26 | 36.38 | 35.77 | qfq | 17,139,823 | 624,767,209 | 0.11% |
| 2024-11-01 | 36.96 | 36.96 | 36.19 | 36.34 | 35.73 | qfq | 17,515,534 | 639,505,384 | -2.23% |
| 2024-10-31 | 37.05 | 37.55 | 36.74 | 37.17 | 36.54 | qfq | 20,933,053 | 776,911,501 | -0.64% |
| 2024-10-30 | 37.30 | 37.80 | 36.20 | 37.41 | 36.78 | qfq | 32,635,286 | 1,199,899,326 | -1.73% |
| 2024-10-29 | 37.20 | 38.28 | 37.20 | 38.07 | 37.43 | qfq | 22,377,924 | 847,770,506 | 2.37% |
| 2024-10-28 | 37.11 | 37.40 | 36.11 | 37.19 | 36.56 | qfq | 14,012,286 | 516,293,424 | 0.38% |
| 2024-10-25 | 36.58 | 37.39 | 36.42 | 37.05 | 36.43 | qfq | 16,528,415 | 609,137,452 | 1.98% |
| 2024-10-24 | 36.50 | 36.79 | 36.12 | 36.33 | 35.72 | qfq | 10,112,219 | 368,144,561 | -1.22% |
| 2024-10-23 | 36.20 | 37.38 | 36.04 | 36.78 | 36.16 | qfq | 16,445,030 | 604,016,860 | 1.57% |
| 2024-10-22 | 36.70 | 36.93 | 35.92 | 36.21 | 35.60 | qfq | 15,904,545 | 577,679,610 | -0.19% |
| 2024-10-21 | 36.45 | 37.57 | 35.61 | 36.28 | 35.67 | qfq | 23,693,346 | 867,033,856 | 0.08% |
| 2024-10-18 | 34.18 | 37.49 | 34.11 | 36.25 | 35.64 | qfq | 25,022,830 | 893,312,880 | 5.72% |
| 2024-10-17 | 34.63 | 34.86 | 34.21 | 34.29 | 33.71 | qfq | 11,753,960 | 405,138,785 | -0.46% |
| 2024-10-16 | 34.56 | 34.89 | 34.15 | 34.45 | 33.87 | qfq | 13,171,147 | 453,183,468 | -1.66% |
| 2024-10-15 | 36.20 | 36.38 | 35.01 | 35.03 | 34.44 | qfq | 17,007,231 | 607,230,464 | -2.29% |
| 2024-10-14 | 35.24 | 36.15 | 34.44 | 35.85 | 35.25 | qfq | 18,899,551 | 667,711,588 | 1.73% |
| 2024-10-11 | 36.89 | 36.89 | 34.30 | 35.24 | 34.65 | qfq | 19,738,218 | 695,975,229 | -3.98% |
| 2024-10-10 | 37.28 | 37.68 | 35.94 | 36.70 | 36.08 | qfq | 24,553,515 | 907,012,509 | 0.08% |
| 2024-10-09 | 38.88 | 39.77 | 36.51 | 36.67 | 36.05 | qfq | 47,693,257 | 1,822,806,349 | -10.39% |
| 2024-10-08 | 43.50 | 43.88 | 38.20 | 40.92 | 40.23 | qfq | 55,961,005 | 2,282,040,615 | 10.30% |
| 2024-09-30 | 34.57 | 37.28 | 34.27 | 37.10 | 36.47 | qfq | 31,844,463 | 1,142,806,747 | 11.78% |
| 2024-09-27 | 31.95 | 34.00 | 31.95 | 33.19 | 32.63 | qfq | 19,490,093 | 641,060,232 | 4.70% |
| 2024-09-26 | 31.00 | 31.77 | 30.57 | 31.70 | 31.17 | qfq | 11,985,800 | 373,096,160 | 2.23% |
| 2024-09-25 | 30.96 | 31.50 | 30.74 | 31.01 | 30.49 | qfq | 13,113,176 | 409,173,560 | 1.27% |
| 2024-09-24 | 30.08 | 30.70 | 29.55 | 30.62 | 30.10 | qfq | 12,320,980 | 372,348,233 | 2.44% |
| 2024-09-23 | 29.60 | 30.15 | 29.50 | 29.89 | 29.39 | qfq | 7,248,443 | 217,125,997 | 0.81% |
| 2024-09-20 | 29.65 | 29.85 | 29.40 | 29.65 | 29.15 | qfq | 8,159,376 | 241,721,766 | 0.00% |
| 2024-09-19 | 29.91 | 30.00 | 29.30 | 29.65 | 29.15 | qfq | 8,959,312 | 266,093,900 | -0.40% |
| 2024-09-18 | 29.62 | 29.89 | 29.21 | 29.77 | 29.27 | qfq | 6,923,400 | 204,244,992 | 0.47% |
| 2024-09-13 | 29.10 | 30.08 | 28.91 | 29.63 | 29.13 | qfq | 10,941,200 | 325,627,413 | 2.00% |
| 2024-09-12 | 29.70 | 29.95 | 28.87 | 29.05 | 28.56 | qfq | 10,234,162 | 298,163,420 | -2.06% |
| 2024-09-11 | 29.96 | 30.00 | 29.52 | 29.66 | 29.16 | qfq | 5,364,306 | 159,496,172 | -1.26% |
| 2024-09-10 | 29.66 | 30.25 | 29.32 | 30.04 | 29.53 | qfq | 7,127,658 | 212,101,053 | 1.49% |
| 2024-09-09 | 29.52 | 30.01 | 29.37 | 29.60 | 29.10 | qfq | 6,336,364 | 187,472,100 | -0.64% |
| 2024-09-06 | 30.45 | 30.46 | 29.74 | 29.79 | 29.29 | qfq | 5,086,000 | 152,592,879 | -2.10% |
| 2024-09-05 | 30.33 | 31.12 | 30.17 | 30.43 | 29.92 | qfq | 7,230,177 | 221,522,357 | 0.20% |
| 2024-09-04 | 30.59 | 30.74 | 30.21 | 30.37 | 29.86 | qfq | 5,879,900 | 178,765,645 | -1.62% |
| 2024-09-03 | 30.41 | 31.09 | 30.29 | 30.87 | 30.35 | qfq | 7,375,438 | 227,236,171 | 1.25% |
| 2024-09-02 | 31.32 | 31.49 | 30.40 | 30.49 | 29.98 | qfq | 12,594,380 | 387,444,370 | -2.90% |
