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
昆仑万维300418.SZ
最近收盘价41.992026-07-17
最近交易日2026-07-17
成交量（股）121,922,218
成交额（元）5,509,440,657
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.0493305 | — | — | — | 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 | 47.84 | 48.89 | 41.85 | 41.99 | 41.99 | qfq | 121,922,218 | 5,509,440,657 | -12.96% |
| 2026-07-16 | 45.50 | 49.73 | 44.80 | 48.24 | 48.24 | qfq | 118,508,539 | 5,678,960,806 | 4.62% |
| 2026-07-15 | 46.18 | 48.48 | 45.49 | 46.11 | 46.11 | qfq | 91,501,470 | 4,286,184,690 | 0.39% |
| 2026-07-14 | 48.66 | 49.05 | 43.23 | 45.93 | 45.93 | qfq | 110,767,569 | 5,036,508,626 | -4.71% |
| 2026-07-13 | 49.87 | 51.08 | 47.50 | 48.20 | 48.20 | qfq | 99,766,650 | 4,871,998,111 | -2.47% |
| 2026-07-10 | 48.47 | 53.53 | 47.80 | 49.42 | 49.42 | qfq | 162,146,028 | 8,195,979,371 | -1.98% |
| 2026-07-09 | 47.50 | 51.88 | 46.84 | 50.42 | 50.42 | qfq | 168,141,665 | 8,390,735,128 | 5.13% |
| 2026-07-08 | 44.41 | 48.50 | 42.60 | 47.96 | 47.96 | qfq | 140,454,135 | 6,552,050,951 | 7.51% |
| 2026-07-07 | 42.94 | 46.07 | 42.89 | 44.61 | 44.61 | qfq | 111,429,572 | 4,997,368,036 | 3.62% |
| 2026-07-06 | 42.90 | 45.98 | 42.39 | 43.05 | 43.05 | qfq | 98,156,287 | 4,336,837,178 | 0.91% |
| 2026-07-03 | 44.30 | 46.69 | 42.42 | 42.66 | 42.66 | qfq | 123,212,717 | 5,425,378,204 | -6.34% |
| 2026-07-02 | 41.81 | 46.89 | 39.36 | 45.55 | 45.55 | qfq | 158,286,537 | 6,759,309,873 | 12.19% |
| 2026-07-01 | 40.00 | 41.50 | 39.62 | 40.60 | 40.60 | qfq | 58,392,427 | 2,367,565,800 | 0.59% |
| 2026-06-30 | 39.90 | 41.00 | 38.78 | 40.36 | 40.36 | qfq | 49,601,063 | 1,994,873,401 | 1.46% |
| 2026-06-29 | 39.38 | 42.25 | 39.28 | 39.78 | 39.78 | qfq | 66,422,163 | 2,687,795,601 | 2.66% |
| 2026-06-26 | 40.00 | 40.50 | 38.72 | 38.75 | 38.75 | qfq | 50,777,365 | 1,994,328,324 | -5.02% |
| 2026-06-25 | 41.80 | 42.42 | 40.32 | 40.80 | 40.80 | qfq | 52,132,034 | 2,144,037,443 | -2.39% |
| 2026-06-24 | 41.70 | 42.78 | 41.05 | 41.80 | 41.80 | qfq | 45,399,382 | 1,900,323,216 | -0.12% |
| 2026-06-23 | 43.57 | 43.89 | 41.61 | 41.85 | 41.85 | qfq | 65,250,980 | 2,788,055,590 | -5.79% |
| 2026-06-22 | 42.87 | 45.35 | 42.20 | 44.42 | 44.42 | qfq | 101,354,344 | 4,476,734,390 | 3.30% |
| 2026-06-18 | 38.75 | 45.71 | 38.58 | 43.00 | 43.00 | qfq | 131,360,452 | 5,623,804,871 | 10.97% |
| 2026-06-17 | 38.31 | 39.26 | 37.57 | 38.75 | 38.75 | qfq | 48,033,377 | 1,838,633,509 | 0.36% |
| 2026-06-16 | 39.05 | 39.18 | 38.41 | 38.61 | 38.61 | qfq | 36,216,053 | 1,403,703,922 | -1.56% |
| 2026-06-15 | 39.00 | 39.83 | 38.31 | 39.22 | 39.22 | qfq | 49,663,015 | 1,936,598,304 | 5.37% |
| 2026-06-12 | 37.83 | 38.20 | 37.12 | 37.22 | 37.22 | qfq | 35,600,937 | 1,339,118,044 | 0.76% |
| 2026-06-11 | 37.81 | 37.96 | 36.65 | 36.94 | 36.94 | qfq | 42,684,985 | 1,583,489,778 | -3.27% |
| 2026-06-10 | 39.00 | 39.90 | 38.00 | 38.19 | 38.19 | qfq | 36,089,424 | 1,396,279,299 | -3.54% |
| 2026-06-09 | 39.01 | 39.80 | 38.25 | 39.59 | 39.59 | qfq | 36,950,362 | 1,449,811,345 | 2.41% |
| 2026-06-08 | 39.18 | 40.08 | 37.96 | 38.66 | 38.66 | qfq | 43,665,215 | 1,707,258,995 | -4.54% |
| 2026-06-05 | 40.51 | 41.57 | 39.62 | 40.50 | 40.50 | qfq | 48,056,191 | 1,946,160,374 | 0.05% |
| 2026-06-04 | 40.96 | 40.99 | 40.10 | 40.48 | 40.48 | qfq | 43,774,262 | 1,773,479,873 | -3.16% |
| 2026-06-03 | 41.53 | 42.88 | 41.30 | 41.80 | 41.80 | qfq | 46,646,534 | 1,964,029,238 | -1.18% |
| 2026-06-02 | 45.00 | 45.00 | 41.66 | 42.30 | 42.30 | qfq | 65,535,259 | 2,788,682,024 | -5.98% |
| 2026-06-01 | 44.20 | 46.30 | 43.90 | 44.99 | 44.99 | qfq | 59,384,273 | 2,691,632,132 | 2.44% |
| 2026-05-29 | 44.57 | 46.22 | 43.79 | 43.92 | 43.92 | qfq | 65,520,853 | 2,940,869,874 | -0.84% |
| 2026-05-28 | 43.86 | 45.00 | 42.40 | 44.29 | 44.29 | qfq | 78,405,089 | 3,400,497,048 | -3.30% |
| 2026-05-27 | 48.00 | 48.90 | 45.50 | 45.80 | 45.80 | qfq | 76,162,305 | 3,602,829,430 | -1.40% |
| 2026-05-26 | 47.67 | 47.88 | 45.55 | 46.45 | 46.45 | qfq | 60,863,365 | 2,833,682,094 | -3.53% |
| 2026-05-25 | 46.89 | 48.46 | 46.83 | 48.15 | 48.15 | qfq | 52,482,465 | 2,495,978,708 | 4.24% |
| 2026-05-22 | 46.60 | 46.95 | 45.50 | 46.19 | 46.19 | qfq | 37,494,125 | 1,726,407,957 | -0.35% |
| 2026-05-21 | 48.20 | 49.18 | 46.25 | 46.35 | 46.35 | qfq | 48,919,956 | 2,342,005,827 | -2.93% |
| 2026-05-20 | 49.02 | 49.44 | 47.30 | 47.75 | 47.75 | qfq | 54,485,592 | 2,617,843,021 | -4.35% |
| 2026-05-19 | 48.96 | 50.30 | 48.32 | 49.92 | 49.92 | qfq | 48,292,593 | 2,392,215,769 | 1.98% |
| 2026-05-18 | 48.85 | 49.86 | 48.38 | 48.95 | 48.95 | qfq | 43,303,141 | 2,127,051,444 | -0.53% |
| 2026-05-15 | 49.11 | 51.15 | 48.90 | 49.21 | 49.21 | qfq | 64,607,226 | 3,213,839,687 | 0.37% |
| 2026-05-14 | 54.27 | 54.66 | 48.94 | 49.03 | 49.03 | qfq | 83,323,604 | 4,238,935,622 | -8.24% |
| 2026-05-13 | 52.12 | 53.60 | 50.95 | 53.43 | 53.43 | qfq | 55,945,174 | 2,925,936,443 | 1.52% |
| 2026-05-12 | 54.00 | 54.15 | 52.15 | 52.63 | 52.63 | qfq | 47,546,986 | 2,513,798,808 | -2.77% |
| 2026-05-11 | 54.00 | 54.93 | 53.04 | 54.13 | 54.13 | qfq | 56,011,616 | 3,022,454,969 | 0.56% |
| 2026-05-08 | 55.63 | 55.67 | 53.65 | 53.83 | 53.83 | qfq | 70,663,488 | 3,852,742,311 | -1.90% |
| 2026-05-07 | 52.34 | 55.18 | 51.80 | 54.87 | 54.87 | qfq | 82,239,768 | 4,425,432,532 | 5.38% |
| 2026-05-06 | 49.85 | 53.40 | 49.85 | 52.07 | 52.07 | qfq | 73,457,714 | 3,820,342,912 | 6.57% |
| 2026-04-30 | 50.21 | 50.49 | 48.70 | 48.86 | 48.86 | qfq | 40,744,943 | 2,003,763,071 | -2.63% |
| 2026-04-29 | 49.57 | 50.69 | 49.57 | 50.18 | 50.18 | qfq | 37,759,949 | 1,898,406,671 | 1.17% |
| 2026-04-28 | 50.99 | 51.11 | 49.33 | 49.60 | 49.60 | qfq | 37,868,577 | 1,898,417,739 | -3.07% |
| 2026-04-27 | 50.90 | 52.12 | 49.65 | 51.17 | 51.17 | qfq | 46,674,917 | 2,380,670,375 | 0.53% |
| 2026-04-24 | 52.19 | 52.19 | 49.93 | 50.90 | 50.90 | qfq | 49,394,462 | 2,508,588,835 | -2.79% |
| 2026-04-23 | 53.55 | 54.40 | 51.50 | 52.36 | 52.36 | qfq | 52,632,658 | 2,772,728,614 | -2.37% |
| 2026-04-22 | 53.86 | 54.25 | 52.64 | 53.63 | 53.63 | qfq | 67,404,249 | 3,591,937,829 | -1.20% |
| 2026-04-21 | 56.02 | 57.58 | 54.08 | 54.28 | 54.28 | qfq | 88,974,105 | 4,946,393,464 | -0.51% |
| 2026-04-20 | 52.51 | 55.25 | 52.36 | 54.56 | 54.56 | qfq | 69,223,018 | 3,758,006,128 | 3.69% |
| 2026-04-17 | 51.45 | 53.15 | 51.33 | 52.62 | 52.62 | qfq | 48,834,223 | 2,559,841,764 | 1.15% |
| 2026-04-16 | 50.30 | 53.31 | 50.25 | 52.02 | 52.02 | qfq | 77,869,420 | 4,046,595,119 | 4.48% |
| 2026-04-15 | 51.34 | 51.35 | 49.53 | 49.79 | 49.79 | qfq | 43,926,660 | 2,218,824,983 | -2.08% |
| 2026-04-14 | 50.58 | 51.15 | 50.10 | 50.85 | 50.85 | qfq | 48,511,296 | 2,455,734,670 | 2.21% |
| 2026-04-13 | 49.40 | 50.55 | 49.25 | 49.75 | 49.75 | qfq | 33,026,980 | 1,646,844,067 | -0.60% |
| 2026-04-10 | 50.92 | 51.26 | 50.05 | 50.05 | 50.05 | qfq | 46,888,953 | 2,372,615,768 | -0.81% |
| 2026-04-09 | 50.85 | 51.50 | 50.32 | 50.46 | 50.46 | qfq | 51,291,902 | 2,601,507,093 | -3.70% |
| 2026-04-08 | 49.00 | 52.41 | 48.92 | 52.40 | 52.40 | qfq | 90,074,091 | 4,600,764,537 | 10.97% |
| 2026-04-07 | 46.50 | 48.24 | 46.20 | 47.22 | 47.22 | qfq | 38,174,000 | 1,806,246,156 | 1.72% |
| 2026-04-03 | 47.98 | 48.09 | 46.13 | 46.42 | 46.42 | qfq | 37,832,154 | 1,773,482,187 | -2.87% |
| 2026-04-02 | 50.51 | 50.66 | 47.47 | 47.79 | 47.79 | qfq | 65,184,846 | 3,173,233,756 | -6.66% |
| 2026-04-01 | 50.85 | 52.22 | 50.08 | 51.20 | 51.20 | qfq | 60,403,956 | 3,089,100,255 | 4.49% |
| 2026-03-31 | 50.03 | 51.25 | 48.99 | 49.00 | 49.00 | qfq | 42,110,108 | 2,104,381,719 | -1.80% |
| 2026-03-30 | 49.00 | 50.13 | 47.50 | 49.90 | 49.90 | qfq | 60,775,461 | 2,966,404,916 | -2.52% |
| 2026-03-27 | 49.85 | 52.00 | 49.50 | 51.19 | 51.19 | qfq | 48,433,297 | 2,458,852,650 | 0.97% |
| 2026-03-26 | 50.50 | 52.83 | 50.20 | 50.70 | 50.70 | qfq | 58,823,929 | 3,025,847,549 | -0.35% |
| 2026-03-25 | 48.92 | 52.98 | 48.92 | 50.88 | 50.88 | qfq | 71,543,860 | 3,651,185,120 | 5.23% |
| 2026-03-24 | 50.76 | 50.85 | 46.89 | 48.35 | 48.35 | qfq | 71,839,957 | 3,448,031,353 | -3.16% |
| 2026-03-23 | 52.16 | 53.60 | 49.61 | 49.93 | 49.93 | qfq | 78,496,822 | 4,036,128,265 | -6.88% |
| 2026-03-20 | 53.55 | 56.13 | 53.20 | 53.62 | 53.62 | qfq | 106,140,532 | 5,813,579,857 | -2.30% |
| 2026-03-19 | 48.71 | 56.66 | 48.37 | 54.88 | 54.88 | qfq | 141,110,394 | 7,521,105,439 | 9.45% |
| 2026-03-18 | 49.45 | 50.35 | 48.66 | 50.14 | 50.14 | qfq | 40,139,661 | 1,984,488,952 | 3.17% |
| 2026-03-17 | 50.67 | 51.16 | 48.55 | 48.60 | 48.60 | qfq | 40,292,925 | 2,003,237,051 | -3.88% |
| 2026-03-16 | 50.00 | 50.84 | 49.28 | 50.56 | 50.56 | qfq | 36,737,684 | 1,837,591,653 | 0.10% |
| 2026-03-13 | 53.00 | 53.33 | 50.00 | 50.51 | 50.51 | qfq | 57,239,600 | 2,940,399,705 | -4.79% |
| 2026-03-12 | 53.50 | 54.47 | 52.66 | 53.05 | 53.05 | qfq | 44,207,104 | 2,359,360,356 | -1.47% |
| 2026-03-11 | 55.40 | 55.80 | 53.81 | 53.84 | 53.84 | qfq | 66,131,904 | 3,614,118,519 | -4.10% |