| 2024-08-30 | 30.37 | 31.94 | 30.32 | 31.40 | 30.87 | qfq | 15,983,111 | 503,580,982 | 4.67% |
| 2024-08-29 | 29.51 | 30.31 | 29.31 | 30.00 | 29.49 | qfq | 9,571,556 | 286,893,420 | 0.94% |
| 2024-08-28 | 29.53 | 29.86 | 29.38 | 29.72 | 29.22 | qfq | 5,194,415 | 153,638,301 | 0.68% |
| 2024-08-27 | 30.01 | 30.17 | 29.46 | 29.52 | 29.02 | qfq | 5,325,796 | 157,610,550 | -1.86% |
| 2024-08-26 | 30.12 | 30.23 | 29.55 | 30.08 | 29.57 | qfq | 7,423,940 | 222,002,868 | -0.17% |
| 2024-08-23 | 29.82 | 30.27 | 29.70 | 30.13 | 29.62 | qfq | 5,740,139 | 172,153,024 | 1.01% |
| 2024-08-22 | 29.95 | 30.08 | 29.33 | 29.83 | 29.33 | qfq | 9,427,722 | 279,771,108 | -0.67% |
| 2024-08-21 | 30.21 | 30.59 | 29.95 | 30.03 | 29.52 | qfq | 8,170,420 | 246,918,583 | -0.89% |
| 2024-08-20 | 30.36 | 30.72 | 30.03 | 30.30 | 29.79 | qfq | 6,562,197 | 198,918,066 | -0.13% |
| 2024-08-19 | 30.38 | 30.68 | 30.21 | 30.34 | 29.83 | qfq | 7,569,000 | 230,292,686 | -0.56% |
| 2024-08-16 | 30.72 | 30.90 | 30.30 | 30.51 | 30.00 | qfq | 10,027,400 | 306,257,278 | -0.94% |
| 2024-08-15 | 31.18 | 31.47 | 30.52 | 30.80 | 30.28 | qfq | 10,866,941 | 335,401,650 | -1.35% |
| 2024-08-14 | 31.88 | 32.00 | 31.05 | 31.22 | 30.69 | qfq | 5,848,166 | 183,281,326 | -1.58% |
| 2024-08-13 | 31.67 | 32.13 | 31.48 | 31.72 | 31.19 | qfq | 7,416,565 | 235,250,521 | 0.09% |
| 2024-08-12 | 31.68 | 32.08 | 31.60 | 31.69 | 31.16 | qfq | 6,062,762 | 193,047,122 | -0.06% |
| 2024-08-09 | 32.26 | 32.47 | 31.70 | 31.71 | 31.18 | qfq | 5,507,186 | 176,108,823 | -1.09% |
| 2024-08-08 | 31.73 | 32.56 | 31.65 | 32.06 | 31.52 | qfq | 10,014,200 | 321,776,461 | 0.66% |
| 2024-08-07 | 31.49 | 32.27 | 31.41 | 31.85 | 31.31 | qfq | 8,492,685 | 272,007,282 | 0.79% |
| 2024-08-06 | 31.31 | 31.70 | 31.20 | 31.60 | 31.07 | qfq | 10,647,733 | 334,435,072 | 2.10% |
| 2024-08-05 | 31.62 | 31.95 | 30.61 | 30.95 | 30.43 | qfq | 16,764,645 | 522,086,229 | -3.22% |
| 2024-08-02 | 32.54 | 32.62 | 31.58 | 31.98 | 31.44 | qfq | 10,910,577 | 349,047,287 | -2.08% |
| 2024-08-01 | 33.02 | 33.45 | 32.54 | 32.66 | 32.11 | qfq | 8,454,103 | 277,578,343 | -0.27% |
| 2024-07-31 | 32.47 | 33.13 | 32.20 | 32.75 | 32.20 | qfq | 13,081,567 | 428,531,361 | 1.30% |
| 2024-07-30 | 32.40 | 32.55 | 31.92 | 32.33 | 31.78 | qfq | 7,450,353 | 240,506,393 | -0.49% |
| 2024-07-29 | 32.40 | 32.88 | 32.10 | 32.49 | 31.94 | qfq | 10,106,273 | 328,884,465 | -0.25% |
| 2024-07-26 | 32.01 | 32.99 | 31.79 | 32.57 | 32.02 | qfq | 14,866,407 | 482,546,475 | 1.78% |
| 2024-07-25 | 31.88 | 32.16 | 31.44 | 32.00 | 31.46 | qfq | 12,251,251 | 390,329,454 | -0.22% |
| 2024-07-24 | 32.50 | 32.75 | 31.94 | 32.07 | 31.53 | qfq | 11,862,822 | 383,036,771 | -1.32% |
| 2024-07-23 | 33.49 | 33.49 | 32.44 | 32.50 | 31.95 | qfq | 10,997,810 | 361,420,283 | -2.58% |
| 2024-07-22 | 34.16 | 34.16 | 33.09 | 33.36 | 32.80 | qfq | 25,918,363 | 866,805,815 | -1.74% |
| 2024-07-19 | 33.49 | 34.54 | 33.20 | 33.95 | 33.38 | qfq | 39,910,968 | 1,351,789,247 | 8.02% |
| 2024-07-18 | 31.35 | 31.60 | 30.87 | 31.43 | 30.90 | qfq | 14,954,635 | 467,362,272 | -0.70% |
| 2024-07-17 | 32.08 | 32.63 | 31.47 | 31.65 | 31.12 | qfq | 21,237,970 | 677,142,833 | -0.85% |
| 2024-07-16 | 30.25 | 31.99 | 30.25 | 31.92 | 31.38 | qfq | 25,036,824 | 785,278,799 | 5.21% |
| 2024-07-15 | 30.20 | 30.63 | 30.11 | 30.34 | 29.83 | qfq | 8,953,854 | 272,600,279 | 0.20% |
| 2024-07-12 | 29.99 | 30.31 | 29.63 | 30.28 | 29.77 | qfq | 9,495,366 | 284,654,731 | -0.43% |
| 2024-07-11 | 29.60 | 30.77 | 29.38 | 30.41 | 29.90 | qfq | 21,145,482 | 636,922,943 | 3.93% |
| 2024-07-10 | 29.03 | 29.30 | 28.91 | 29.26 | 28.77 | qfq | 11,027,907 | 320,922,421 | 1.25% |
| 2024-07-09 | 28.03 | 29.07 | 27.91 | 28.90 | 28.41 | qfq | 13,020,688 | 372,947,218 | 2.48% |
| 2024-07-08 | 28.40 | 28.77 | 28.03 | 28.20 | 27.45 | qfq | 9,297,360 | 264,254,159 | -0.32% |
| 2024-07-05 | 28.11 | 28.42 | 27.75 | 28.29 | 27.54 | qfq | 6,655,824 | 186,599,791 | 0.50% |
| 2024-07-04 | 28.02 | 28.39 | 27.93 | 28.15 | 27.40 | qfq | 8,225,357 | 231,795,115 | 0.93% |
| 2024-07-03 | 28.13 | 28.25 | 27.72 | 27.89 | 27.15 | qfq | 9,282,944 | 259,836,015 | -0.53% |
| 2024-07-02 | 28.81 | 28.96 | 27.97 | 28.04 | 27.29 | qfq | 8,238,552 | 232,878,002 | -3.18% |
| 2024-07-01 | 29.20 | 29.33 | 28.70 | 28.96 | 28.19 | qfq | 7,370,408 | 213,039,397 | -0.79% |
| 2024-06-28 | 28.71 | 29.55 | 28.65 | 29.19 | 28.41 | qfq | 7,857,700 | 230,132,540 | 1.60% |
| 2024-06-27 | 28.85 | 29.47 | 28.65 | 28.73 | 27.97 | qfq | 7,770,505 | 225,380,411 | -0.62% |
| 2024-06-26 | 28.63 | 29.00 | 28.34 | 28.91 | 28.14 | qfq | 7,625,339 | 218,213,741 | 1.26% |
| 2024-06-25 | 29.50 | 29.50 | 28.33 | 28.55 | 27.79 | qfq | 11,170,744 | 320,893,832 | -2.73% |
| 2024-06-24 | 28.98 | 29.79 | 28.85 | 29.35 | 28.57 | qfq | 12,646,474 | 372,669,108 | 0.76% |
| 2024-06-21 | 28.96 | 29.25 | 28.50 | 29.13 | 28.35 | qfq | 11,557,376 | 333,883,688 | 0.38% |
| 2024-06-20 | 29.50 | 29.79 | 29.00 | 29.02 | 28.25 | qfq | 9,848,856 | 288,920,022 | -1.89% |
| 2024-06-19 | 29.53 | 29.78 | 29.34 | 29.58 | 28.79 | qfq | 15,962,807 | 472,134,929 | 0.34% |
| 2024-06-18 | 30.52 | 30.87 | 29.35 | 29.48 | 28.70 | qfq | 25,030,425 | 748,313,211 | -4.01% |
| 2024-06-17 | 30.40 | 31.38 | 30.37 | 30.71 | 29.89 | qfq | 14,319,334 | 442,754,285 | 0.82% |
| 2024-06-14 | 30.15 | 30.50 | 30.05 | 30.46 | 29.65 | qfq | 9,674,356 | 293,704,122 | 0.86% |
| 2024-06-13 | 29.61 | 30.45 | 29.61 | 30.20 | 29.40 | qfq | 10,676,782 | 322,319,482 | 2.30% |
| 2024-06-12 | 30.02 | 30.25 | 29.50 | 29.52 | 28.73 | qfq | 8,632,956 | 257,750,048 | -1.47% |
| 2024-06-11 | 29.50 | 30.00 | 29.38 | 29.96 | 29.16 | qfq | 6,191,354 | 184,607,153 | 1.39% |
| 2024-06-07 | 29.97 | 30.18 | 29.38 | 29.55 | 28.76 | qfq | 9,002,640 | 267,178,154 | -1.43% |
| 2024-06-06 | 29.78 | 30.36 | 29.78 | 29.98 | 29.18 | qfq | 8,173,451 | 245,864,779 | 0.00% |
| 2024-06-05 | 29.47 | 30.23 | 29.35 | 29.98 | 29.18 | qfq | 15,344,921 | 459,827,964 | 1.83% |
| 2024-06-04 | 29.47 | 29.59 | 29.20 | 29.44 | 28.66 | qfq | 8,437,526 | 248,214,311 | 0.07% |
| 2024-06-03 | 29.25 | 29.75 | 28.97 | 29.42 | 28.64 | qfq | 9,880,014 | 290,661,027 | 1.13% |
| 2024-05-31 | 29.11 | 29.66 | 29.03 | 29.09 | 28.32 | qfq | 14,009,814 | 411,390,229 | -0.10% |
| 2024-05-30 | 28.66 | 29.70 | 28.58 | 29.12 | 28.34 | qfq | 12,454,900 | 364,473,073 | 1.08% |
| 2024-05-29 | 28.42 | 29.04 | 28.38 | 28.81 | 28.04 | qfq | 10,995,849 | 316,954,806 | 0.95% |
| 2024-05-28 | 28.83 | 28.94 | 28.43 | 28.54 | 27.78 | qfq | 8,645,300 | 247,862,689 | -1.14% |
| 2024-05-27 | 28.37 | 28.95 | 28.00 | 28.87 | 28.10 | qfq | 11,315,201 | 321,797,520 | 2.59% |
| 2024-05-24 | 28.57 | 28.89 | 28.04 | 28.14 | 27.39 | qfq | 8,167,194 | 232,338,128 | -1.54% |
| 2024-05-23 | 28.60 | 29.10 | 28.51 | 28.58 | 27.82 | qfq | 10,749,628 | 308,984,126 | 0.32% |
| 2024-05-22 | 28.39 | 28.87 | 28.01 | 28.49 | 27.73 | qfq | 9,868,465 | 280,246,406 | 0.32% |
| 2024-05-21 | 27.70 | 28.55 | 27.50 | 28.40 | 27.64 | qfq | 15,642,057 | 441,725,109 | 2.16% |
| 2024-05-20 | 27.70 | 27.90 | 27.35 | 27.80 | 27.06 | qfq | 8,339,066 | 230,125,988 | 0.25% |
| 2024-05-17 | 27.46 | 27.80 | 27.40 | 27.73 | 26.99 | qfq | 5,631,723 | 155,253,529 | 0.58% |
| 2024-05-16 | 27.62 | 27.98 | 27.51 | 27.57 | 26.84 | qfq | 4,952,905 | 137,291,988 | -0.47% |
| 2024-05-15 | 27.71 | 27.98 | 27.53 | 27.70 | 26.96 | qfq | 3,842,600 | 106,698,312 | -0.14% |
| 2024-05-14 | 28.10 | 28.33 | 27.65 | 27.74 | 27.00 | qfq | 3,876,962 | 107,989,394 | -0.93% |
| 2024-05-13 | 27.59 | 28.36 | 27.26 | 28.00 | 27.25 | qfq | 7,849,269 | 220,261,995 | 0.79% |