| 2026-03-10 | 55.97 | 57.77 | 54.00 | 56.14 | 56.14 | qfq | 91,070,616 | 5,117,303,580 | 2.04% |
| 2026-03-09 | 52.39 | 55.75 | 52.04 | 55.02 | 55.02 | qfq | 77,540,377 | 4,214,878,549 | 3.40% |
| 2026-03-06 | 52.01 | 53.25 | 51.97 | 53.21 | 53.21 | qfq | 42,009,525 | 2,212,715,673 | 1.01% |
| 2026-03-05 | 54.08 | 54.55 | 52.10 | 52.68 | 52.68 | qfq | 49,895,274 | 2,651,550,792 | 0.90% |
| 2026-03-04 | 51.10 | 53.57 | 51.01 | 52.21 | 52.21 | qfq | 52,737,870 | 2,776,905,140 | -0.17% |
| 2026-03-03 | 57.11 | 57.62 | 52.08 | 52.30 | 52.30 | qfq | 106,784,199 | 5,792,706,861 | -9.97% |
| 2026-03-02 | 60.11 | 61.49 | 57.06 | 58.09 | 58.09 | qfq | 103,145,039 | 6,080,973,731 | -4.93% |
| 2026-02-27 | 57.60 | 62.39 | 57.28 | 61.10 | 61.10 | qfq | 131,900,078 | 7,872,697,783 | 7.08% |
| 2026-02-26 | 58.02 | 58.42 | 56.20 | 57.06 | 57.06 | qfq | 75,556,276 | 4,319,890,402 | -2.63% |
| 2026-02-25 | 62.00 | 62.30 | 57.83 | 58.60 | 58.60 | qfq | 131,660,414 | 7,811,314,714 | -6.98% |
| 2026-02-24 | 61.40 | 64.89 | 58.66 | 63.00 | 63.00 | qfq | 142,266,920 | 8,798,573,674 | 4.32% |
| 2026-02-13 | 61.00 | 62.92 | 59.98 | 60.39 | 60.39 | qfq | 110,463,259 | 6,761,764,342 | -4.16% |
| 2026-02-12 | 56.46 | 65.93 | 55.50 | 63.01 | 63.01 | qfq | 172,783,783 | 10,467,431,776 | 11.42% |
| 2026-02-11 | 59.77 | 60.50 | 56.51 | 56.55 | 56.55 | qfq | 97,162,228 | 5,644,800,007 | -5.40% |
| 2026-02-10 | 58.72 | 62.20 | 56.12 | 59.78 | 59.78 | qfq | 158,246,488 | 9,290,705,556 | 0.81% |
| 2026-02-09 | 59.00 | 60.89 | 56.61 | 59.30 | 59.30 | qfq | 118,065,935 | 6,895,754,605 | 8.21% |
| 2026-02-06 | 57.51 | 58.49 | 52.85 | 54.80 | 54.80 | qfq | 121,840,559 | 6,719,556,268 | -7.53% |
| 2026-02-05 | 56.57 | 61.67 | 56.57 | 59.26 | 59.26 | qfq | 129,470,627 | 7,766,645,691 | 0.65% |
| 2026-02-04 | 60.01 | 64.15 | 58.05 | 58.88 | 58.88 | qfq | 163,978,436 | 9,893,673,818 | 5.39% |
| 2026-02-03 | 53.88 | 55.90 | 53.40 | 55.87 | 55.87 | qfq | 86,377,024 | 4,737,886,277 | 6.02% |
| 2026-02-02 | 53.88 | 56.50 | 52.70 | 52.70 | 52.70 | qfq | 84,765,546 | 4,594,445,475 | -5.56% |
| 2026-01-30 | 55.80 | 56.90 | 54.66 | 55.80 | 55.80 | qfq | 95,639,278 | 5,343,210,111 | -1.43% |
| 2026-01-29 | 52.98 | 60.16 | 52.81 | 56.61 | 56.61 | qfq | 169,474,278 | 9,734,433,779 | 6.05% |
| 2026-01-28 | 54.41 | 56.20 | 53.35 | 53.38 | 53.38 | qfq | 100,401,129 | 5,491,489,491 | -1.75% |
| 2026-01-27 | 54.77 | 55.33 | 52.71 | 54.33 | 54.33 | qfq | 85,118,346 | 4,591,540,797 | 0.39% |
| 2026-01-26 | 58.01 | 58.01 | 53.10 | 54.12 | 54.12 | qfq | 103,404,584 | 5,681,362,458 | -2.91% |
| 2026-01-23 | 53.88 | 56.84 | 53.40 | 55.74 | 55.74 | qfq | 113,092,814 | 6,252,653,328 | 4.28% |
| 2026-01-22 | 52.96 | 54.54 | 52.50 | 53.45 | 53.45 | qfq | 67,890,729 | 3,632,170,019 | 1.64% |
| 2026-01-21 | 52.89 | 54.30 | 52.30 | 52.59 | 52.59 | qfq | 66,969,711 | 3,566,624,048 | -1.24% |
| 2026-01-20 | 55.00 | 55.50 | 52.44 | 53.25 | 53.25 | qfq | 76,905,842 | 4,134,673,916 | -1.93% |
| 2026-01-19 | 55.72 | 56.43 | 54.05 | 54.30 | 54.30 | qfq | 90,578,897 | 4,992,889,998 | -2.62% |
| 2026-01-16 | 58.14 | 61.55 | 55.59 | 55.76 | 55.76 | qfq | 170,488,839 | 9,856,649,090 | -10.51% |
| 2026-01-15 | 61.52 | 64.93 | 60.60 | 62.31 | 62.31 | qfq | 147,994,341 | 9,232,785,309 | -0.46% |
| 2026-01-14 | 62.52 | 67.60 | 61.57 | 62.60 | 62.60 | qfq | 220,662,880 | 14,207,247,426 | -0.21% |
| 2026-01-13 | 70.00 | 72.09 | 62.32 | 62.73 | 62.73 | qfq | 280,956,485 | 18,698,630,872 | -3.22% |
| 2026-01-12 | 58.00 | 64.82 | 57.15 | 64.82 | 64.82 | qfq | 198,459,179 | 12,249,925,029 | 19.99% |
| 2026-01-09 | 44.76 | 54.02 | 44.76 | 54.02 | 54.02 | qfq | 205,324,896 | 10,288,712,967 | 19.99% |
| 2026-01-08 | 44.46 | 45.95 | 43.78 | 45.02 | 45.02 | qfq | 74,375,138 | 3,331,883,828 | 1.53% |
| 2026-01-07 | 44.62 | 45.88 | 44.01 | 44.34 | 44.34 | qfq | 90,477,703 | 4,060,180,646 | -1.23% |
| 2026-01-06 | 43.44 | 45.33 | 43.13 | 44.89 | 44.89 | qfq | 94,968,104 | 4,236,037,425 | 2.56% |
| 2026-01-05 | 42.05 | 44.38 | 41.73 | 43.77 | 43.77 | qfq | 94,547,605 | 4,072,470,231 | 4.96% |
| 2025-12-31 | 40.03 | 42.68 | 40.03 | 41.70 | 41.70 | qfq | 81,149,903 | 3,370,561,194 | 3.78% |
| 2025-12-30 | 40.65 | 41.00 | 40.09 | 40.18 | 40.18 | qfq | 49,546,116 | 2,006,022,283 | 1.29% |
| 2025-12-29 | 39.50 | 40.12 | 39.43 | 39.67 | 39.67 | qfq | 30,963,474 | 1,231,662,735 | -0.05% |
| 2025-12-26 | 39.65 | 40.33 | 39.44 | 39.69 | 39.69 | qfq | 34,433,328 | 1,372,724,391 | -0.25% |
| 2025-12-25 | 39.65 | 40.00 | 39.31 | 39.79 | 39.79 | qfq | 27,817,384 | 1,104,474,543 | 0.05% |
| 2025-12-24 | 39.75 | 39.98 | 39.50 | 39.77 | 39.77 | qfq | 25,775,471 | 1,024,709,532 | 0.00% |
| 2025-12-23 | 40.02 | 40.32 | 39.60 | 39.77 | 39.77 | qfq | 28,740,889 | 1,147,739,947 | -0.62% |
| 2025-12-22 | 39.99 | 40.46 | 39.86 | 40.02 | 40.02 | qfq | 25,386,347 | 1,017,961,497 | 0.08% |
| 2025-12-19 | 40.20 | 40.68 | 39.80 | 39.99 | 39.99 | qfq | 23,333,845 | 935,315,813 | 0.10% |
| 2025-12-18 | 39.70 | 40.59 | 39.54 | 39.95 | 39.95 | qfq | 30,924,311 | 1,243,068,464 | -0.37% |
| 2025-12-17 | 38.34 | 40.68 | 38.26 | 40.10 | 40.10 | qfq | 59,329,128 | 2,362,199,402 | 5.86% |
| 2025-12-16 | 39.03 | 39.19 | 37.78 | 37.88 | 37.88 | qfq | 37,102,227 | 1,415,770,032 | -3.44% |
| 2025-12-15 | 40.01 | 40.15 | 39.22 | 39.23 | 39.23 | qfq | 31,800,096 | 1,262,292,511 | -3.52% |
| 2025-12-12 | 39.86 | 40.98 | 39.51 | 40.66 | 40.66 | qfq | 39,142,859 | 1,573,345,493 | 2.11% |
| 2025-12-11 | 40.90 | 40.99 | 39.80 | 39.82 | 39.82 | qfq | 35,127,371 | 1,412,777,132 | -2.83% |
| 2025-12-10 | 40.60 | 41.19 | 40.08 | 40.98 | 40.98 | qfq | 32,353,112 | 1,320,775,073 | 0.00% |
| 2025-12-09 | 40.87 | 41.49 | 40.65 | 40.98 | 40.98 | qfq | 36,793,032 | 1,509,429,116 | -0.29% |
| 2025-12-08 | 41.00 | 41.41 | 40.84 | 41.10 | 41.10 | qfq | 41,459,317 | 1,705,114,455 | 0.00% |
| 2025-12-05 | 40.10 | 41.22 | 39.32 | 41.10 | 41.10 | qfq | 46,424,918 | 1,876,030,097 | 3.03% |
| 2025-12-04 | 40.40 | 40.72 | 39.80 | 39.89 | 39.89 | qfq | 34,557,279 | 1,383,594,790 | -1.02% |
| 2025-12-03 | 41.77 | 41.89 | 40.21 | 40.30 | 40.30 | qfq | 44,466,301 | 1,814,346,440 | -3.80% |
| 2025-12-02 | 43.31 | 43.50 | 41.68 | 41.89 | 41.89 | qfq | 50,844,706 | 2,144,429,527 | -3.75% |
| 2025-12-01 | 43.27 | 43.76 | 42.69 | 43.52 | 43.52 | qfq | 44,040,480 | 1,907,326,616 | 0.05% |
| 2025-11-28 | 43.63 | 44.50 | 43.14 | 43.50 | 43.50 | qfq | 48,586,056 | 2,121,914,397 | -0.80% |
| 2025-11-27 | 44.60 | 45.58 | 43.80 | 43.85 | 43.85 | qfq | 63,394,218 | 2,828,601,744 | -2.90% |
| 2025-11-26 | 45.52 | 46.06 | 44.80 | 45.16 | 45.16 | qfq | 89,377,715 | 4,053,887,432 | -1.16% |
| 2025-11-25 | 43.50 | 46.80 | 43.21 | 45.69 | 45.69 | qfq | 143,327,564 | 6,483,387,467 | 5.86% |
| 2025-11-24 | 40.85 | 44.50 | 39.70 | 43.16 | 43.16 | qfq | 96,442,953 | 4,071,532,896 | 6.78% |
| 2025-11-21 | 39.99 | 41.62 | 39.50 | 40.42 | 40.42 | qfq | 61,841,329 | 2,512,729,267 | -0.35% |
| 2025-11-20 | 41.78 | 41.78 | 40.50 | 40.56 | 40.56 | qfq | 35,109,433 | 1,441,029,904 | -1.77% |
| 2025-11-19 | 42.41 | 42.50 | 41.01 | 41.29 | 41.29 | qfq | 53,497,521 | 2,218,671,511 | -2.48% |
| 2025-11-18 | 40.60 | 43.30 | 40.32 | 42.34 | 42.34 | qfq | 86,610,283 | 3,647,126,250 | 3.98% |
| 2025-11-17 | 39.17 | 41.42 | 39.17 | 40.72 | 40.72 | qfq | 54,169,068 | 2,195,029,260 | 4.01% |
| 2025-11-14 | 40.10 | 40.23 | 39.10 | 39.15 | 39.15 | qfq | 40,264,771 | 1,598,370,130 | -3.64% |
| 2025-11-13 | 40.20 | 41.08 | 40.01 | 40.63 | 40.63 | qfq | 37,798,102 | 1,532,924,848 | 0.79% |
| 2025-11-12 | 41.10 | 41.40 | 39.78 | 40.31 | 40.31 | qfq | 48,121,364 | 1,945,696,794 | -2.87% |
| 2025-11-11 | 43.10 | 43.15 | 41.48 | 41.50 | 41.50 | qfq | 59,656,708 | 2,514,260,211 | -4.22% |
| 2025-11-10 | 43.39 | 44.14 | 43.12 | 43.33 | 43.33 | qfq | 49,815,550 | 2,173,120,353 | 1.00% |
| 2025-11-07 | 43.55 | 43.70 | 42.72 | 42.90 | 42.90 | qfq | 45,417,538 | 1,954,538,672 | -2.37% |
| 2025-11-06 | 44.38 | 44.51 | 43.45 | 43.94 | 43.94 | qfq | 49,454,780 | 2,170,880,577 | -1.04% |
| 2025-11-05 | 44.70 | 45.08 | 43.35 | 44.40 | 44.40 | qfq | 71,303,126 | 3,147,596,247 | -3.10% |
| 2025-11-04 | 46.03 | 46.77 | 45.06 | 45.82 | 45.82 | qfq | 64,829,218 | 2,959,296,269 | -1.31% |
| 2025-11-03 | 46.80 | 47.99 | 45.65 | 46.43 | 46.43 | qfq | 90,727,776 | 4,231,874,555 | 0.78% |
| 2025-10-31 | 45.71 | 47.22 | 44.81 | 46.07 | 46.07 | qfq | 111,407,215 | 5,150,266,298 | 3.97% |
| 2025-10-30 | 44.70 | 46.64 | 43.70 | 44.31 | 44.31 | qfq | 99,958,944 | 4,520,320,183 | -0.36% |
| 2025-10-29 | 42.93 | 44.91 | 42.70 | 44.47 | 44.47 | qfq | 60,891,820 | 2,659,459,813 | 2.56% |
| 2025-10-28 | 43.20 | 44.65 | 42.89 | 43.36 | 43.36 | qfq | 65,385,871 | 2,855,479,064 | 1.14% |
| 2025-10-27 | 42.00 | 43.16 | 41.78 | 42.87 | 42.87 | qfq | 61,513,377 | 2,619,273,281 | 3.88% |
| 2025-10-24 | 41.39 | 41.83 | 40.90 | 41.27 | 41.27 | qfq | 39,748,663 | 1,642,932,128 | 0.44% |
| 2025-10-23 | 41.24 | 41.49 | 39.90 | 41.09 | 41.09 | qfq | 43,113,919 | 1,746,042,038 | -1.51% |