| 2024-05-10 | 28.38 | 28.38 | 27.61 | 27.78 | 27.04 | qfq | 7,772,118 | 216,271,423 | -0.96% |
| 2024-05-09 | 28.15 | 28.25 | 27.87 | 28.05 | 27.30 | qfq | 7,528,672 | 211,207,736 | -0.04% |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.06 | 27.31 | qfq | 7,308,436 | 205,993,072 | -2.20% |
| 2024-05-07 | 28.66 | 29.10 | 28.41 | 28.69 | 27.93 | qfq | 10,523,600 | 303,069,300 | 0.46% |
| 2024-05-06 | 28.30 | 28.90 | 28.24 | 28.56 | 27.80 | qfq | 17,475,841 | 499,746,275 | 2.29% |
| 2024-04-30 | 27.82 | 28.47 | 27.72 | 27.92 | 27.18 | qfq | 13,117,515 | 367,614,265 | -0.25% |
| 2024-04-29 | 26.63 | 28.08 | 26.37 | 27.99 | 27.24 | qfq | 27,024,788 | 745,466,756 | 7.28% |
| 2024-04-26 | 25.32 | 26.22 | 25.32 | 26.09 | 25.40 | qfq | 9,545,222 | 247,935,243 | 2.35% |
| 2024-04-25 | 25.48 | 25.74 | 25.10 | 25.49 | 24.81 | qfq | 6,021,485 | 153,184,412 | 0.16% |
| 2024-04-24 | 25.41 | 25.81 | 25.31 | 25.45 | 24.77 | qfq | 5,640,151 | 144,151,666 | 0.59% |
| 2024-04-23 | 25.30 | 25.52 | 24.85 | 25.30 | 24.63 | qfq | 6,505,601 | 164,265,221 | 0.00% |
| 2024-04-22 | 24.60 | 25.52 | 24.51 | 25.30 | 24.63 | qfq | 10,038,422 | 252,408,615 | 1.20% |
| 2024-04-19 | 25.56 | 25.58 | 24.52 | 25.00 | 24.33 | qfq | 14,804,540 | 368,924,720 | -2.19% |
| 2024-04-18 | 25.14 | 25.93 | 24.91 | 25.56 | 24.88 | qfq | 10,894,100 | 278,544,010 | 1.27% |
| 2024-04-17 | 24.28 | 25.25 | 24.27 | 25.24 | 24.57 | qfq | 9,420,224 | 234,884,271 | 3.53% |
| 2024-04-16 | 24.30 | 24.72 | 24.01 | 24.38 | 23.73 | qfq | 14,351,640 | 350,158,575 | 0.37% |
| 2024-04-15 | 25.00 | 25.15 | 24.00 | 24.29 | 23.64 | qfq | 16,471,753 | 401,876,926 | -2.76% |
| 2024-04-12 | 25.10 | 25.28 | 24.92 | 24.98 | 24.31 | qfq | 5,771,840 | 144,747,461 | 0.12% |
| 2024-04-11 | 24.70 | 25.18 | 24.61 | 24.95 | 24.29 | qfq | 7,614,874 | 190,363,109 | 0.28% |
| 2024-04-10 | 25.30 | 25.37 | 24.74 | 24.88 | 24.22 | qfq | 6,290,140 | 157,243,535 | -1.66% |
| 2024-04-09 | 24.70 | 25.50 | 24.70 | 25.30 | 24.63 | qfq | 11,611,288 | 293,366,824 | 2.14% |
| 2024-04-08 | 25.40 | 25.69 | 24.72 | 24.77 | 24.11 | qfq | 9,865,624 | 246,972,776 | -3.39% |
| 2024-04-03 | 25.76 | 26.30 | 25.58 | 25.64 | 24.96 | qfq | 9,408,200 | 242,537,878 | 0.04% |
| 2024-04-02 | 26.01 | 26.06 | 25.45 | 25.63 | 24.95 | qfq | 8,163,737 | 210,351,425 | -1.04% |
| 2024-04-01 | 24.79 | 26.08 | 24.77 | 25.90 | 25.21 | qfq | 12,809,482 | 329,666,139 | 4.90% |
| 2024-03-29 | 24.88 | 25.00 | 24.44 | 24.69 | 24.03 | qfq | 7,750,066 | 191,242,397 | -0.68% |
| 2024-03-28 | 24.48 | 25.25 | 24.28 | 24.86 | 24.20 | qfq | 8,177,706 | 203,298,122 | 2.39% |
| 2024-03-27 | 24.99 | 25.07 | 24.26 | 24.28 | 23.63 | qfq | 10,712,458 | 264,273,633 | -2.88% |
| 2024-03-26 | 24.77 | 25.25 | 24.67 | 25.00 | 24.33 | qfq | 8,325,210 | 208,241,698 | 0.97% |
| 2024-03-25 | 25.18 | 25.19 | 24.51 | 24.76 | 24.10 | qfq | 13,079,202 | 324,384,844 | -1.16% |
| 2024-03-22 | 25.52 | 25.52 | 24.85 | 25.05 | 24.38 | qfq | 11,964,641 | 300,333,049 | -1.96% |
| 2024-03-21 | 25.80 | 26.04 | 25.36 | 25.55 | 24.87 | qfq | 12,415,335 | 317,981,411 | -1.16% |
| 2024-03-20 | 26.78 | 27.09 | 25.33 | 25.85 | 25.16 | qfq | 22,385,030 | 580,168,688 | -3.07% |
| 2024-03-19 | 26.40 | 26.85 | 26.35 | 26.67 | 25.96 | qfq | 11,923,545 | 317,617,819 | 0.38% |
| 2024-03-18 | 25.81 | 26.59 | 25.71 | 26.57 | 25.86 | qfq | 11,626,712 | 305,154,712 | 3.43% |
| 2024-03-15 | 25.94 | 25.94 | 25.45 | 25.69 | 25.01 | qfq | 6,871,875 | 176,061,373 | -0.66% |
| 2024-03-14 | 26.30 | 26.45 | 25.78 | 25.86 | 25.17 | qfq | 7,468,815 | 194,329,809 | -1.93% |
| 2024-03-13 | 26.00 | 26.71 | 25.87 | 26.37 | 25.67 | qfq | 12,895,389 | 341,289,598 | 1.62% |
| 2024-03-12 | 25.96 | 26.11 | 25.54 | 25.95 | 25.26 | qfq | 9,863,518 | 255,141,838 | 0.15% |