| 2025-10-22 | 41.14 | 42.64 | 41.07 | 41.72 | 41.72 | qfq | 45,154,446 | 1,896,169,944 | 0.29% |
| 2025-10-21 | 41.10 | 41.82 | 40.80 | 41.60 | 41.60 | qfq | 36,495,345 | 1,509,428,259 | 1.66% |
| 2025-10-20 | 41.44 | 41.78 | 40.50 | 40.92 | 40.92 | qfq | 37,216,206 | 1,529,222,953 | 0.86% |
| 2025-10-17 | 42.20 | 42.44 | 40.45 | 40.57 | 40.57 | qfq | 49,591,527 | 2,043,351,884 | -3.86% |
| 2025-10-16 | 42.70 | 43.60 | 41.71 | 42.20 | 42.20 | qfq | 54,462,607 | 2,321,110,039 | -1.79% |
| 2025-10-15 | 42.83 | 43.30 | 41.71 | 42.97 | 42.97 | qfq | 48,335,320 | 2,061,216,198 | 1.56% |
| 2025-10-14 | 45.19 | 46.41 | 42.03 | 42.31 | 42.31 | qfq | 80,850,843 | 3,568,657,874 | -5.45% |
| 2025-10-13 | 43.88 | 45.96 | 43.87 | 44.75 | 44.75 | qfq | 77,483,384 | 3,467,733,311 | -3.47% |
| 2025-10-10 | 48.60 | 49.33 | 45.88 | 46.36 | 46.36 | qfq | 106,684,920 | 4,999,179,315 | -7.24% |
| 2025-10-09 | 49.00 | 51.00 | 48.27 | 49.98 | 49.98 | qfq | 136,564,840 | 6,803,180,677 | 2.86% |
| 2025-09-30 | 46.80 | 49.50 | 46.27 | 48.59 | 48.59 | qfq | 129,627,234 | 6,221,508,027 | 7.40% |
| 2025-09-29 | 45.13 | 46.10 | 44.10 | 45.24 | 45.24 | qfq | 85,916,711 | 3,888,532,607 | 0.27% |
| 2025-09-26 | 48.01 | 48.49 | 45.05 | 45.12 | 45.12 | qfq | 136,132,001 | 6,336,498,269 | -7.48% |
| 2025-09-25 | 45.48 | 54.00 | 45.46 | 48.77 | 48.77 | qfq | 205,781,160 | 10,135,630,278 | 7.40% |
| 2025-09-24 | 42.85 | 46.37 | 42.30 | 45.41 | 45.41 | qfq | 136,248,210 | 6,108,367,408 | 4.70% |
| 2025-09-23 | 42.66 | 44.20 | 41.81 | 43.37 | 43.37 | qfq | 107,279,313 | 4,606,654,740 | 1.69% |
| 2025-09-22 | 43.00 | 43.38 | 42.00 | 42.65 | 42.65 | qfq | 84,946,745 | 3,618,521,586 | -1.84% |
| 2025-09-19 | 41.50 | 45.50 | 41.32 | 43.45 | 43.45 | qfq | 139,928,001 | 6,125,653,097 | 4.40% |
| 2025-09-18 | 41.13 | 43.38 | 41.05 | 41.62 | 41.62 | qfq | 108,759,017 | 4,590,711,555 | 0.99% |
| 2025-09-17 | 41.10 | 41.60 | 40.65 | 41.21 | 41.21 | qfq | 51,102,642 | 2,100,453,200 | -0.79% |
| 2025-09-16 | 42.00 | 42.20 | 40.87 | 41.54 | 41.54 | qfq | 60,466,612 | 2,508,615,492 | -0.79% |
| 2025-09-15 | 41.30 | 42.75 | 41.04 | 41.87 | 41.87 | qfq | 75,928,860 | 3,176,899,675 | 1.14% |
| 2025-09-12 | 42.00 | 42.76 | 41.39 | 41.40 | 41.40 | qfq | 76,771,719 | 3,223,783,152 | -1.52% |
| 2025-09-11 | 40.65 | 42.75 | 39.50 | 42.04 | 42.04 | qfq | 103,283,825 | 4,267,928,677 | 3.29% |
| 2025-09-10 | 39.06 | 41.58 | 38.80 | 40.70 | 40.70 | qfq | 101,385,882 | 4,079,257,016 | 4.71% |
| 2025-09-09 | 40.59 | 40.59 | 38.80 | 38.87 | 38.87 | qfq | 66,820,065 | 2,633,114,102 | -3.67% |
| 2025-09-08 | 40.79 | 41.10 | 39.68 | 40.35 | 40.35 | qfq | 84,852,988 | 3,422,185,976 | -1.71% |
| 2025-09-05 | 42.65 | 42.80 | 38.58 | 41.05 | 41.05 | qfq | 150,669,649 | 6,039,108,612 | -5.63% |
| 2025-09-04 | 42.02 | 45.20 | 41.31 | 43.50 | 43.50 | qfq | 150,450,515 | 6,514,956,684 | 2.91% |
| 2025-09-03 | 42.47 | 45.82 | 42.21 | 42.27 | 42.27 | qfq | 136,981,186 | 6,017,571,633 | -2.76% |
| 2025-09-02 | 41.99 | 47.07 | 41.51 | 43.47 | 43.47 | qfq | 183,729,453 | 8,095,480,357 | 4.32% |
| 2025-09-01 | 42.25 | 42.74 | 41.30 | 41.67 | 41.67 | qfq | 81,124,157 | 3,398,562,298 | -0.79% |
| 2025-08-29 | 41.11 | 43.30 | 40.79 | 42.00 | 42.00 | qfq | 109,934,290 | 4,634,758,619 | 1.69% |
| 2025-08-28 | 40.00 | 42.13 | 39.80 | 41.30 | 41.30 | qfq | 105,545,622 | 4,321,344,868 | 2.48% |
| 2025-08-27 | 43.12 | 43.57 | 40.28 | 40.30 | 40.30 | qfq | 136,760,120 | 5,730,086,325 | -3.82% |
| 2025-08-26 | 42.99 | 43.10 | 41.66 | 41.90 | 41.90 | qfq | 100,106,418 | 4,217,999,374 | -3.90% |
| 2025-08-25 | 44.41 | 45.19 | 42.80 | 43.60 | 43.60 | qfq | 168,298,543 | 7,373,562,675 | -1.76% |
| 2025-08-22 | 37.50 | 44.38 | 37.47 | 44.38 | 44.38 | qfq | 216,876,615 | 9,046,691,078 | 20.01% |
| 2025-08-21 | 37.49 | 37.79 | 36.72 | 36.98 | 36.98 | qfq | 51,183,739 | 1,903,136,531 | -0.70% |
| 2025-08-20 | 36.89 | 37.37 | 36.25 | 37.24 | 37.24 | qfq | 44,138,418 | 1,628,208,011 | 1.03% |
| 2025-08-19 | 37.00 | 37.60 | 36.74 | 36.86 | 36.86 | qfq | 47,405,634 | 1,759,691,144 | -0.75% |
| 2025-08-18 | 35.84 | 37.89 | 35.68 | 37.14 | 37.14 | qfq | 85,078,168 | 3,160,079,446 | 3.34% |
| 2025-08-15 | 35.50 | 36.22 | 35.06 | 35.94 | 35.94 | qfq | 42,691,860 | 1,522,709,747 | 1.47% |
| 2025-08-14 | 36.30 | 36.49 | 35.34 | 35.42 | 35.42 | qfq | 45,249,060 | 1,627,513,245 | -2.48% |
| 2025-08-13 | 36.20 | 36.65 | 35.80 | 36.32 | 36.32 | qfq | 59,610,744 | 2,160,466,625 | 0.06% |
| 2025-08-12 | 34.89 | 36.84 | 34.79 | 36.30 | 36.30 | qfq | 101,920,900 | 3,695,947,071 | 3.74% |
| 2025-08-11 | 33.50 | 35.48 | 33.46 | 34.99 | 34.99 | qfq | 56,436,053 | 1,947,225,006 | 4.64% |
| 2025-08-08 | 34.66 | 34.66 | 33.43 | 33.44 | 33.44 | qfq | 55,930,249 | 1,896,106,611 | -4.21% |
| 2025-08-07 | 35.45 | 35.60 | 34.65 | 34.91 | 34.91 | qfq | 38,675,935 | 1,356,827,422 | -1.30% |
| 2025-08-06 | 35.38 | 35.76 | 35.05 | 35.37 | 35.37 | qfq | 36,173,591 | 1,280,689,816 | 0.51% |
| 2025-08-05 | 35.70 | 35.91 | 34.91 | 35.19 | 35.19 | qfq | 46,815,280 | 1,648,358,383 | -1.54% |
| 2025-08-04 | 35.53 | 35.86 | 34.84 | 35.74 | 35.74 | qfq | 54,831,370 | 1,938,821,312 | -0.94% |
| 2025-08-01 | 36.19 | 36.59 | 34.63 | 36.08 | 36.08 | qfq | 86,743,976 | 3,092,216,247 | 0.50% |
| 2025-07-31 | 35.50 | 36.80 | 35.01 | 35.90 | 35.90 | qfq | 102,725,827 | 3,699,421,908 | 3.01% |
| 2025-07-30 | 35.03 | 35.80 | 34.36 | 34.85 | 34.85 | qfq | 50,320,454 | 1,766,607,114 | -0.29% |
| 2025-07-29 | 34.85 | 35.53 | 34.55 | 34.95 | 34.95 | qfq | 32,187,092 | 1,122,684,380 | -0.29% |
| 2025-07-28 | 35.69 | 35.70 | 34.74 | 35.05 | 35.05 | qfq | 41,725,988 | 1,459,620,750 | -2.01% |
| 2025-07-25 | 35.49 | 35.96 | 35.27 | 35.77 | 35.77 | qfq | 62,648,095 | 2,231,850,308 | 2.43% |
| 2025-07-24 | 34.30 | 35.08 | 34.19 | 34.92 | 34.92 | qfq | 37,861,604 | 1,312,983,312 | 2.52% |
| 2025-07-23 | 34.08 | 34.47 | 33.93 | 34.06 | 34.06 | qfq | 26,955,182 | 921,810,682 | -0.64% |
| 2025-07-22 | 34.69 | 34.89 | 34.05 | 34.28 | 34.28 | qfq | 31,666,488 | 1,087,843,019 | -1.35% |
| 2025-07-21 | 34.91 | 35.35 | 34.39 | 34.75 | 34.75 | qfq | 36,408,799 | 1,265,059,024 | -0.54% |
| 2025-07-18 | 35.31 | 35.81 | 34.85 | 34.94 | 34.94 | qfq | 58,235,686 | 2,052,187,616 | -1.69% |
| 2025-07-17 | 34.09 | 35.98 | 33.65 | 35.54 | 35.54 | qfq | 77,521,869 | 2,709,358,482 | 4.07% |
| 2025-07-16 | 34.33 | 35.41 | 34.03 | 34.15 | 34.15 | qfq | 64,312,158 | 2,226,621,361 | -1.19% |
| 2025-07-15 | 33.25 | 34.77 | 33.09 | 34.56 | 34.56 | qfq | 76,608,742 | 2,618,039,520 | 4.10% |
| 2025-07-14 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | qfq | 25,952,336 | 861,223,335 | -1.54% |
| 2025-07-11 | 33.53 | 34.07 | 32.97 | 33.72 | 33.72 | qfq | 32,972,683 | 1,107,887,592 | 0.33% |
| 2025-07-10 | 33.52 | 33.95 | 33.33 | 33.61 | 33.61 | qfq | 28,211,267 | 947,555,029 | -0.27% |
| 2025-07-09 | 32.96 | 34.38 | 32.91 | 33.70 | 33.70 | qfq | 52,195,807 | 1,762,844,812 | 2.03% |
| 2025-07-08 | 32.46 | 33.23 | 32.31 | 33.03 | 33.03 | qfq | 25,264,308 | 831,822,281 | 1.85% |
| 2025-07-07 | 32.71 | 33.11 | 32.39 | 32.43 | 32.43 | qfq | 20,861,841 | 680,882,693 | -1.76% |
| 2025-07-04 | 32.95 | 33.68 | 32.62 | 33.01 | 33.01 | qfq | 32,681,833 | 1,083,981,841 | 0.40% |
| 2025-07-03 | 32.71 | 33.12 | 32.51 | 32.88 | 32.88 | qfq | 16,245,600 | 533,235,908 | 0.52% |
| 2025-07-02 | 32.91 | 33.13 | 32.48 | 32.71 | 32.71 | qfq | 20,078,200 | 657,834,559 | -1.36% |
| 2025-07-01 | 33.60 | 33.68 | 32.99 | 33.16 | 33.16 | qfq | 23,873,793 | 793,512,657 | -1.40% |
| 2025-06-30 | 32.83 | 34.16 | 32.80 | 33.63 | 33.63 | qfq | 35,143,711 | 1,180,865,746 | 2.25% |
| 2025-06-27 | 33.19 | 33.69 | 32.86 | 32.89 | 32.89 | qfq | 26,045,755 | 864,946,727 | -0.90% |
| 2025-06-26 | 33.40 | 33.88 | 33.01 | 33.19 | 33.19 | qfq | 32,292,087 | 1,077,916,574 | -0.60% |
| 2025-06-25 | 32.78 | 33.42 | 32.49 | 33.39 | 33.39 | qfq | 35,058,735 | 1,156,719,179 | 1.64% |
| 2025-06-24 | 32.23 | 33.15 | 32.23 | 32.85 | 32.85 | qfq | 28,096,115 | 921,222,552 | 2.08% |
| 2025-06-23 | 31.01 | 32.23 | 31.01 | 32.18 | 32.18 | qfq | 22,208,855 | 706,446,240 | 1.64% |
| 2025-06-20 | 32.79 | 32.82 | 31.61 | 31.66 | 31.66 | qfq | 25,450,190 | 814,246,295 | -2.49% |
| 2025-06-19 | 32.88 | 33.48 | 32.29 | 32.47 | 32.47 | qfq | 30,855,477 | 1,015,710,541 | -1.46% |
| 2025-06-18 | 33.19 | 33.38 | 32.68 | 32.95 | 32.95 | qfq | 22,274,332 | 734,301,593 | -1.67% |
| 2025-06-17 | 33.70 | 34.08 | 33.13 | 33.51 | 33.51 | qfq | 33,767,140 | 1,134,434,037 | 0.18% |
| 2025-06-16 | 32.08 | 33.74 | 32.00 | 33.45 | 33.45 | qfq | 44,170,792 | 1,464,896,998 | 2.73% |
| 2025-06-13 | 33.57 | 33.58 | 32.00 | 32.56 | 32.56 | qfq | 57,166,913 | 1,857,394,641 | -3.73% |
| 2025-06-12 | 33.50 | 34.53 | 33.47 | 33.82 | 33.82 | qfq | 37,824,371 | 1,286,916,524 | -0.27% |
| 2025-06-11 | 33.73 | 34.19 | 33.57 | 33.91 | 33.91 | qfq | 30,883,337 | 1,046,388,969 | 0.38% |
| 2025-06-10 | 34.60 | 34.60 | 33.19 | 33.78 | 33.78 | qfq | 43,423,111 | 1,470,003,375 | -2.48% |