| 2024-03-11 | 25.72 | 25.99 | 25.28 | 25.91 | 25.22 | qfq | 10,460,034 | 267,619,240 | 0.43% |
| 2024-03-08 | 25.00 | 25.88 | 25.00 | 25.80 | 25.11 | qfq | 13,787,811 | 352,213,931 | 3.61% |
| 2024-03-07 | 25.41 | 25.52 | 24.85 | 24.90 | 24.24 | qfq | 9,792,468 | 246,103,815 | -1.97% |
| 2024-03-06 | 25.51 | 25.76 | 25.20 | 25.40 | 24.72 | qfq | 7,226,492 | 183,924,000 | -1.17% |
| 2024-03-05 | 25.70 | 26.05 | 25.52 | 25.70 | 25.02 | qfq | 11,516,110 | 296,794,890 | -0.12% |
| 2024-03-04 | 25.92 | 26.05 | 25.45 | 25.73 | 25.04 | qfq | 13,067,133 | 336,448,414 | -0.35% |
| 2024-03-01 | 25.50 | 26.01 | 25.12 | 25.82 | 25.13 | qfq | 12,722,461 | 326,202,779 | 1.81% |
| 2024-02-29 | 24.44 | 25.50 | 24.44 | 25.36 | 24.68 | qfq | 10,106,242 | 254,891,706 | 2.88% |
| 2024-02-28 | 25.29 | 25.65 | 24.64 | 24.65 | 23.99 | qfq | 12,348,245 | 310,666,427 | -2.68% |
| 2024-02-27 | 24.41 | 25.35 | 24.29 | 25.33 | 24.66 | qfq | 12,741,606 | 317,025,510 | 3.39% |
| 2024-02-26 | 24.57 | 24.63 | 23.86 | 24.50 | 23.85 | qfq | 15,884,504 | 385,747,157 | -0.04% |
| 2024-02-23 | 24.69 | 24.72 | 24.16 | 24.51 | 23.86 | qfq | 10,133,414 | 247,447,182 | -0.28% |
| 2024-02-22 | 24.40 | 24.80 | 24.25 | 24.58 | 23.93 | qfq | 9,537,510 | 233,384,982 | 0.53% |
| 2024-02-21 | 24.13 | 24.80 | 23.92 | 24.45 | 23.80 | qfq | 11,128,654 | 271,896,917 | 0.45% |
| 2024-02-20 | 24.48 | 24.50 | 23.95 | 24.34 | 23.69 | qfq | 9,063,996 | 219,236,401 | -1.06% |
| 2024-02-19 | 24.32 | 24.73 | 24.13 | 24.60 | 23.94 | qfq | 16,201,228 | 395,202,626 | 1.57% |
| 2024-02-08 | 24.81 | 24.83 | 23.93 | 24.22 | 23.58 | qfq | 20,419,228 | 495,921,194 | -1.94% |
| 2024-02-07 | 23.62 | 25.30 | 23.42 | 24.70 | 24.04 | qfq | 22,146,316 | 543,043,105 | 4.00% |
| 2024-02-06 | 22.64 | 23.85 | 22.64 | 23.75 | 23.12 | qfq | 20,223,317 | 475,303,647 | 4.44% |
| 2024-02-05 | 21.83 | 23.25 | 21.34 | 22.74 | 22.13 | qfq | 21,595,282 | 482,838,310 | 3.50% |
| 2024-02-02 | 22.90 | 23.04 | 21.00 | 21.97 | 21.39 | qfq | 16,555,585 | 366,374,407 | -3.89% |
| 2024-02-01 | 22.61 | 23.22 | 22.55 | 22.86 | 22.25 | qfq | 12,162,138 | 278,634,232 | 0.04% |
| 2024-01-31 | 23.41 | 23.60 | 22.73 | 22.85 | 22.24 | qfq | 16,314,020 | 375,675,727 | -2.81% |
| 2024-01-30 | 23.84 | 24.19 | 23.50 | 23.51 | 22.88 | qfq | 7,542,027 | 179,158,481 | -2.12% |
| 2024-01-29 | 24.60 | 24.91 | 24.00 | 24.02 | 23.38 | qfq | 8,638,842 | 209,827,617 | -2.44% |
| 2024-01-26 | 25.19 | 25.23 | 24.54 | 24.62 | 23.96 | qfq | 9,238,766 | 228,765,431 | -2.73% |
| 2024-01-25 | 24.80 | 25.50 | 24.58 | 25.31 | 24.64 | qfq | 11,632,374 | 292,918,104 | 2.10% |
| 2024-01-24 | 25.18 | 25.18 | 24.23 | 24.79 | 24.13 | qfq | 9,522,132 | 235,135,645 | -0.24% |
| 2024-01-23 | 24.56 | 25.06 | 24.03 | 24.85 | 24.19 | qfq | 11,155,758 | 275,236,343 | 1.22% |
| 2024-01-22 | 25.20 | 25.35 | 24.13 | 24.55 | 23.90 | qfq | 11,283,683 | 280,291,691 | -2.54% |
| 2024-01-19 | 25.61 | 25.67 | 25.02 | 25.19 | 24.52 | qfq | 13,133,488 | 331,856,001 | -1.29% |
| 2024-01-18 | 24.29 | 25.67 | 24.22 | 25.52 | 24.84 | qfq | 25,816,705 | 642,260,952 | 5.24% |
| 2024-01-17 | 25.29 | 25.38 | 24.25 | 24.25 | 23.60 | qfq | 17,512,371 | 430,754,046 | -4.34% |
| 2024-01-16 | 25.62 | 25.85 | 25.10 | 25.35 | 24.68 | qfq | 11,271,014 | 286,305,643 | -1.55% |
| 2024-01-15 | 25.86 | 25.98 | 25.42 | 25.75 | 25.06 | qfq | 14,121,100 | 362,942,364 | -0.43% |
| 2024-01-12 | 25.71 | 26.20 | 25.48 | 25.86 | 25.17 | qfq | 11,802,608 | 305,077,831 | 0.08% |
| 2024-01-11 | 26.37 | 26.46 | 25.66 | 25.84 | 25.15 | qfq | 17,506,371 | 454,973,571 | -2.23% |
| 2024-01-10 | 26.58 | 26.88 | 26.40 | 26.43 | 25.73 | qfq | 8,433,672 | 224,386,761 | -0.53% |
| 2024-01-09 | 26.74 | 27.18 | 26.25 | 26.57 | 25.86 | qfq | 12,235,438 | 325,907,785 | 0.30% |