| 2025-06-09 | 33.81 | 34.96 | 33.81 | 34.64 | 34.64 | qfq | 35,141,176 | 1,213,313,695 | 1.94% |
| 2025-06-06 | 34.20 | 34.48 | 33.69 | 33.98 | 33.98 | qfq | 31,051,079 | 1,055,657,893 | -1.45% |
| 2025-06-05 | 34.00 | 34.66 | 33.57 | 34.48 | 34.48 | qfq | 42,558,418 | 1,454,422,501 | 1.32% |
| 2025-06-04 | 33.38 | 35.12 | 33.38 | 34.03 | 34.03 | qfq | 48,316,559 | 1,653,885,527 | 1.58% |
| 2025-06-03 | 32.97 | 34.25 | 32.85 | 33.50 | 33.50 | qfq | 41,154,574 | 1,387,012,314 | 0.24% |
| 2025-05-30 | 34.41 | 34.82 | 33.33 | 33.42 | 33.42 | qfq | 52,965,774 | 1,791,287,382 | -4.51% |
| 2025-05-29 | 34.40 | 35.86 | 34.40 | 35.00 | 35.00 | qfq | 63,502,506 | 2,229,635,843 | 0.69% |
| 2025-05-28 | 36.33 | 36.41 | 34.55 | 34.76 | 34.76 | qfq | 78,054,834 | 2,735,460,024 | -5.88% |
| 2025-05-27 | 37.47 | 37.75 | 36.56 | 36.93 | 36.93 | qfq | 81,575,568 | 3,018,577,861 | -1.39% |
| 2025-05-26 | 37.88 | 39.50 | 37.41 | 37.45 | 37.45 | qfq | 129,475,210 | 4,972,049,955 | 2.41% |
| 2025-05-23 | 38.31 | 38.77 | 36.41 | 36.57 | 36.57 | qfq | 139,751,670 | 5,226,694,229 | -2.30% |
| 2025-05-22 | 32.51 | 37.43 | 32.00 | 37.43 | 37.43 | qfq | 151,677,834 | 5,380,878,058 | 20.01% |
| 2025-05-21 | 31.56 | 31.68 | 31.14 | 31.19 | 31.19 | qfq | 12,580,457 | 393,536,575 | -1.52% |
| 2025-05-20 | 31.10 | 31.90 | 30.80 | 31.67 | 31.67 | qfq | 18,025,085 | 565,943,649 | 1.73% |
| 2025-05-19 | 31.50 | 31.51 | 30.57 | 31.13 | 31.13 | qfq | 18,244,192 | 563,650,523 | -1.55% |
| 2025-05-16 | 31.50 | 31.95 | 31.49 | 31.62 | 31.62 | qfq | 11,496,925 | 364,709,831 | -0.19% |
| 2025-05-15 | 32.65 | 32.65 | 31.62 | 31.68 | 31.68 | qfq | 17,454,468 | 557,112,852 | -2.91% |
| 2025-05-14 | 32.50 | 32.88 | 32.11 | 32.63 | 32.63 | qfq | 19,281,000 | 626,397,054 | 0.40% |
| 2025-05-13 | 33.15 | 33.35 | 32.46 | 32.50 | 32.50 | qfq | 23,328,451 | 766,989,367 | -0.58% |
| 2025-05-12 | 32.43 | 32.70 | 32.13 | 32.69 | 32.69 | qfq | 20,481,141 | 665,851,079 | 2.19% |
| 2025-05-09 | 32.70 | 32.82 | 31.97 | 31.99 | 31.99 | qfq | 21,250,013 | 684,006,498 | -2.68% |
| 2025-05-08 | 32.31 | 33.38 | 32.31 | 32.87 | 32.87 | qfq | 34,755,946 | 1,145,267,100 | 1.11% |
| 2025-05-07 | 33.36 | 33.44 | 32.28 | 32.51 | 32.51 | qfq | 28,149,280 | 920,126,002 | -0.85% |
| 2025-05-06 | 32.28 | 32.84 | 31.41 | 32.79 | 32.79 | qfq | 32,668,451 | 1,058,221,916 | 2.79% |
| 2025-04-30 | 31.73 | 32.50 | 31.40 | 31.90 | 31.90 | qfq | 36,113,772 | 1,157,020,717 | 1.59% |
| 2025-04-29 | 30.90 | 32.21 | 30.51 | 31.40 | 31.40 | qfq | 35,486,632 | 1,122,349,224 | 1.95% |
| 2025-04-28 | 30.70 | 31.80 | 30.52 | 30.80 | 30.80 | qfq | 42,163,266 | 1,313,258,230 | 2.43% |
| 2025-04-25 | 30.10 | 30.56 | 29.95 | 30.07 | 30.07 | qfq | 17,300,836 | 522,489,278 | 0.03% |
| 2025-04-24 | 30.80 | 31.10 | 30.04 | 30.06 | 30.06 | qfq | 18,884,246 | 575,432,994 | -2.02% |
| 2025-04-23 | 31.03 | 31.15 | 30.60 | 30.68 | 30.68 | qfq | 16,415,754 | 505,787,122 | -0.07% |
| 2025-04-22 | 30.85 | 31.30 | 30.68 | 30.70 | 30.70 | qfq | 15,604,640 | 482,152,624 | -0.97% |
| 2025-04-21 | 30.28 | 31.14 | 29.92 | 31.00 | 31.00 | qfq | 20,115,400 | 617,467,192 | 2.31% |
| 2025-04-18 | 30.10 | 30.35 | 29.88 | 30.30 | 30.30 | qfq | 11,582,069 | 349,016,057 | 0.66% |
| 2025-04-17 | 29.99 | 30.65 | 29.99 | 30.10 | 30.10 | qfq | 13,073,100 | 397,025,721 | -0.95% |
| 2025-04-16 | 30.77 | 30.82 | 29.82 | 30.39 | 30.39 | qfq | 16,152,800 | 490,291,585 | -0.82% |
| 2025-04-15 | 30.76 | 31.17 | 30.44 | 30.64 | 30.64 | qfq | 15,089,883 | 462,848,330 | -0.52% |
| 2025-04-14 | 30.95 | 31.40 | 30.71 | 30.80 | 30.80 | qfq | 22,758,176 | 705,602,451 | 1.65% |
| 2025-04-11 | 29.81 | 30.73 | 29.69 | 30.30 | 30.30 | qfq | 23,369,061 | 708,088,499 | 0.60% |
| 2025-04-10 | 30.52 | 31.15 | 30.12 | 30.12 | 30.12 | qfq | 33,487,444 | 1,026,199,174 | 2.00% |
| 2025-04-09 | 27.97 | 29.75 | 27.13 | 29.53 | 29.53 | qfq | 39,239,973 | 1,130,304,157 | 2.93% |
| 2025-04-08 | 27.80 | 29.56 | 27.79 | 28.69 | 28.69 | qfq | 44,555,974 | 1,274,973,173 | 5.36% |
| 2025-04-07 | 31.88 | 32.22 | 27.23 | 27.23 | 27.23 | qfq | 52,581,269 | 1,529,067,907 | -20.01% |
| 2025-04-03 | 33.71 | 34.48 | 33.55 | 34.04 | 34.04 | qfq | 15,265,174 | 519,755,382 | -0.58% |
| 2025-04-02 | 34.20 | 34.63 | 34.11 | 34.24 | 34.24 | qfq | 11,378,544 | 390,841,765 | 0.12% |
| 2025-04-01 | 34.63 | 34.86 | 34.15 | 34.20 | 34.20 | qfq | 15,013,038 | 517,649,442 | -0.75% |
| 2025-03-31 | 34.66 | 34.70 | 33.82 | 34.46 | 34.46 | qfq | 21,530,369 | 737,020,210 | -1.60% |
| 2025-03-28 | 36.00 | 36.05 | 35.02 | 35.02 | 35.02 | qfq | 17,456,948 | 618,568,209 | -1.93% |
| 2025-03-27 | 35.57 | 36.61 | 35.35 | 35.71 | 35.71 | qfq | 29,557,229 | 1,068,938,612 | 1.77% |
| 2025-03-26 | 35.22 | 35.63 | 35.08 | 35.09 | 35.09 | qfq | 13,624,815 | 481,121,269 | 0.03% |
| 2025-03-25 | 35.57 | 35.85 | 34.89 | 35.08 | 35.08 | qfq | 17,265,900 | 610,821,073 | -2.18% |
| 2025-03-24 | 36.30 | 36.50 | 34.62 | 35.86 | 35.86 | qfq | 29,304,032 | 1,040,130,698 | -1.32% |
| 2025-03-21 | 37.15 | 37.40 | 36.33 | 36.34 | 36.34 | qfq | 22,893,502 | 842,466,269 | -2.21% |
| 2025-03-20 | 37.56 | 37.88 | 37.14 | 37.16 | 37.16 | qfq | 18,873,600 | 707,939,816 | -1.14% |
| 2025-03-19 | 38.12 | 38.20 | 37.50 | 37.59 | 37.59 | qfq | 20,395,246 | 769,839,808 | -1.16% |
| 2025-03-18 | 38.31 | 38.55 | 37.92 | 38.03 | 38.03 | qfq | 22,115,430 | 844,411,891 | -0.05% |
| 2025-03-17 | 38.60 | 38.65 | 38.00 | 38.05 | 38.05 | qfq | 23,517,603 | 897,779,886 | -0.78% |
| 2025-03-14 | 37.50 | 38.78 | 37.22 | 38.35 | 38.35 | qfq | 33,281,017 | 1,267,123,849 | 2.46% |
| 2025-03-13 | 37.98 | 38.44 | 37.19 | 37.43 | 37.43 | qfq | 27,862,896 | 1,048,331,546 | -1.68% |
| 2025-03-12 | 38.69 | 38.82 | 38.03 | 38.07 | 38.07 | qfq | 30,763,790 | 1,183,896,433 | -0.68% |
| 2025-03-11 | 38.04 | 38.40 | 37.88 | 38.33 | 38.33 | qfq | 27,255,576 | 1,038,098,184 | -0.85% |
| 2025-03-10 | 39.10 | 39.49 | 38.30 | 38.66 | 38.66 | qfq | 46,458,802 | 1,799,365,408 | -3.16% |
| 2025-03-07 | 40.10 | 42.00 | 39.48 | 39.92 | 39.92 | qfq | 91,561,759 | 3,730,103,959 | 1.17% |
| 2025-03-06 | 38.21 | 40.12 | 38.20 | 39.46 | 39.46 | qfq | 63,464,042 | 2,482,660,980 | 5.14% |
| 2025-03-05 | 37.40 | 37.81 | 37.04 | 37.53 | 37.53 | qfq | 26,768,558 | 1,000,698,704 | 0.08% |
| 2025-03-04 | 36.80 | 37.58 | 36.70 | 37.50 | 37.50 | qfq | 24,546,685 | 916,429,147 | 0.81% |
| 2025-03-03 | 37.25 | 38.16 | 36.82 | 37.20 | 37.20 | qfq | 35,100,876 | 1,316,889,839 | 0.51% |
| 2025-02-28 | 39.65 | 39.82 | 36.87 | 37.01 | 37.01 | qfq | 57,586,893 | 2,193,736,701 | -7.27% |
| 2025-02-27 | 40.53 | 41.10 | 39.30 | 39.91 | 39.91 | qfq | 49,326,303 | 1,980,399,254 | -2.23% |
| 2025-02-26 | 41.45 | 42.16 | 40.41 | 40.82 | 40.82 | qfq | 55,935,046 | 2,300,083,335 | -0.61% |
| 2025-02-25 | 40.99 | 41.78 | 40.82 | 41.07 | 41.07 | qfq | 51,614,116 | 2,126,254,492 | -2.79% |
| 2025-02-24 | 42.20 | 43.17 | 41.92 | 42.25 | 42.25 | qfq | 57,190,899 | 2,431,179,568 | -0.31% |
| 2025-02-21 | 41.82 | 42.80 | 40.96 | 42.38 | 42.38 | qfq | 69,624,035 | 2,925,433,300 | 2.27% |
| 2025-02-20 | 42.55 | 42.58 | 41.06 | 41.44 | 41.44 | qfq | 64,804,366 | 2,704,775,546 | -2.95% |
| 2025-02-19 | 41.88 | 43.19 | 41.65 | 42.70 | 42.70 | qfq | 69,592,426 | 2,954,695,813 | 0.54% |
| 2025-02-18 | 43.11 | 44.54 | 42.31 | 42.47 | 42.47 | qfq | 105,212,763 | 4,558,913,674 | -1.78% |
| 2025-02-17 | 43.46 | 44.19 | 42.55 | 43.24 | 43.24 | qfq | 97,551,837 | 4,229,647,366 | 0.07% |
| 2025-02-14 | 40.96 | 44.56 | 39.50 | 43.21 | 43.21 | qfq | 137,355,595 | 5,814,403,660 | 5.01% |
| 2025-02-13 | 42.17 | 42.40 | 40.90 | 41.15 | 41.15 | qfq | 66,190,140 | 2,749,845,409 | -2.28% |
| 2025-02-12 | 41.65 | 42.50 | 41.44 | 42.11 | 42.11 | qfq | 61,199,628 | 2,568,880,618 | 1.71% |
| 2025-02-11 | 42.79 | 42.79 | 41.39 | 41.40 | 41.40 | qfq | 84,128,018 | 3,532,552,807 | -4.34% |
| 2025-02-10 | 43.65 | 43.98 | 42.60 | 43.28 | 43.28 | qfq | 88,376,863 | 3,827,828,283 | 0.82% |
| 2025-02-07 | 42.11 | 44.65 | 41.72 | 42.93 | 42.93 | qfq | 123,940,967 | 5,316,895,687 | 0.30% |
| 2025-02-06 | 42.30 | 44.04 | 41.01 | 42.80 | 42.80 | qfq | 118,951,458 | 5,038,732,663 | -1.63% |
| 2025-02-05 | 39.00 | 43.51 | 38.80 | 43.51 | 43.51 | qfq | 137,898,197 | 5,675,522,088 | 17.95% |
| 2025-01-27 | 38.49 | 38.85 | 36.61 | 36.89 | 36.89 | qfq | 74,629,332 | 2,786,071,139 | 1.35% |
| 2025-01-24 | 33.90 | 36.80 | 33.52 | 36.40 | 36.40 | qfq | 72,617,202 | 2,593,946,930 | 3.59% |
| 2025-01-23 | 35.72 | 36.79 | 35.14 | 35.14 | 35.14 | qfq | 44,141,922 | 1,591,138,627 | -0.40% |
| 2025-01-22 | 36.30 | 36.31 | 35.25 | 35.28 | 35.28 | qfq | 32,509,943 | 1,158,683,505 | -2.94% |
| 2025-01-21 | 36.50 | 36.90 | 35.75 | 36.35 | 36.35 | qfq | 29,209,614 | 1,059,223,208 | 0.14% |
| 2025-01-20 | 36.84 | 37.07 | 36.22 | 36.30 | 36.30 | qfq | 31,062,600 | 1,138,279,719 | -0.44% |
| 2025-01-17 | 36.60 | 37.08 | 36.27 | 36.46 | 36.46 | qfq | 24,068,387 | 881,944,207 | -0.98% |
| 2025-01-16 | 36.96 | 37.85 | 36.50 | 36.82 | 36.82 | qfq | 31,629,000 | 1,173,862,156 | 0.19% |