| 2024-01-08 | 28.05 | 28.16 | 26.25 | 26.49 | 25.78 | qfq | 21,014,883 | 563,394,891 | -6.13% |
| 2024-01-05 | 28.40 | 28.88 | 28.01 | 28.22 | 27.47 | qfq | 8,599,295 | 244,156,877 | -0.74% |
| 2024-01-04 | 28.51 | 28.82 | 28.01 | 28.43 | 27.67 | qfq | 15,755,647 | 446,059,481 | -0.11% |
| 2024-01-03 | 29.30 | 29.30 | 28.40 | 28.46 | 27.70 | qfq | 9,892,703 | 284,083,166 | -3.07% |
| 2024-01-02 | 29.58 | 29.77 | 29.34 | 29.36 | 28.58 | qfq | 7,555,309 | 223,682,561 | -0.31% |
| 2023-12-29 | 28.94 | 29.78 | 28.87 | 29.45 | 28.67 | qfq | 13,014,567 | 383,342,657 | 1.80% |
| 2023-12-28 | 28.67 | 29.29 | 28.60 | 28.93 | 28.16 | qfq | 8,381,331 | 242,630,590 | 0.98% |
| 2023-12-27 | 28.35 | 28.73 | 28.18 | 28.65 | 27.89 | qfq | 4,711,735 | 134,352,656 | 1.02% |
| 2023-12-26 | 29.00 | 29.00 | 28.16 | 28.36 | 27.60 | qfq | 6,995,508 | 198,142,985 | -2.21% |
| 2023-12-25 | 28.56 | 29.09 | 28.52 | 29.00 | 28.23 | qfq | 4,862,385 | 140,530,530 | 1.12% |
| 2023-12-22 | 28.40 | 28.84 | 28.35 | 28.68 | 27.92 | qfq | 6,249,320 | 178,980,242 | 0.56% |
| 2023-12-21 | 28.30 | 28.54 | 28.00 | 28.52 | 27.76 | qfq | 6,429,800 | 181,850,709 | 0.60% |
| 2023-12-20 | 28.90 | 29.08 | 28.30 | 28.35 | 27.60 | qfq | 7,758,100 | 222,331,144 | -2.00% |
| 2023-12-19 | 29.00 | 29.20 | 28.68 | 28.93 | 28.16 | qfq | 9,429,817 | 273,040,864 | -0.52% |
| 2023-12-18 | 28.86 | 29.39 | 28.51 | 29.08 | 28.31 | qfq | 7,617,781 | 221,605,670 | 0.66% |
| 2023-12-15 | 28.56 | 29.06 | 28.33 | 28.89 | 28.12 | qfq | 9,806,318 | 281,854,734 | 1.73% |
| 2023-12-14 | 28.53 | 28.88 | 28.36 | 28.40 | 27.64 | qfq | 8,013,502 | 228,345,186 | -0.14% |
| 2023-12-13 | 29.00 | 29.08 | 28.40 | 28.44 | 27.68 | qfq | 7,463,513 | 213,702,732 | -2.20% |
| 2023-12-12 | 28.92 | 29.30 | 28.81 | 29.08 | 28.31 | qfq | 6,301,200 | 183,617,190 | 0.35% |
| 2023-12-11 | 29.11 | 29.11 | 28.35 | 28.98 | 28.21 | qfq | 8,582,090 | 246,381,045 | -0.55% |
| 2023-12-08 | 28.43 | 29.26 | 28.39 | 29.14 | 28.36 | qfq | 14,637,867 | 421,956,826 | 2.53% |
| 2023-12-07 | 28.39 | 28.64 | 28.09 | 28.42 | 27.66 | qfq | 8,221,000 | 233,233,020 | 0.04% |
| 2023-12-06 | 28.56 | 28.77 | 28.32 | 28.41 | 27.65 | qfq | 6,509,344 | 185,665,667 | -0.87% |
| 2023-12-05 | 29.02 | 29.19 | 28.65 | 28.66 | 27.90 | qfq | 5,791,600 | 167,222,940 | -1.92% |
| 2023-12-04 | 29.50 | 29.80 | 29.19 | 29.22 | 28.44 | qfq | 5,817,111 | 171,080,370 | -1.02% |
| 2023-12-01 | 29.58 | 29.70 | 28.89 | 29.52 | 28.73 | qfq | 5,984,300 | 175,751,674 | 0.68% |
| 2023-11-30 | 29.50 | 29.70 | 29.13 | 29.32 | 28.54 | qfq | 6,168,987 | 180,863,075 | -0.95% |
| 2023-11-29 | 29.54 | 29.80 | 29.42 | 29.60 | 28.81 | qfq | 4,580,424 | 135,406,368 | -0.17% |
| 2023-11-28 | 29.59 | 29.95 | 29.41 | 29.65 | 28.86 | qfq | 6,682,168 | 198,008,871 | 0.00% |
| 2023-11-27 | 29.51 | 29.72 | 29.30 | 29.65 | 28.86 | qfq | 5,658,607 | 166,975,200 | -0.17% |
| 2023-11-24 | 29.71 | 29.87 | 29.46 | 29.70 | 28.91 | qfq | 6,502,269 | 193,233,530 | -0.03% |
| 2023-11-23 | 29.80 | 30.01 | 29.55 | 29.71 | 28.92 | qfq | 9,380,362 | 278,689,946 | -0.50% |
| 2023-11-22 | 30.21 | 30.34 | 29.86 | 29.86 | 29.06 | qfq | 5,719,658 | 171,736,624 | -1.52% |
| 2023-11-21 | 30.49 | 30.72 | 30.21 | 30.32 | 29.51 | qfq | 6,262,600 | 190,385,901 | -0.49% |
| 2023-11-20 | 30.99 | 30.99 | 30.15 | 30.47 | 29.66 | qfq | 10,043,414 | 305,296,662 | -1.80% |
| 2023-11-17 | 30.47 | 31.18 | 30.42 | 31.03 | 30.20 | qfq | 8,902,467 | 274,789,998 | 1.74% |
| 2023-11-16 | 30.55 | 30.65 | 30.36 | 30.50 | 29.69 | qfq | 4,802,232 | 146,588,358 | -0.33% |
| 2023-11-15 | 30.80 | 30.95 | 30.24 | 30.60 | 29.79 | qfq | 8,647,400 | 263,696,958 | 0.20% |
| 2023-11-14 | 31.03 | 31.28 | 30.42 | 30.54 | 29.73 | qfq | 9,484,574 | 291,371,185 | -2.18% |