| 2025-01-15 | 37.10 | 37.59 | 36.62 | 36.75 | 36.75 | qfq | 39,468,310 | 1,465,333,296 | -0.94% |
| 2025-01-14 | 35.42 | 37.22 | 35.10 | 37.10 | 37.10 | qfq | 43,049,687 | 1,569,485,059 | 5.73% |
| 2025-01-13 | 34.21 | 35.31 | 34.00 | 35.09 | 35.09 | qfq | 24,446,796 | 849,490,734 | 0.40% |
| 2025-01-10 | 36.00 | 36.73 | 34.95 | 34.95 | 34.95 | qfq | 27,962,600 | 1,003,038,914 | -3.53% |
| 2025-01-09 | 36.00 | 36.85 | 35.92 | 36.23 | 36.23 | qfq | 27,883,176 | 1,016,556,431 | 0.06% |
| 2025-01-08 | 36.29 | 36.77 | 35.03 | 36.21 | 36.21 | qfq | 33,316,726 | 1,198,139,312 | -0.96% |
| 2025-01-07 | 35.66 | 36.58 | 35.50 | 36.56 | 36.56 | qfq | 34,298,902 | 1,239,621,438 | 2.87% |
| 2025-01-06 | 35.47 | 36.35 | 35.30 | 35.54 | 35.54 | qfq | 29,515,370 | 1,055,907,307 | 0.20% |
| 2025-01-03 | 37.05 | 37.37 | 35.40 | 35.47 | 35.47 | qfq | 37,775,700 | 1,366,581,989 | -4.57% |
| 2025-01-02 | 38.47 | 38.57 | 36.48 | 37.17 | 37.17 | qfq | 41,160,091 | 1,546,560,202 | -3.40% |
| 2024-12-31 | 40.66 | 40.66 | 38.48 | 38.48 | 38.48 | qfq | 34,637,800 | 1,360,814,077 | -4.78% |
| 2024-12-30 | 40.23 | 40.95 | 39.51 | 40.41 | 40.41 | qfq | 28,365,913 | 1,147,996,232 | 0.47% |
| 2024-12-27 | 41.04 | 41.54 | 40.12 | 40.22 | 40.22 | qfq | 36,720,313 | 1,501,899,117 | -1.97% |
| 2024-12-26 | 40.60 | 41.58 | 40.40 | 41.03 | 41.03 | qfq | 30,009,890 | 1,231,706,105 | 1.76% |
| 2024-12-25 | 41.04 | 41.43 | 40.22 | 40.32 | 40.32 | qfq | 28,547,806 | 1,160,114,531 | -2.16% |
| 2024-12-24 | 41.46 | 41.89 | 40.42 | 41.21 | 41.21 | qfq | 37,227,764 | 1,525,691,546 | -0.65% |
| 2024-12-23 | 43.87 | 43.87 | 41.38 | 41.48 | 41.48 | qfq | 43,958,691 | 1,863,085,031 | -5.56% |
| 2024-12-20 | 43.40 | 44.67 | 43.22 | 43.92 | 43.92 | qfq | 40,572,012 | 1,785,049,890 | 0.71% |
| 2024-12-19 | 42.26 | 43.98 | 42.04 | 43.61 | 43.61 | qfq | 35,207,511 | 1,521,960,656 | 1.40% |
| 2024-12-18 | 42.70 | 43.96 | 42.16 | 43.01 | 43.01 | qfq | 36,725,774 | 1,584,022,103 | 0.73% |
| 2024-12-17 | 43.50 | 43.88 | 42.50 | 42.70 | 42.70 | qfq | 42,845,537 | 1,843,722,531 | -2.47% |
| 2024-12-16 | 45.52 | 45.79 | 43.28 | 43.78 | 43.78 | qfq | 56,569,069 | 2,487,747,056 | -3.63% |
| 2024-12-13 | 46.51 | 47.49 | 45.42 | 45.43 | 45.43 | qfq | 64,922,200 | 3,031,755,611 | -3.44% |
| 2024-12-12 | 46.88 | 47.89 | 45.87 | 47.05 | 47.05 | qfq | 60,503,792 | 2,831,428,160 | -0.42% |
| 2024-12-11 | 47.70 | 48.15 | 46.55 | 47.25 | 47.25 | qfq | 67,606,948 | 3,203,546,681 | -2.01% |
| 2024-12-10 | 51.99 | 52.55 | 48.16 | 48.22 | 48.22 | qfq | 117,620,664 | 5,949,429,142 | -3.44% |
| 2024-12-09 | 49.35 | 50.00 | 48.02 | 49.94 | 49.94 | qfq | 92,985,765 | 4,573,280,453 | 2.09% |
| 2024-12-06 | 48.70 | 50.55 | 47.22 | 48.92 | 48.92 | qfq | 124,868,300 | 6,123,570,280 | 2.56% |
| 2024-12-05 | 45.97 | 48.19 | 45.93 | 47.70 | 47.70 | qfq | 99,921,294 | 4,730,636,523 | 6.76% |
| 2024-12-04 | 46.45 | 47.20 | 44.35 | 44.68 | 44.68 | qfq | 59,800,072 | 2,721,765,884 | -3.71% |
| 2024-12-03 | 46.98 | 47.87 | 45.88 | 46.40 | 46.40 | qfq | 63,032,182 | 2,944,332,609 | -1.88% |
| 2024-12-02 | 45.63 | 48.65 | 45.60 | 47.29 | 47.29 | qfq | 97,021,580 | 4,577,052,640 | 2.56% |
| 2024-11-29 | 44.10 | 47.50 | 43.12 | 46.11 | 46.11 | qfq | 102,642,708 | 4,664,140,173 | 4.68% |
| 2024-11-28 | 44.45 | 46.45 | 43.33 | 44.05 | 44.05 | qfq | 80,651,023 | 3,608,386,402 | -1.87% |
| 2024-11-27 | 42.30 | 45.00 | 40.96 | 44.89 | 44.89 | qfq | 75,193,307 | 3,229,607,807 | 4.13% |
| 2024-11-26 | 43.40 | 45.66 | 42.80 | 43.11 | 43.11 | qfq | 71,212,737 | 3,139,031,534 | -2.93% |
| 2024-11-25 | 43.60 | 44.41 | 42.00 | 44.41 | 44.41 | qfq | 84,046,928 | 3,636,420,575 | 3.86% |
| 2024-11-22 | 43.12 | 46.19 | 42.61 | 42.76 | 42.76 | qfq | 104,902,819 | 4,682,988,191 | -2.53% |
| 2024-11-21 | 43.01 | 45.58 | 42.57 | 43.87 | 43.87 | qfq | 93,699,574 | 4,112,878,829 | 1.25% |
| 2024-11-20 | 41.00 | 45.08 | 40.76 | 43.33 | 43.33 | qfq | 103,029,798 | 4,417,361,011 | 5.76% |
| 2024-11-19 | 40.03 | 41.16 | 39.03 | 40.97 | 40.97 | qfq | 79,684,943 | 3,188,642,485 | 0.42% |
| 2024-11-18 | 48.00 | 48.00 | 39.80 | 40.80 | 40.80 | qfq | 136,972,261 | 5,763,279,887 | -12.18% |
| 2024-11-15 | 47.01 | 50.66 | 46.25 | 46.46 | 46.46 | qfq | 135,941,191 | 6,573,118,523 | 1.77% |
| 2024-11-14 | 49.33 | 51.98 | 45.62 | 45.65 | 45.65 | qfq | 112,346,270 | 5,416,672,612 | -8.33% |
| 2024-11-13 | 46.48 | 50.31 | 46.48 | 49.80 | 49.80 | qfq | 137,713,766 | 6,757,855,673 | 6.73% |
| 2024-11-12 | 48.20 | 48.87 | 45.87 | 46.66 | 46.66 | qfq | 108,541,986 | 5,155,285,360 | -3.54% |
| 2024-11-11 | 42.47 | 50.33 | 42.42 | 48.37 | 48.37 | qfq | 173,337,908 | 8,201,207,355 | 13.89% |
| 2024-11-08 | 43.00 | 44.60 | 42.15 | 42.47 | 42.47 | qfq | 84,802,143 | 3,666,437,154 | 0.05% |
| 2024-11-07 | 40.90 | 42.80 | 40.01 | 42.45 | 42.45 | qfq | 69,356,896 | 2,864,149,330 | 1.26% |
| 2024-11-06 | 40.79 | 44.15 | 40.50 | 41.92 | 41.92 | qfq | 106,759,886 | 4,538,798,432 | 2.04% |
| 2024-11-05 | 38.50 | 41.75 | 38.03 | 41.08 | 41.08 | qfq | 85,040,328 | 3,423,570,974 | 6.23% |
| 2024-11-04 | 37.60 | 39.15 | 37.49 | 38.67 | 38.67 | qfq | 39,947,728 | 1,533,228,394 | 1.26% |
| 2024-11-01 | 40.68 | 41.97 | 38.17 | 38.19 | 38.19 | qfq | 78,712,368 | 3,107,873,418 | -6.28% |
| 2024-10-31 | 41.00 | 42.45 | 39.83 | 40.75 | 40.75 | qfq | 79,482,847 | 3,257,241,656 | -0.66% |
| 2024-10-30 | 41.22 | 42.49 | 40.54 | 41.02 | 41.02 | qfq | 60,756,216 | 2,519,071,815 | -1.56% |
| 2024-10-29 | 43.57 | 44.25 | 41.44 | 41.67 | 41.67 | qfq | 86,387,798 | 3,668,656,869 | -3.72% |
| 2024-10-28 | 42.90 | 44.37 | 42.00 | 43.28 | 43.28 | qfq | 103,443,592 | 4,479,308,421 | 2.78% |
| 2024-10-25 | 40.30 | 42.39 | 39.63 | 42.11 | 42.11 | qfq | 98,701,032 | 4,048,678,040 | 6.26% |
| 2024-10-24 | 39.90 | 40.53 | 39.06 | 39.63 | 39.63 | qfq | 60,037,057 | 2,373,088,501 | -1.49% |
| 2024-10-23 | 42.88 | 42.88 | 40.00 | 40.23 | 40.23 | qfq | 109,127,737 | 4,490,977,167 | -6.18% |
| 2024-10-22 | 42.40 | 45.67 | 42.40 | 42.88 | 42.88 | qfq | 155,630,477 | 6,835,999,572 | 1.42% |
| 2024-10-21 | 40.20 | 44.00 | 40.16 | 42.28 | 42.28 | qfq | 145,922,131 | 6,251,180,467 | 2.00% |
| 2024-10-18 | 41.40 | 43.00 | 38.79 | 41.45 | 41.45 | qfq | 173,475,210 | 7,039,545,509 | 0.00% |
| 2024-10-17 | 36.69 | 43.68 | 36.08 | 41.45 | 41.45 | qfq | 187,752,236 | 7,699,227,690 | 13.87% |
| 2024-10-16 | 35.00 | 37.47 | 35.00 | 36.40 | 36.40 | qfq | 59,514,656 | 2,168,811,892 | 1.88% |
| 2024-10-15 | 35.40 | 38.32 | 35.27 | 35.73 | 35.73 | qfq | 72,117,738 | 2,663,955,683 | -1.30% |
| 2024-10-14 | 34.88 | 36.50 | 33.93 | 36.20 | 36.20 | qfq | 56,812,361 | 2,008,266,564 | 4.47% |
| 2024-10-11 | 37.25 | 37.25 | 34.06 | 34.65 | 34.65 | qfq | 64,289,373 | 2,270,513,682 | -7.03% |
| 2024-10-10 | 39.30 | 40.69 | 36.82 | 37.27 | 37.27 | qfq | 73,848,121 | 2,841,830,484 | -4.73% |
| 2024-10-09 | 43.00 | 43.54 | 38.00 | 39.12 | 39.12 | qfq | 120,224,963 | 4,925,547,173 | -13.14% |
| 2024-10-08 | 44.73 | 45.06 | 39.00 | 45.04 | 45.04 | qfq | 152,120,750 | 6,528,098,670 | 19.95% |
| 2024-09-30 | 32.99 | 37.96 | 32.90 | 37.55 | 37.55 | qfq | 116,168,016 | 4,109,493,208 | 17.93% |
| 2024-09-27 | 30.39 | 32.44 | 29.80 | 31.84 | 31.84 | qfq | 79,782,082 | 2,472,671,675 | 7.42% |
| 2024-09-26 | 28.40 | 29.64 | 28.27 | 29.64 | 29.64 | qfq | 53,697,809 | 1,558,016,483 | 3.82% |
| 2024-09-25 | 28.50 | 29.89 | 28.33 | 28.55 | 28.55 | qfq | 64,239,461 | 1,861,302,842 | 1.28% |
| 2024-09-24 | 27.00 | 28.20 | 26.55 | 28.19 | 28.19 | qfq | 53,880,117 | 1,486,685,277 | 5.54% |
| 2024-09-23 | 27.02 | 27.37 | 26.67 | 26.71 | 26.71 | qfq | 22,104,058 | 595,823,397 | -1.80% |
| 2024-09-20 | 27.03 | 27.27 | 26.75 | 27.20 | 27.20 | qfq | 22,828,788 | 617,009,171 | -0.15% |
| 2024-09-19 | 26.60 | 27.66 | 26.40 | 27.24 | 27.24 | qfq | 31,728,154 | 860,693,354 | 2.79% |
| 2024-09-18 | 27.20 | 27.28 | 26.09 | 26.50 | 26.50 | qfq | 34,504,350 | 915,689,993 | -3.99% |
| 2024-09-13 | 28.05 | 28.23 | 27.40 | 27.60 | 27.60 | qfq | 37,797,479 | 1,050,410,664 | 1.06% |
| 2024-09-12 | 27.95 | 28.84 | 27.31 | 27.31 | 27.31 | qfq | 43,554,911 | 1,219,551,617 | -0.94% |
| 2024-09-11 | 27.50 | 28.28 | 27.16 | 27.57 | 27.57 | qfq | 38,899,696 | 1,076,219,487 | 0.66% |
| 2024-09-10 | 27.30 | 27.58 | 26.35 | 27.39 | 27.39 | qfq | 34,033,563 | 916,054,862 | 0.48% |
| 2024-09-09 | 26.84 | 27.66 | 26.60 | 27.26 | 27.26 | qfq | 33,135,064 | 899,562,783 | 0.37% |
| 2024-09-06 | 26.86 | 27.85 | 26.52 | 27.16 | 27.16 | qfq | 51,754,064 | 1,410,037,104 | 1.12% |
| 2024-09-05 | 25.71 | 27.79 | 25.71 | 26.86 | 26.86 | qfq | 56,950,923 | 1,533,167,582 | 4.51% |
| 2024-09-04 | 25.69 | 26.14 | 25.63 | 25.70 | 25.70 | qfq | 19,616,639 | 506,538,603 | -1.53% |
| 2024-09-03 | 25.81 | 26.33 | 25.59 | 26.10 | 26.10 | qfq | 23,776,348 | 617,775,353 | 1.05% |
| 2024-09-02 | 27.00 | 27.25 | 25.83 | 25.83 | 25.83 | qfq | 35,752,771 | 944,308,903 | -4.90% |
| 2024-08-30 | 26.24 | 27.65 | 26.20 | 27.16 | 27.16 | qfq | 43,730,774 | 1,187,737,802 | 3.78% |