| 2023-11-13 | 31.17 | 31.32 | 30.83 | 31.22 | 30.39 | qfq | 6,261,382 | 194,886,627 | 1.13% |
| 2023-11-10 | 31.00 | 31.23 | 30.83 | 30.87 | 30.05 | qfq | 5,269,753 | 163,333,176 | -0.87% |
| 2023-11-09 | 31.83 | 31.96 | 31.00 | 31.14 | 30.31 | qfq | 7,958,082 | 248,621,801 | -1.92% |
| 2023-11-08 | 31.97 | 32.40 | 31.53 | 31.75 | 30.90 | qfq | 7,772,521 | 248,111,876 | -0.35% |
| 2023-11-07 | 32.68 | 32.77 | 31.68 | 31.86 | 31.01 | qfq | 9,745,761 | 312,043,576 | -1.85% |
| 2023-11-06 | 31.77 | 32.68 | 31.42 | 32.46 | 31.60 | qfq | 19,209,000 | 619,813,410 | 4.24% |
| 2023-11-03 | 30.54 | 31.36 | 30.49 | 31.14 | 30.31 | qfq | 7,884,679 | 245,132,291 | 1.76% |
| 2023-11-02 | 30.60 | 31.19 | 30.52 | 30.60 | 29.79 | qfq | 9,559,335 | 295,250,382 | 0.07% |
| 2023-11-01 | 30.86 | 30.97 | 30.35 | 30.58 | 29.77 | qfq | 7,481,436 | 228,765,840 | -0.91% |
| 2023-10-31 | 30.97 | 31.37 | 30.52 | 30.86 | 30.04 | qfq | 8,783,353 | 270,897,942 | -0.29% |
| 2023-10-30 | 29.56 | 31.31 | 29.42 | 30.95 | 30.13 | qfq | 18,750,973 | 578,356,111 | 4.17% |
| 2023-10-27 | 29.37 | 29.80 | 28.75 | 29.71 | 28.92 | qfq | 14,418,547 | 424,038,072 | 1.16% |
| 2023-10-26 | 31.11 | 31.55 | 27.85 | 29.37 | 28.59 | qfq | 33,511,194 | 971,577,787 | -6.85% |
| 2023-10-25 | 31.57 | 31.68 | 31.05 | 31.53 | 30.69 | qfq | 6,315,428 | 198,467,657 | 0.70% |
| 2023-10-24 | 30.95 | 31.40 | 30.51 | 31.31 | 30.48 | qfq | 7,543,508 | 234,335,469 | 1.49% |
| 2023-10-23 | 30.92 | 31.21 | 30.50 | 30.85 | 30.03 | qfq | 5,483,880 | 169,397,244 | -0.74% |
| 2023-10-20 | 31.66 | 31.89 | 30.96 | 31.08 | 30.25 | qfq | 6,279,731 | 196,049,047 | -1.86% |
| 2023-10-19 | 31.70 | 32.07 | 31.59 | 31.67 | 30.83 | qfq | 5,941,667 | 188,854,359 | -1.89% |
| 2023-10-18 | 32.31 | 32.50 | 31.66 | 32.28 | 31.42 | qfq | 5,158,895 | 165,123,543 | -0.37% |
| 2023-10-17 | 32.50 | 32.78 | 32.18 | 32.40 | 31.54 | qfq | 7,469,118 | 242,147,314 | 0.37% |
| 2023-10-16 | 32.80 | 32.90 | 32.20 | 32.28 | 31.42 | qfq | 7,451,474 | 241,282,871 | -1.22% |
| 2023-10-13 | 32.10 | 33.10 | 31.97 | 32.68 | 31.81 | qfq | 10,439,054 | 341,072,577 | 1.62% |
| 2023-10-12 | 32.47 | 32.95 | 32.00 | 32.16 | 31.30 | qfq | 10,888,147 | 352,284,818 | -0.46% |
| 2023-10-11 | 31.66 | 32.38 | 31.40 | 32.31 | 31.45 | qfq | 8,788,453 | 282,452,051 | 2.28% |
| 2023-10-10 | 30.90 | 31.83 | 30.73 | 31.59 | 30.75 | qfq | 7,199,730 | 226,771,226 | 2.70% |
| 2023-10-09 | 30.89 | 31.20 | 30.21 | 30.76 | 29.94 | qfq | 5,947,305 | 182,659,052 | -0.77% |
| 2023-09-28 | 30.55 | 31.15 | 30.28 | 31.00 | 30.17 | qfq | 7,371,260 | 226,967,839 | 2.07% |
| 2023-09-27 | 30.51 | 30.60 | 30.28 | 30.37 | 29.56 | qfq | 4,321,228 | 131,410,612 | -0.43% |
| 2023-09-26 | 30.62 | 30.90 | 30.30 | 30.50 | 29.69 | qfq | 4,912,130 | 150,105,847 | -0.36% |
| 2023-09-25 | 30.70 | 30.77 | 30.15 | 30.61 | 29.79 | qfq | 6,322,527 | 193,194,680 | -0.52% |
| 2023-09-22 | 31.00 | 31.06 | 30.28 | 30.77 | 29.95 | qfq | 7,648,828 | 234,767,946 | -0.74% |
| 2023-09-21 | 30.98 | 31.15 | 30.80 | 31.00 | 30.17 | qfq | 4,275,668 | 132,468,299 | 0.06% |
| 2023-09-20 | 30.63 | 31.20 | 30.63 | 30.98 | 30.16 | qfq | 5,571,408 | 172,610,286 | 1.14% |
| 2023-09-19 | 30.52 | 30.81 | 30.23 | 30.63 | 29.81 | qfq | 5,105,114 | 156,207,857 | 0.07% |
| 2023-09-18 | 30.87 | 31.00 | 30.50 | 30.61 | 29.79 | qfq | 4,900,554 | 150,484,793 | -1.35% |
| 2023-09-15 | 31.30 | 31.46 | 30.77 | 31.03 | 30.20 | qfq | 6,540,851 | 202,463,423 | -0.74% |
| 2023-09-14 | 31.48 | 31.65 | 31.07 | 31.26 | 30.43 | qfq | 4,540,378 | 142,015,889 | -1.23% |
| 2023-09-13 | 31.81 | 32.00 | 31.25 | 31.65 | 30.81 | qfq | 3,728,900 | 117,715,019 | -0.81% |
| 2023-09-12 | 31.71 | 32.05 | 31.65 | 31.91 | 31.06 | qfq | 3,619,028 | 115,418,780 | 0.44% |
| 2023-09-11 | 31.70 | 32.10 | 31.61 | 31.77 | 30.92 | qfq | 5,902,453 | 187,984,895 | -0.66% |