| 2024-08-29 | 25.84 | 26.66 | 25.73 | 26.17 | 26.17 | qfq | 26,134,872 | 686,381,597 | 0.19% |
| 2024-08-28 | 25.76 | 26.36 | 25.25 | 26.12 | 26.12 | qfq | 25,435,176 | 656,411,151 | 0.73% |
| 2024-08-27 | 26.82 | 27.01 | 25.76 | 25.93 | 25.93 | qfq | 25,892,398 | 682,093,679 | -3.03% |
| 2024-08-26 | 26.13 | 27.48 | 26.00 | 26.74 | 26.74 | qfq | 36,011,936 | 968,308,461 | 2.30% |
| 2024-08-23 | 26.76 | 27.10 | 25.88 | 26.14 | 26.14 | qfq | 33,713,094 | 890,814,948 | -1.80% |
| 2024-08-22 | 27.20 | 28.05 | 26.59 | 26.62 | 26.62 | qfq | 29,769,100 | 805,394,768 | -2.13% |
| 2024-08-21 | 27.95 | 28.56 | 27.16 | 27.20 | 27.20 | qfq | 34,267,463 | 950,408,512 | -3.03% |
| 2024-08-20 | 28.89 | 29.30 | 27.90 | 28.05 | 28.05 | qfq | 47,733,426 | 1,356,146,576 | -3.87% |
| 2024-08-19 | 27.72 | 29.96 | 27.50 | 29.18 | 29.18 | qfq | 60,838,894 | 1,760,385,914 | 5.15% |
| 2024-08-16 | 28.31 | 28.47 | 27.69 | 27.75 | 27.75 | qfq | 26,865,900 | 749,843,857 | -2.08% |
| 2024-08-15 | 27.62 | 29.24 | 27.62 | 28.34 | 28.34 | qfq | 48,680,467 | 1,381,123,531 | 1.18% |
| 2024-08-14 | 26.74 | 29.45 | 26.61 | 28.01 | 28.01 | qfq | 68,919,336 | 1,933,395,766 | 4.87% |
| 2024-08-13 | 26.58 | 26.75 | 26.25 | 26.71 | 26.71 | qfq | 17,424,411 | 461,926,420 | 0.60% |
| 2024-08-12 | 26.96 | 27.06 | 26.38 | 26.55 | 26.55 | qfq | 22,367,061 | 595,495,762 | -1.67% |
| 2024-08-09 | 27.97 | 27.99 | 26.90 | 27.00 | 27.00 | qfq | 23,671,968 | 646,578,922 | -2.32% |
| 2024-08-08 | 27.88 | 27.89 | 27.07 | 27.64 | 27.64 | qfq | 25,623,685 | 703,842,482 | -1.11% |
| 2024-08-07 | 28.76 | 28.91 | 27.90 | 27.95 | 27.95 | qfq | 33,530,560 | 951,206,240 | -3.29% |
| 2024-08-06 | 28.82 | 29.17 | 28.24 | 28.90 | 28.90 | qfq | 26,890,680 | 772,018,142 | 2.12% |
| 2024-08-05 | 28.77 | 29.98 | 28.28 | 28.30 | 28.30 | qfq | 33,033,215 | 958,104,905 | -2.65% |
| 2024-08-02 | 29.40 | 30.60 | 29.06 | 29.07 | 29.07 | qfq | 30,339,049 | 902,228,553 | -2.15% |
| 2024-08-01 | 30.18 | 30.46 | 29.63 | 29.71 | 29.71 | qfq | 26,185,620 | 783,478,381 | -1.43% |
| 2024-07-31 | 28.85 | 30.22 | 28.80 | 30.14 | 30.14 | qfq | 36,651,628 | 1,090,579,116 | 4.58% |
| 2024-07-30 | 28.90 | 29.16 | 28.47 | 28.82 | 28.82 | qfq | 18,434,800 | 530,886,773 | -0.35% |
| 2024-07-29 | 29.20 | 29.41 | 28.76 | 28.92 | 28.92 | qfq | 18,214,945 | 529,313,219 | -0.82% |
| 2024-07-26 | 28.74 | 29.80 | 28.51 | 29.16 | 29.16 | qfq | 28,687,699 | 839,988,215 | 2.50% |
| 2024-07-25 | 28.29 | 28.99 | 28.14 | 28.45 | 28.45 | qfq | 19,933,489 | 569,233,749 | -0.45% |
| 2024-07-24 | 29.10 | 29.57 | 28.36 | 28.58 | 28.58 | qfq | 27,384,501 | 791,080,775 | -2.22% |
| 2024-07-23 | 30.79 | 30.88 | 29.15 | 29.23 | 29.23 | qfq | 32,682,709 | 976,581,857 | -4.79% |
| 2024-07-22 | 30.65 | 30.97 | 30.37 | 30.70 | 30.70 | qfq | 21,966,371 | 673,782,818 | -0.16% |
| 2024-07-19 | 30.31 | 31.20 | 30.21 | 30.75 | 30.75 | qfq | 27,492,982 | 849,171,304 | 0.56% |
| 2024-07-18 | 30.41 | 30.66 | 29.73 | 30.58 | 30.58 | qfq | 34,823,465 | 1,050,641,948 | -1.80% |
| 2024-07-17 | 30.02 | 31.80 | 29.98 | 31.14 | 31.14 | qfq | 54,937,234 | 1,715,354,067 | 3.11% |
| 2024-07-16 | 29.32 | 30.56 | 29.10 | 30.20 | 30.20 | qfq | 32,887,912 | 983,085,527 | 1.99% |
| 2024-07-15 | 29.51 | 29.88 | 29.20 | 29.61 | 29.61 | qfq | 19,816,035 | 586,357,996 | 0.34% |
| 2024-07-12 | 30.32 | 30.46 | 29.51 | 29.51 | 29.51 | qfq | 30,273,391 | 903,080,285 | -2.93% |
| 2024-07-11 | 30.78 | 30.82 | 30.26 | 30.40 | 30.40 | qfq | 31,507,579 | 960,877,495 | 1.43% |
| 2024-07-10 | 30.19 | 30.84 | 29.95 | 29.97 | 29.97 | qfq | 29,883,180 | 905,237,513 | -1.80% |
| 2024-07-09 | 29.80 | 30.68 | 29.50 | 30.52 | 30.52 | qfq | 33,793,798 | 1,018,645,448 | 2.83% |
| 2024-07-08 | 30.43 | 30.45 | 29.55 | 29.68 | 29.68 | qfq | 28,312,327 | 846,933,293 | -3.20% |
| 2024-07-05 | 30.74 | 31.25 | 30.36 | 30.66 | 30.66 | qfq | 32,107,666 | 987,412,209 | -0.23% |
| 2024-07-04 | 31.70 | 31.78 | 30.63 | 30.73 | 30.73 | qfq | 27,744,984 | 859,753,748 | -2.23% |
| 2024-07-03 | 31.95 | 32.09 | 31.15 | 31.43 | 31.43 | qfq | 33,521,200 | 1,056,676,606 | -2.27% |
| 2024-07-02 | 32.31 | 33.25 | 32.07 | 32.16 | 32.16 | qfq | 52,416,881 | 1,708,611,360 | 1.20% |
| 2024-07-01 | 31.74 | 32.24 | 31.09 | 31.78 | 31.78 | qfq | 33,420,597 | 1,056,492,693 | -1.43% |
| 2024-06-28 | 32.93 | 33.20 | 32.02 | 32.24 | 32.24 | qfq | 47,265,809 | 1,541,265,975 | -1.07% |
| 2024-06-27 | 33.24 | 33.79 | 32.39 | 32.59 | 32.54 | qfq | 67,749,704 | 2,244,049,581 | -4.87% |
| 2024-06-26 | 30.85 | 34.50 | 30.59 | 34.26 | 34.21 | qfq | 98,843,196 | 3,232,554,527 | 14.35% |
| 2024-06-25 | 31.00 | 31.38 | 29.50 | 29.96 | 29.91 | qfq | 34,438,025 | 1,042,820,255 | -2.09% |
| 2024-06-24 | 31.64 | 31.90 | 30.50 | 30.60 | 30.55 | qfq | 31,726,638 | 985,877,181 | -4.26% |
| 2024-06-21 | 31.99 | 32.14 | 31.49 | 31.96 | 31.91 | qfq | 20,303,856 | 647,572,707 | 0.44% |
| 2024-06-20 | 33.15 | 33.15 | 31.66 | 31.82 | 31.77 | qfq | 39,584,005 | 1,271,841,927 | -4.04% |
| 2024-06-19 | 34.02 | 34.02 | 33.04 | 33.16 | 33.11 | qfq | 26,195,137 | 874,576,979 | -1.86% |
| 2024-06-18 | 33.65 | 34.50 | 33.52 | 33.79 | 33.74 | qfq | 29,644,670 | 1,007,542,650 | 0.39% |
| 2024-06-17 | 34.22 | 34.30 | 33.15 | 33.66 | 33.61 | qfq | 31,135,552 | 1,049,391,192 | -1.29% |
| 2024-06-14 | 34.20 | 35.00 | 34.10 | 34.10 | 34.05 | qfq | 57,310,369 | 1,975,882,036 | -1.22% |
| 2024-06-13 | 34.40 | 34.86 | 34.10 | 34.52 | 34.47 | qfq | 30,151,516 | 1,040,385,584 | 0.00% |
| 2024-06-12 | 33.35 | 35.10 | 33.30 | 34.52 | 34.47 | qfq | 43,073,076 | 1,487,046,736 | 3.26% |
| 2024-06-11 | 32.86 | 33.58 | 32.45 | 33.43 | 33.38 | qfq | 31,456,775 | 1,045,200,095 | 1.27% |
| 2024-06-07 | 34.31 | 34.68 | 32.34 | 33.01 | 32.96 | qfq | 57,028,752 | 1,892,017,734 | -3.59% |
| 2024-06-06 | 35.11 | 35.44 | 34.00 | 34.24 | 34.19 | qfq | 33,455,735 | 1,161,393,646 | -1.81% |
| 2024-06-05 | 35.20 | 35.45 | 34.78 | 34.87 | 34.82 | qfq | 25,093,904 | 879,264,970 | -1.91% |
| 2024-06-04 | 35.00 | 36.03 | 34.53 | 35.55 | 35.50 | qfq | 37,126,279 | 1,308,194,244 | 1.63% |
| 2024-06-03 | 34.80 | 35.23 | 34.61 | 34.98 | 34.93 | qfq | 26,112,563 | 913,053,915 | 0.26% |
| 2024-05-31 | 34.90 | 35.48 | 34.83 | 34.89 | 34.84 | qfq | 30,109,068 | 1,056,457,327 | 0.23% |
| 2024-05-30 | 34.90 | 35.33 | 34.51 | 34.81 | 34.76 | qfq | 21,267,134 | 743,816,390 | -0.66% |
| 2024-05-29 | 35.30 | 35.88 | 34.80 | 35.04 | 34.99 | qfq | 27,356,087 | 962,719,281 | 0.43% |
| 2024-05-28 | 35.88 | 35.95 | 34.80 | 34.89 | 34.84 | qfq | 32,184,922 | 1,137,582,929 | -3.80% |
| 2024-05-27 | 34.90 | 36.39 | 34.61 | 36.27 | 36.22 | qfq | 45,334,729 | 1,606,107,877 | 4.83% |
| 2024-05-24 | 35.84 | 35.89 | 34.60 | 34.60 | 34.55 | qfq | 36,449,593 | 1,279,035,801 | -2.86% |
| 2024-05-23 | 36.85 | 36.95 | 35.47 | 35.62 | 35.57 | qfq | 38,284,966 | 1,375,195,252 | -2.92% |
| 2024-05-22 | 36.92 | 37.01 | 36.47 | 36.69 | 36.63 | qfq | 26,116,391 | 958,872,151 | -0.86% |
| 2024-05-21 | 37.23 | 37.78 | 37.00 | 37.01 | 36.95 | qfq | 32,143,414 | 1,199,340,890 | -1.04% |
| 2024-05-20 | 36.67 | 37.89 | 35.85 | 37.40 | 37.34 | qfq | 53,072,364 | 1,964,976,685 | 0.84% |
| 2024-05-17 | 36.49 | 37.27 | 35.87 | 37.09 | 37.03 | qfq | 36,687,263 | 1,348,400,630 | 1.04% |
| 2024-05-16 | 37.42 | 37.55 | 36.50 | 36.71 | 36.65 | qfq | 42,566,678 | 1,573,632,598 | -0.86% |
| 2024-05-15 | 37.84 | 38.46 | 36.88 | 37.03 | 36.97 | qfq | 42,839,364 | 1,602,934,489 | -2.30% |
| 2024-05-14 | 38.74 | 39.03 | 36.90 | 37.90 | 37.84 | qfq | 57,817,491 | 2,187,600,421 | -0.42% |
| 2024-05-13 | 38.39 | 39.16 | 37.63 | 38.06 | 38.00 | qfq | 49,489,185 | 1,894,104,207 | -2.54% |
| 2024-05-10 | 39.60 | 40.45 | 38.82 | 39.05 | 38.99 | qfq | 63,215,975 | 2,508,799,055 | 0.46% |
| 2024-05-09 | 38.65 | 39.15 | 38.20 | 38.87 | 38.81 | qfq | 47,612,958 | 1,841,137,229 | 1.36% |
| 2024-05-08 | 39.50 | 40.11 | 38.29 | 38.35 | 38.29 | qfq | 66,690,620 | 2,596,401,855 | -5.52% |
| 2024-05-07 | 41.20 | 42.89 | 40.33 | 40.59 | 40.53 | qfq | 73,159,357 | 3,049,556,230 | -1.34% |
| 2024-05-06 | 41.40 | 42.39 | 41.01 | 41.14 | 41.08 | qfq | 61,907,051 | 2,577,193,150 | 2.90% |
| 2024-04-30 | 40.99 | 41.57 | 39.80 | 39.98 | 39.92 | qfq | 37,450,958 | 1,516,896,420 | -2.44% |
| 2024-04-29 | 39.60 | 41.77 | 39.51 | 40.98 | 40.92 | qfq | 57,444,868 | 2,360,263,453 | 2.91% |
| 2024-04-26 | 38.99 | 40.50 | 38.96 | 39.82 | 39.76 | qfq | 66,417,590 | 2,649,690,498 | 2.97% |
| 2024-04-25 | 38.55 | 39.14 | 38.25 | 38.67 | 38.61 | qfq | 37,394,380 | 1,445,978,733 | -1.30% |
| 2024-04-24 | 38.49 | 39.73 | 37.88 | 39.18 | 39.12 | qfq | 59,717,422 | 2,316,715,476 | 6.50% |
| 2024-04-23 | 37.56 | 38.50 | 36.00 | 36.79 | 36.73 | qfq | 53,572,555 | 2,004,692,090 | -1.95% |
| 2024-04-22 | 35.22 | 38.82 | 34.81 | 37.52 | 37.46 | qfq | 63,093,166 | 2,332,195,128 | 1.02% |
| 2024-04-19 | 39.00 | 39.25 | 36.80 | 37.14 | 37.08 | qfq | 67,132,251 | 2,519,725,792 | -4.62% |
| 2024-04-18 | 40.10 | 40.17 | 38.60 | 38.94 | 38.88 | qfq | 66,144,702 | 2,606,033,972 | -4.89% |
| 2024-04-17 | 40.41 | 42.08 | 40.32 | 40.94 | 40.88 | qfq | 57,663,125 | 2,372,842,011 | 3.02% |
| 2024-04-16 | 41.33 | 41.87 | 39.40 | 39.74 | 39.68 | qfq | 59,885,917 | 2,418,958,631 | -5.78% |
| 2024-04-15 | 42.10 | 44.03 | 41.58 | 42.18 | 42.12 | qfq | 63,774,059 | 2,725,713,348 | -0.75% |
| 2024-04-12 | 42.41 | 43.08 | 41.85 | 42.50 | 42.44 | qfq | 61,789,597 | 2,623,924,922 | 0.31% |
| 2024-04-11 | 40.97 | 44.00 | 40.97 | 42.37 | 42.31 | qfq | 90,821,926 | 3,862,607,907 | 5.11% |
| 2024-04-10 | 40.00 | 41.50 | 39.11 | 40.31 | 40.25 | qfq | 55,787,282 | 2,257,268,143 | -0.59% |
| 2024-04-09 | 41.61 | 41.85 | 39.57 | 40.55 | 40.49 | qfq | 57,229,068 | 2,312,063,004 | -2.76% |
| 2024-04-08 | 42.53 | 43.46 | 40.97 | 41.70 | 41.64 | qfq | 60,382,224 | 2,548,948,254 | -2.18% |
| 2024-04-03 | 44.44 | 44.68 | 41.72 | 42.63 | 42.57 | qfq | 64,868,066 | 2,780,711,655 | -3.55% |
| 2024-04-02 | 44.30 | 45.43 | 43.18 | 44.20 | 44.13 | qfq | 88,399,203 | 3,912,270,434 | -1.12% |
| 2024-04-01 | 41.48 | 45.37 | 40.58 | 44.70 | 44.63 | qfq | 130,070,567 | 5,610,329,098 | 12.17% |
| 2024-03-29 | 40.00 | 40.25 | 38.20 | 39.85 | 39.79 | qfq | 72,079,332 | 2,829,528,380 | -1.94% |
| 2024-03-28 | 36.90 | 42.15 | 36.80 | 40.64 | 40.58 | qfq | 110,904,215 | 4,421,092,878 | 11.53% |
| 2024-03-27 | 38.86 | 38.86 | 36.20 | 36.44 | 36.38 | qfq | 50,984,850 | 1,907,253,615 | -6.23% |
| 2024-03-26 | 40.50 | 41.08 | 38.64 | 38.86 | 38.80 | qfq | 73,354,590 | 2,894,518,922 | -4.87% |
| 2024-03-25 | 43.43 | 43.63 | 40.70 | 40.85 | 40.79 | qfq | 67,078,810 | 2,831,109,891 | -2.62% |
| 2024-03-22 | 42.40 | 43.03 | 40.77 | 41.95 | 41.89 | qfq | 76,423,021 | 3,194,116,949 | -2.19% |
| 2024-03-21 | 43.48 | 44.30 | 42.59 | 42.89 | 42.83 | qfq | 79,037,970 | 3,429,676,983 | -1.40% |
| 2024-03-20 | 41.30 | 43.65 | 41.21 | 43.50 | 43.43 | qfq | 98,886,576 | 4,227,304,393 | 4.57% |
| 2024-03-19 | 42.49 | 44.18 | 41.60 | 41.60 | 41.54 | qfq | 80,752,447 | 3,455,819,445 | -2.07% |
| 2024-03-18 | 42.33 | 42.85 | 41.63 | 42.48 | 42.42 | qfq | 68,651,788 | 2,897,946,055 | 1.17% |
| 2024-03-15 | 40.70 | 42.13 | 40.11 | 41.99 | 41.93 | qfq | 61,927,317 | 2,562,309,179 | 2.67% |
| 2024-03-14 | 41.46 | 41.60 | 40.11 | 40.90 | 40.84 | qfq | 57,483,330 | 2,350,916,607 | -2.90% |
| 2024-03-13 | 41.45 | 43.23 | 40.98 | 42.12 | 42.06 | qfq | 86,695,544 | 3,652,233,054 | 2.86% |
| 2024-03-12 | 41.24 | 42.37 | 40.70 | 40.95 | 40.89 | qfq | 60,077,349 | 2,493,497,566 | -0.49% |
| 2024-03-11 | 39.89 | 41.27 | 39.68 | 41.15 | 41.09 | qfq | 56,219,230 | 2,277,672,870 | 0.71% |
| 2024-03-08 | 40.29 | 41.19 | 39.49 | 40.86 | 40.80 | qfq | 54,388,481 | 2,202,472,183 | 2.61% |
| 2024-03-07 | 42.21 | 42.67 | 39.79 | 39.82 | 39.76 | qfq | 81,103,711 | 3,322,814,623 | -5.30% |
| 2024-03-06 | 42.20 | 43.34 | 41.52 | 42.05 | 41.99 | qfq | 74,447,962 | 3,145,295,650 | -2.23% |
| 2024-03-05 | 42.93 | 45.60 | 42.51 | 43.01 | 42.94 | qfq | 110,806,792 | 4,894,945,475 | -1.35% |
| 2024-03-04 | 42.67 | 45.43 | 41.51 | 43.60 | 43.53 | qfq | 108,528,950 | 4,709,673,187 | 2.88% |
| 2024-03-01 | 40.45 | 43.49 | 40.05 | 42.38 | 42.32 | qfq | 111,045,700 | 4,651,962,849 | 4.98% |
| 2024-02-29 | 38.70 | 40.48 | 38.40 | 40.37 | 40.31 | qfq | 84,024,560 | 3,346,521,148 | 4.05% |
| 2024-02-28 | 40.50 | 43.55 | 38.51 | 38.80 | 38.74 | qfq | 127,326,186 | 5,227,385,181 | -4.46% |
| 2024-02-27 | 38.80 | 41.33 | 38.58 | 40.61 | 40.55 | qfq | 92,450,780 | 3,709,632,003 | 3.86% |
| 2024-02-26 | 38.78 | 40.77 | 38.44 | 39.10 | 39.04 | qfq | 85,596,647 | 3,379,597,352 | -1.49% |
| 2024-02-23 | 38.87 | 40.43 | 37.48 | 39.69 | 39.63 | qfq | 97,206,153 | 3,766,206,217 | 3.87% |
| 2024-02-22 | 38.30 | 39.10 | 37.60 | 38.21 | 38.15 | qfq | 75,908,031 | 2,901,678,310 | 2.06% |
| 2024-02-21 | 36.81 | 38.60 | 36.81 | 37.44 | 37.38 | qfq | 89,266,976 | 3,357,966,525 | -1.21% |
| 2024-02-20 | 37.92 | 41.20 | 37.50 | 37.90 | 37.84 | qfq | 127,455,535 | 4,934,007,449 | -1.56% |
| 2024-02-19 | 36.50 | 39.38 | 35.03 | 38.50 | 38.44 | qfq | 124,387,976 | 4,619,550,574 | 17.09% |
| 2024-02-08 | 32.15 | 34.02 | 32.15 | 32.88 | 32.83 | qfq | 72,679,545 | 2,400,608,312 | 4.65% |
| 2024-02-07 | 30.98 | 32.25 | 30.55 | 31.42 | 31.37 | qfq | 75,823,287 | 2,386,374,392 | 0.54% |
| 2024-02-06 | 26.86 | 32.08 | 26.86 | 31.25 | 31.20 | qfq | 107,337,548 | 3,203,050,302 | 13.88% |
| 2024-02-05 | 29.50 | 29.90 | 26.22 | 27.44 | 27.40 | qfq | 83,829,621 | 2,357,185,552 | -8.20% |
| 2024-02-02 | 30.75 | 31.76 | 29.03 | 29.89 | 29.84 | qfq | 74,551,948 | 2,260,378,262 | -3.24% |
| 2024-02-01 | 28.87 | 32.00 | 28.50 | 30.89 | 30.84 | qfq | 91,049,100 | 2,789,495,473 | 4.15% |
| 2024-01-31 | 33.43 | 34.90 | 29.25 | 29.66 | 29.62 | qfq | 109,477,920 | 3,516,479,948 | -12.56% |
| 2024-01-30 | 33.45 | 35.40 | 33.40 | 33.92 | 33.87 | qfq | 54,078,410 | 1,859,225,384 | -0.15% |
| 2024-01-29 | 35.91 | 36.50 | 33.86 | 33.97 | 33.92 | qfq | 78,611,406 | 2,743,132,163 | -7.67% |
| 2024-01-26 | 36.16 | 39.15 | 35.67 | 36.79 | 36.73 | qfq | 113,700,883 | 4,241,353,633 | 0.52% |
| 2024-01-25 | 35.23 | 37.18 | 34.60 | 36.60 | 36.54 | qfq | 113,325,331 | 4,082,367,395 | 3.01% |
| 2024-01-24 | 36.01 | 36.45 | 34.51 | 35.53 | 35.48 | qfq | 74,164,116 | 2,615,270,365 | -1.06% |
| 2024-01-23 | 31.61 | 37.50 | 30.91 | 35.91 | 35.86 | qfq | 129,387,566 | 4,504,943,607 | 12.29% |
| 2024-01-22 | 34.28 | 34.73 | 31.38 | 31.98 | 31.93 | qfq | 66,481,246 | 2,197,035,474 | -5.77% |
| 2024-01-19 | 34.71 | 35.66 | 33.93 | 33.94 | 33.89 | qfq | 59,357,859 | 2,063,891,520 | -3.55% |
| 2024-01-18 | 32.50 | 35.60 | 32.20 | 35.19 | 35.14 | qfq | 84,215,109 | 2,881,412,292 | 6.57% |
| 2024-01-17 | 33.40 | 34.48 | 33.00 | 33.02 | 32.97 | qfq | 38,535,862 | 1,302,187,100 | -2.02% |
| 2024-01-16 | 33.99 | 34.10 | 32.88 | 33.70 | 33.65 | qfq | 39,040,720 | 1,301,431,254 | -1.38% |
| 2024-01-15 | 33.60 | 35.26 | 33.43 | 34.17 | 34.12 | qfq | 45,984,804 | 1,583,179,445 | 0.56% |
| 2024-01-12 | 35.10 | 35.50 | 33.88 | 33.98 | 33.93 | qfq | 44,820,025 | 1,546,396,439 | -4.15% |
| 2024-01-11 | 33.15 | 35.85 | 32.90 | 35.45 | 35.40 | qfq | 70,358,841 | 2,448,088,740 | 6.84% |
| 2024-01-10 | 34.11 | 34.26 | 32.86 | 33.18 | 33.13 | qfq | 38,801,342 | 1,298,104,709 | -3.88% |
| 2024-01-09 | 34.55 | 35.20 | 33.79 | 34.52 | 34.47 | qfq | 50,530,215 | 1,742,856,202 | 1.17% |
| 2024-01-08 | 33.31 | 35.34 | 32.79 | 34.12 | 34.07 | qfq | 66,015,723 | 2,261,007,438 | 2.83% |
| 2024-01-05 | 34.00 | 34.30 | 32.82 | 33.18 | 33.13 | qfq | 45,915,837 | 1,537,286,973 | -3.55% |
| 2024-01-04 | 34.87 | 34.98 | 32.89 | 34.40 | 34.35 | qfq | 51,028,803 | 1,736,414,105 | -2.60% |
| 2024-01-03 | 36.11 | 37.07 | 34.69 | 35.32 | 35.27 | qfq | 63,134,869 | 2,256,939,281 | -3.42% |
| 2024-01-02 | 37.28 | 38.30 | 36.50 | 36.57 | 36.51 | qfq | 48,342,630 | 1,805,689,638 | -2.22% |
| 2023-12-29 | 36.24 | 38.19 | 36.11 | 37.40 | 37.34 | qfq | 69,485,295 | 2,599,097,657 | 2.13% |
| 2023-12-28 | 35.90 | 37.05 | 35.02 | 36.62 | 36.56 | qfq | 53,943,495 | 1,955,931,283 | 1.30% |
| 2023-12-27 | 36.30 | 37.23 | 35.70 | 36.15 | 36.10 | qfq | 53,879,901 | 1,963,734,883 | 0.56% |
| 2023-12-26 | 36.76 | 37.14 | 34.41 | 35.95 | 35.90 | qfq | 64,390,442 | 2,301,777,654 | -2.26% |
| 2023-12-25 | 36.50 | 38.15 | 35.00 | 36.78 | 36.72 | qfq | 85,802,296 | 3,142,276,537 | 2.74% |
| 2023-12-22 | 40.30 | 41.15 | 35.00 | 35.80 | 35.75 | qfq | 132,507,000 | 4,978,419,741 | -12.04% |
| 2023-12-21 | 37.50 | 42.00 | 37.26 | 40.70 | 40.64 | qfq | 103,092,706 | 4,101,611,157 | 7.87% |
| 2023-12-20 | 39.76 | 40.16 | 37.62 | 37.73 | 37.67 | qfq | 58,249,715 | 2,243,975,100 | -5.53% |
| 2023-12-19 | 38.90 | 40.88 | 38.00 | 39.94 | 39.88 | qfq | 74,036,116 | 2,942,931,175 | 3.04% |
| 2023-12-18 | 39.00 | 39.99 | 38.39 | 38.76 | 38.70 | qfq | 46,418,246 | 1,814,282,002 | -1.00% |
| 2023-12-15 | 40.02 | 40.20 | 37.88 | 39.15 | 39.09 | qfq | 60,208,808 | 2,351,613,596 | -1.66% |
| 2023-12-14 | 41.00 | 41.20 | 39.54 | 39.81 | 39.75 | qfq | 55,586,785 | 2,232,402,455 | -2.14% |
| 2023-12-13 | 40.96 | 41.95 | 40.34 | 40.68 | 40.62 | qfq | 57,138,034 | 2,339,056,522 | -1.74% |
| 2023-12-12 | 41.77 | 42.99 | 40.68 | 41.40 | 41.34 | qfq | 88,221,551 | 3,682,316,096 | -0.19% |
| 2023-12-11 | 40.16 | 42.15 | 39.94 | 41.48 | 41.42 | qfq | 96,878,803 | 3,962,627,775 | 2.04% |
| 2023-12-08 | 38.58 | 42.47 | 38.15 | 40.65 | 40.59 | qfq | 132,208,022 | 5,305,465,300 | 5.26% |
| 2023-12-07 | 38.45 | 40.44 | 38.35 | 38.62 | 38.56 | qfq | 116,772,538 | 4,608,909,158 | 2.30% |
| 2023-12-06 | 37.20 | 38.65 | 36.61 | 37.75 | 37.69 | qfq | 109,792,947 | 4,130,523,996 | 2.19% |
| 2023-12-05 | 38.97 | 39.00 | 36.87 | 36.94 | 36.88 | qfq | 103,651,111 | 3,908,198,189 | -6.20% |
| 2023-12-04 | 39.99 | 40.88 | 39.13 | 39.38 | 39.32 | qfq | 159,898,740 | 6,385,772,985 | 1.44% |
| 2023-12-01 | 32.50 | 38.82 | 32.50 | 38.82 | 38.76 | qfq | 138,697,688 | 4,989,909,770 | 20.00% |
| 2023-11-30 | 32.38 | 32.63 | 31.88 | 32.35 | 32.30 | qfq | 25,823,223 | 832,489,848 | -0.43% |