| 2023-09-08 | 31.20 | 32.09 | 31.13 | 31.98 | 31.13 | qfq | 5,047,264 | 160,461,362 | 2.01% |
| 2023-09-07 | 31.82 | 31.84 | 31.28 | 31.35 | 30.52 | qfq | 5,765,102 | 181,451,624 | -1.57% |
| 2023-09-06 | 31.92 | 32.01 | 31.65 | 31.85 | 31.00 | qfq | 3,205,380 | 102,029,099 | 0.00% |
| 2023-09-05 | 31.98 | 32.49 | 31.76 | 31.85 | 31.00 | qfq | 5,117,312 | 163,493,050 | -0.25% |
| 2023-09-04 | 32.35 | 32.50 | 31.65 | 31.93 | 31.08 | qfq | 4,429,400 | 141,312,666 | -0.13% |
| 2023-09-01 | 32.40 | 32.54 | 31.62 | 31.97 | 31.12 | qfq | 5,674,000 | 180,897,468 | -0.44% |
| 2023-08-31 | 31.61 | 32.84 | 31.51 | 32.11 | 31.26 | qfq | 10,815,728 | 349,712,133 | 1.61% |
| 2023-08-30 | 31.00 | 32.50 | 30.88 | 31.60 | 30.76 | qfq | 15,931,726 | 508,580,817 | 2.93% |
| 2023-08-29 | 30.18 | 31.06 | 30.05 | 30.70 | 29.88 | qfq | 7,943,789 | 243,384,439 | 1.19% |
| 2023-08-28 | 31.00 | 31.30 | 30.10 | 30.34 | 29.53 | qfq | 6,628,064 | 202,904,372 | 1.51% |
| 2023-08-25 | 29.90 | 30.17 | 29.56 | 29.89 | 29.09 | qfq | 4,828,498 | 144,084,568 | -0.13% |
| 2023-08-24 | 30.55 | 30.78 | 29.92 | 29.93 | 29.13 | qfq | 8,841,446 | 267,341,788 | -1.90% |
| 2023-08-23 | 30.80 | 31.15 | 30.50 | 30.51 | 29.70 | qfq | 4,867,291 | 149,770,109 | -1.39% |
| 2023-08-22 | 30.76 | 31.08 | 30.31 | 30.94 | 30.12 | qfq | 4,769,230 | 146,631,325 | 0.78% |
| 2023-08-21 | 31.47 | 31.67 | 30.66 | 30.70 | 29.88 | qfq | 4,982,727 | 154,276,035 | -2.42% |
| 2023-08-18 | 31.71 | 32.00 | 31.43 | 31.46 | 30.62 | qfq | 3,584,731 | 113,203,757 | -1.13% |
| 2023-08-17 | 31.19 | 31.98 | 31.01 | 31.82 | 30.97 | qfq | 5,116,179 | 161,907,911 | 2.12% |
| 2023-08-16 | 31.64 | 31.73 | 31.05 | 31.16 | 30.33 | qfq | 5,747,336 | 179,539,046 | -1.80% |
| 2023-08-15 | 31.90 | 32.50 | 31.33 | 31.73 | 30.89 | qfq | 7,131,360 | 225,922,590 | -0.78% |
| 2023-08-14 | 32.00 | 32.38 | 31.81 | 31.98 | 31.13 | qfq | 4,754,694 | 152,219,167 | -0.93% |
| 2023-08-11 | 32.61 | 33.06 | 32.17 | 32.28 | 31.42 | qfq | 5,131,397 | 166,603,538 | -1.07% |
| 2023-08-10 | 32.28 | 32.75 | 32.17 | 32.63 | 31.76 | qfq | 4,433,631 | 143,913,870 | 1.08% |
| 2023-08-09 | 32.68 | 32.70 | 32.06 | 32.28 | 31.42 | qfq | 6,203,223 | 200,440,210 | -1.10% |
| 2023-08-08 | 33.20 | 33.26 | 32.50 | 32.64 | 31.77 | qfq | 7,855,919 | 257,188,684 | -1.57% |
| 2023-08-07 | 32.58 | 33.25 | 32.50 | 33.16 | 32.28 | qfq | 8,804,197 | 290,620,138 | 1.53% |
| 2023-08-04 | 32.50 | 32.87 | 32.25 | 32.66 | 31.79 | qfq | 5,968,839 | 194,844,255 | 0.49% |
| 2023-08-03 | 32.62 | 32.71 | 32.33 | 32.50 | 31.63 | qfq | 3,815,597 | 123,863,310 | -0.67% |
| 2023-08-02 | 32.70 | 33.01 | 32.30 | 32.72 | 31.85 | qfq | 7,064,606 | 230,049,574 | -0.49% |
| 2023-08-01 | 32.68 | 33.16 | 32.37 | 32.88 | 32.00 | qfq | 9,100,786 | 298,453,845 | 1.14% |
| 2023-07-31 | 32.19 | 33.98 | 32.05 | 32.51 | 31.64 | qfq | 15,895,798 | 522,967,266 | 0.99% |
| 2023-07-28 | 31.13 | 32.30 | 31.13 | 32.19 | 31.33 | qfq | 9,272,903 | 296,630,764 | 2.91% |
| 2023-07-27 | 31.55 | 31.79 | 31.14 | 31.28 | 30.45 | qfq | 5,980,025 | 187,733,689 | -0.95% |
| 2023-07-26 | 32.09 | 32.17 | 31.42 | 31.58 | 30.74 | qfq | 7,440,877 | 235,543,134 | -1.99% |
| 2023-07-25 | 32.00 | 32.36 | 31.48 | 32.22 | 31.36 | qfq | 8,439,527 | 270,080,030 | 0.81% |
| 2023-07-24 | 31.97 | 32.80 | 31.71 | 31.96 | 31.11 | qfq | 12,535,340 | 403,202,478 | -0.34% |
| 2023-07-21 | 31.55 | 32.45 | 31.45 | 32.07 | 31.22 | qfq | 9,432,358 | 302,499,576 | 1.71% |
| 2023-07-20 | 31.81 | 32.09 | 31.48 | 31.53 | 30.69 | qfq | 8,164,479 | 259,257,082 | -0.66% |
| 2023-07-19 | 31.90 | 32.10 | 31.50 | 31.74 | 30.89 | qfq | 8,325,300 | 264,409,981 | -0.53% |
| 2023-07-18 | 32.17 | 32.58 | 31.61 | 31.91 | 31.06 | qfq | 8,052,222 | 257,564,419 | -0.34% |