| 2023-11-29 | 32.71 | 33.33 | 32.35 | 32.49 | 32.44 | qfq | 27,717,450 | 909,903,199 | -1.93% |
| 2023-11-28 | 32.79 | 33.38 | 32.03 | 33.13 | 33.08 | qfq | 37,354,187 | 1,225,176,503 | 1.63% |
| 2023-11-27 | 32.95 | 33.35 | 32.43 | 32.60 | 32.55 | qfq | 31,575,609 | 1,034,267,993 | -1.84% |
| 2023-11-24 | 34.30 | 34.38 | 33.05 | 33.21 | 33.16 | qfq | 41,192,121 | 1,383,202,842 | -3.68% |
| 2023-11-23 | 34.81 | 34.88 | 33.46 | 34.48 | 34.43 | qfq | 43,491,517 | 1,485,015,817 | -0.66% |
| 2023-11-22 | 35.55 | 36.00 | 34.71 | 34.71 | 34.66 | qfq | 46,624,175 | 1,640,111,165 | -3.18% |
| 2023-11-21 | 36.27 | 37.50 | 35.76 | 35.85 | 35.80 | qfq | 71,690,448 | 2,624,893,974 | -0.28% |
| 2023-11-20 | 35.71 | 36.86 | 34.45 | 35.95 | 35.90 | qfq | 71,914,860 | 2,557,255,608 | -0.22% |
| 2023-11-17 | 34.50 | 36.99 | 34.40 | 36.03 | 35.98 | qfq | 84,626,487 | 3,024,410,115 | 4.74% |
| 2023-11-16 | 34.80 | 35.53 | 34.39 | 34.40 | 34.35 | qfq | 37,257,291 | 1,297,881,721 | -2.05% |
| 2023-11-15 | 36.20 | 36.28 | 34.58 | 35.12 | 35.07 | qfq | 45,845,150 | 1,610,048,947 | -1.07% |
| 2023-11-14 | 35.75 | 35.85 | 34.75 | 35.50 | 35.45 | qfq | 55,572,579 | 1,961,674,197 | -0.81% |
| 2023-11-13 | 34.30 | 36.27 | 33.92 | 35.79 | 35.74 | qfq | 80,192,189 | 2,839,580,597 | 5.95% |
| 2023-11-10 | 34.50 | 35.10 | 33.60 | 33.78 | 33.73 | qfq | 62,461,327 | 2,126,683,927 | -3.60% |
| 2023-11-09 | 35.23 | 36.39 | 35.02 | 35.04 | 34.99 | qfq | 65,391,246 | 2,322,407,036 | -1.93% |
| 2023-11-08 | 34.38 | 36.25 | 34.18 | 35.73 | 35.68 | qfq | 100,508,645 | 3,561,297,294 | 3.99% |
| 2023-11-07 | 34.90 | 34.90 | 33.90 | 34.36 | 34.31 | qfq | 79,369,095 | 2,728,635,330 | -1.55% |
| 2023-11-06 | 32.80 | 35.44 | 32.60 | 34.90 | 34.85 | qfq | 102,835,679 | 3,520,142,263 | 7.85% |
| 2023-11-03 | 31.01 | 32.93 | 30.27 | 32.36 | 32.31 | qfq | 81,259,183 | 2,588,462,065 | 2.89% |
| 2023-11-02 | 31.01 | 32.26 | 30.85 | 31.45 | 31.40 | qfq | 78,237,399 | 2,466,562,717 | 2.34% |
| 2023-11-01 | 31.08 | 32.66 | 30.71 | 30.73 | 30.68 | qfq | 65,318,999 | 2,070,869,692 | -2.51% |
| 2023-10-31 | 31.90 | 32.59 | 31.20 | 31.52 | 31.47 | qfq | 69,784,873 | 2,215,009,544 | 0.93% |
| 2023-10-30 | 30.74 | 31.84 | 30.11 | 31.23 | 31.18 | qfq | 65,709,906 | 2,040,012,309 | 0.74% |
| 2023-10-27 | 30.23 | 32.32 | 29.80 | 31.00 | 30.95 | qfq | 118,211,814 | 3,683,221,960 | 6.75% |
| 2023-10-26 | 27.99 | 29.26 | 27.45 | 29.04 | 29.00 | qfq | 77,767,240 | 2,197,281,363 | 1.93% |
| 2023-10-25 | 29.68 | 29.84 | 28.41 | 28.49 | 28.45 | qfq | 57,922,925 | 1,681,099,889 | -2.86% |
| 2023-10-24 | 29.00 | 30.34 | 28.60 | 29.33 | 29.29 | qfq | 63,191,605 | 1,870,284,180 | 2.16% |
| 2023-10-23 | 30.20 | 30.23 | 28.39 | 28.71 | 28.67 | qfq | 57,083,790 | 1,653,643,821 | -5.40% |
| 2023-10-20 | 31.21 | 31.80 | 30.34 | 30.35 | 30.30 | qfq | 48,102,327 | 1,483,636,126 | -3.65% |
| 2023-10-19 | 31.50 | 32.29 | 31.30 | 31.50 | 31.45 | qfq | 56,471,731 | 1,792,997,104 | -0.16% |
| 2023-10-18 | 32.03 | 32.08 | 30.90 | 31.55 | 31.50 | qfq | 53,033,923 | 1,671,392,532 | -3.37% |
| 2023-10-17 | 32.92 | 33.02 | 31.94 | 32.65 | 32.60 | qfq | 51,235,031 | 1,659,860,108 | -0.79% |
| 2023-10-16 | 34.16 | 34.30 | 32.65 | 32.91 | 32.86 | qfq | 57,598,287 | 1,917,676,667 | -3.55% |
| 2023-10-13 | 36.41 | 36.70 | 33.92 | 34.12 | 34.07 | qfq | 99,819,566 | 3,494,816,462 | -7.26% |
| 2023-10-12 | 37.54 | 38.42 | 36.36 | 36.79 | 36.73 | qfq | 61,943,458 | 2,308,265,533 | -1.76% |
| 2023-10-11 | 36.74 | 38.65 | 36.08 | 37.45 | 37.39 | qfq | 94,187,793 | 3,531,016,611 | 2.27% |
| 2023-10-10 | 37.30 | 37.30 | 36.28 | 36.62 | 36.56 | qfq | 61,802,071 | 2,271,734,837 | -1.48% |
| 2023-10-09 | 37.77 | 38.39 | 36.73 | 37.17 | 37.11 | qfq | 64,277,176 | 2,398,864,736 | -3.05% |
| 2023-09-28 | 39.28 | 39.47 | 38.10 | 38.34 | 38.28 | qfq | 74,312,751 | 2,866,684,162 | 0.16% |
| 2023-09-27 | 38.47 | 39.60 | 37.99 | 38.28 | 38.22 | qfq | 105,996,052 | 4,102,774,838 | -1.01% |
| 2023-09-26 | 37.13 | 40.15 | 37.00 | 38.67 | 38.61 | qfq | 167,074,284 | 6,456,781,308 | 5.43% |
| 2023-09-25 | 36.30 | 37.25 | 35.95 | 36.68 | 36.62 | qfq | 131,296,009 | 4,806,374,885 | 0.33% |
| 2023-09-22 | 30.95 | 36.56 | 30.82 | 36.56 | 36.50 | qfq | 177,768,807 | 6,128,981,998 | 19.99% |
| 2023-09-21 | 30.71 | 31.15 | 30.31 | 30.47 | 30.42 | qfq | 45,685,953 | 1,402,638,565 | 0.73% |
| 2023-09-20 | 30.56 | 31.10 | 30.17 | 30.25 | 30.20 | qfq | 30,807,535 | 942,231,556 | -1.14% |
| 2023-09-19 | 31.24 | 31.50 | 30.53 | 30.60 | 30.55 | qfq | 33,764,137 | 1,043,770,367 | -1.77% |
| 2023-09-18 | 31.14 | 32.32 | 30.91 | 31.15 | 31.10 | qfq | 35,331,370 | 1,114,341,743 | -0.16% |
| 2023-09-15 | 32.40 | 32.59 | 31.15 | 31.20 | 31.15 | qfq | 48,923,790 | 1,554,397,279 | -4.59% |
| 2023-09-14 | 32.00 | 33.13 | 31.45 | 32.70 | 32.65 | qfq | 52,294,398 | 1,692,687,710 | 2.35% |
| 2023-09-13 | 32.71 | 32.87 | 31.48 | 31.95 | 31.90 | qfq | 39,602,984 | 1,267,742,091 | -2.98% |
| 2023-09-12 | 33.12 | 33.59 | 32.88 | 32.93 | 32.88 | qfq | 37,328,177 | 1,237,388,885 | -1.85% |
| 2023-09-11 | 32.46 | 34.23 | 32.38 | 33.55 | 33.50 | qfq | 62,916,257 | 2,087,046,546 | 3.49% |
| 2023-09-08 | 33.53 | 33.73 | 32.35 | 32.42 | 32.37 | qfq | 55,981,472 | 1,836,125,311 | -4.08% |
| 2023-09-07 | 35.69 | 35.90 | 33.71 | 33.80 | 33.75 | qfq | 55,852,183 | 1,939,027,119 | -2.23% |
| 2023-09-06 | 35.00 | 35.45 | 33.80 | 34.57 | 34.52 | qfq | 59,207,098 | 2,052,343,025 | -2.84% |
| 2023-09-05 | 36.17 | 36.49 | 35.42 | 35.58 | 35.53 | qfq | 53,617,056 | 1,920,143,809 | -3.00% |
| 2023-09-04 | 37.02 | 37.15 | 35.91 | 36.68 | 36.62 | qfq | 59,144,479 | 2,154,920,226 | -0.81% |
| 2023-09-01 | 36.30 | 37.20 | 35.68 | 36.98 | 36.92 | qfq | 80,011,468 | 2,925,073,057 | 2.21% |
| 2023-08-31 | 36.08 | 37.30 | 35.60 | 36.18 | 36.13 | qfq | 74,424,922 | 2,707,847,172 | -1.68% |
| 2023-08-30 | 35.83 | 37.67 | 35.52 | 36.80 | 36.74 | qfq | 112,494,226 | 4,137,436,688 | 3.05% |
| 2023-08-29 | 34.55 | 36.37 | 34.50 | 35.71 | 35.66 | qfq | 104,367,370 | 3,694,641,538 | 1.88% |
| 2023-08-28 | 35.00 | 35.98 | 32.51 | 35.05 | 35.00 | qfq | 129,900,097 | 4,456,820,270 | 7.45% |
| 2023-08-25 | 32.40 | 33.85 | 31.51 | 32.62 | 32.57 | qfq | 85,092,080 | 2,780,631,643 | -0.73% |
| 2023-08-24 | 35.72 | 36.36 | 32.30 | 32.86 | 32.81 | qfq | 95,442,075 | 3,330,809,502 | -7.36% |
| 2023-08-23 | 36.58 | 37.20 | 35.08 | 35.47 | 35.42 | qfq | 86,962,342 | 3,108,234,211 | -4.37% |
| 2023-08-22 | 36.90 | 37.27 | 35.38 | 37.09 | 37.03 | qfq | 79,468,038 | 2,887,993,912 | 3.63% |
| 2023-08-21 | 35.28 | 37.49 | 35.00 | 35.79 | 35.74 | qfq | 75,443,686 | 2,737,439,970 | 0.45% |
| 2023-08-18 | 38.92 | 39.04 | 35.55 | 35.63 | 35.58 | qfq | 116,239,570 | 4,326,761,255 | -9.20% |
| 2023-08-17 | 36.26 | 39.49 | 36.20 | 39.24 | 39.18 | qfq | 125,280,704 | 4,855,518,975 | 6.72% |
| 2023-08-16 | 37.53 | 38.33 | 36.36 | 36.77 | 36.71 | qfq | 74,149,463 | 2,755,602,294 | -2.10% |
| 2023-08-15 | 39.79 | 39.79 | 37.28 | 37.56 | 37.50 | qfq | 97,435,912 | 3,739,748,553 | -5.77% |
| 2023-08-14 | 36.02 | 40.07 | 35.70 | 39.86 | 39.80 | qfq | 143,856,716 | 5,519,579,529 | 7.24% |
| 2023-08-11 | 36.99 | 38.84 | 36.40 | 37.17 | 37.11 | qfq | 125,513,481 | 4,735,618,656 | 3.86% |
| 2023-08-10 | 34.81 | 37.22 | 34.60 | 35.79 | 35.74 | qfq | 74,905,244 | 2,711,982,352 | 2.32% |
| 2023-08-09 | 36.02 | 36.60 | 34.83 | 34.98 | 34.93 | qfq | 55,096,989 | 1,958,816,600 | -3.45% |
| 2023-08-08 | 36.94 | 37.66 | 36.23 | 36.23 | 36.18 | qfq | 50,816,828 | 1,881,370,456 | -1.36% |
| 2023-08-07 | 36.79 | 37.55 | 36.61 | 36.73 | 36.67 | qfq | 60,041,785 | 2,223,045,073 | 0.74% |
| 2023-08-04 | 35.93 | 36.88 | 35.74 | 36.46 | 36.40 | qfq | 44,956,117 | 1,640,346,720 | 1.59% |
| 2023-08-03 | 35.88 | 36.59 | 35.66 | 35.89 | 35.84 | qfq | 29,566,219 | 1,064,649,926 | -0.91% |
| 2023-08-02 | 36.00 | 36.48 | 35.88 | 36.22 | 36.17 | qfq | 28,008,582 | 1,012,227,417 | -1.15% |
| 2023-08-01 | 36.85 | 36.95 | 35.72 | 36.64 | 36.58 | qfq | 39,817,217 | 1,447,821,486 | -1.11% |
| 2023-07-31 | 35.43 | 37.80 | 35.28 | 37.05 | 36.99 | qfq | 61,286,890 | 2,257,618,697 | 3.46% |
| 2023-07-28 | 36.29 | 36.60 | 35.70 | 35.81 | 35.76 | qfq | 47,652,238 | 1,714,129,424 | -1.62% |
| 2023-07-27 | 36.63 | 37.50 | 36.33 | 36.40 | 36.34 | qfq | 49,167,297 | 1,808,856,153 | -2.15% |
| 2023-07-26 | 38.98 | 39.00 | 36.97 | 37.20 | 37.14 | qfq | 68,941,502 | 2,583,516,764 | -4.54% |
| 2023-07-25 | 38.81 | 40.55 | 37.68 | 38.97 | 38.91 | qfq | 88,200,109 | 3,452,016,371 | 1.83% |
| 2023-07-24 | 37.78 | 39.31 | 37.71 | 38.27 | 38.21 | qfq | 53,003,826 | 2,039,646,057 | -0.42% |
| 2023-07-21 | 37.50 | 39.29 | 37.20 | 38.43 | 38.37 | qfq | 80,475,473 | 3,087,297,838 | 4.01% |
| 2023-07-20 | 38.08 | 38.53 | 36.79 | 36.95 | 36.89 | qfq | 63,183,039 | 2,364,652,948 | -4.10% |
| 2023-07-19 | 39.80 | 40.30 | 38.21 | 38.53 | 38.47 | qfq | 62,463,210 | 2,429,868,284 | -1.96% |
| 2023-07-18 | 38.99 | 40.95 | 38.42 | 39.30 | 39.24 | qfq | 79,858,443 | 3,181,268,329 | 0.31% |