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
鹏辉能源300438.SZ
最近收盘价62.182026-07-17
最近交易日2026-07-17
成交量（股）29,292,871
成交额（元）1,837,212,345
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-10-09 | cash_dividend | 0.137426 | — | — | — | 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 | 61.86 | 64.88 | 60.30 | 62.18 | 62.18 | qfq | 29,292,871 | 1,837,212,345 | 0.11% |
| 2026-07-16 | 68.64 | 68.64 | 59.60 | 62.11 | 62.11 | qfq | 39,665,424 | 2,515,514,214 | -10.00% |
| 2026-07-15 | 70.38 | 72.20 | 67.40 | 69.01 | 69.01 | qfq | 28,272,427 | 1,964,353,428 | -2.20% |
| 2026-07-14 | 68.50 | 70.96 | 65.92 | 70.56 | 70.56 | qfq | 34,329,947 | 2,372,232,384 | 4.22% |
| 2026-07-13 | 64.96 | 69.90 | 63.55 | 67.70 | 67.70 | qfq | 32,871,338 | 2,202,970,304 | 4.20% |
| 2026-07-10 | 67.68 | 68.44 | 64.97 | 64.97 | 64.97 | qfq | 20,166,438 | 1,347,930,650 | -3.25% |
| 2026-07-09 | 68.90 | 69.30 | 64.33 | 67.15 | 67.15 | qfq | 22,640,532 | 1,503,504,483 | -1.24% |
| 2026-07-08 | 73.51 | 73.70 | 67.84 | 67.99 | 67.99 | qfq | 24,316,255 | 1,700,976,919 | -7.37% |
| 2026-07-07 | 72.86 | 75.60 | 71.77 | 73.40 | 73.40 | qfq | 20,398,550 | 1,502,109,314 | 1.47% |
| 2026-07-06 | 75.48 | 77.77 | 72.30 | 72.34 | 72.34 | qfq | 23,635,993 | 1,754,994,088 | -5.46% |
| 2026-07-03 | 79.34 | 81.00 | 76.36 | 76.52 | 76.52 | qfq | 22,865,980 | 1,785,462,748 | -2.76% |
| 2026-07-02 | 77.64 | 81.66 | 77.26 | 78.69 | 78.69 | qfq | 24,718,843 | 1,976,907,701 | -1.18% |
| 2026-07-01 | 82.20 | 82.54 | 75.47 | 79.63 | 79.63 | qfq | 37,336,176 | 2,919,508,298 | -3.89% |
| 2026-06-30 | 83.00 | 85.93 | 79.80 | 82.85 | 82.85 | qfq | 29,155,994 | 2,398,961,956 | -2.00% |
| 2026-06-29 | 77.00 | 84.70 | 76.54 | 84.54 | 84.54 | qfq | 36,714,438 | 2,996,708,516 | 9.37% |
| 2026-06-26 | 83.17 | 84.08 | 76.53 | 77.30 | 77.30 | qfq | 29,112,266 | 2,307,456,220 | -7.37% |
| 2026-06-25 | 82.62 | 84.77 | 80.99 | 83.45 | 83.45 | qfq | 25,372,602 | 2,105,345,940 | 1.19% |
| 2026-06-24 | 81.13 | 83.40 | 77.92 | 82.47 | 82.47 | qfq | 28,165,787 | 2,285,583,268 | 1.84% |
| 2026-06-23 | 83.96 | 83.96 | 80.48 | 80.98 | 80.98 | qfq | 33,073,587 | 2,708,409,199 | -4.59% |
| 2026-06-22 | 82.21 | 86.40 | 79.30 | 84.88 | 84.88 | qfq | 46,885,538 | 3,899,838,928 | 4.53% |
| 2026-06-18 | 77.39 | 84.82 | 77.01 | 81.20 | 81.20 | qfq | 32,668,661 | 2,663,229,328 | 3.06% |
| 2026-06-17 | 76.95 | 80.60 | 75.60 | 78.79 | 78.79 | qfq | 33,454,502 | 2,631,320,459 | 2.34% |
| 2026-06-16 | 77.50 | 79.10 | 73.91 | 76.99 | 76.99 | qfq | 43,211,916 | 3,328,172,234 | 3.86% |
| 2026-06-15 | 75.87 | 76.94 | 72.68 | 74.13 | 74.13 | qfq | 31,321,356 | 2,315,537,429 | -1.40% |
| 2026-06-12 | 70.40 | 78.38 | 69.00 | 75.18 | 75.18 | qfq | 36,877,188 | 2,728,774,990 | 7.57% |
| 2026-06-11 | 70.93 | 72.23 | 69.07 | 69.89 | 69.89 | qfq | 18,675,546 | 1,312,597,855 | -2.14% |
| 2026-06-10 | 72.78 | 73.00 | 70.56 | 71.42 | 71.42 | qfq | 15,166,196 | 1,084,446,031 | -2.30% |
| 2026-06-09 | 72.60 | 73.85 | 70.35 | 73.10 | 73.10 | qfq | 19,441,311 | 1,395,300,211 | 2.02% |
| 2026-06-08 | 74.01 | 74.66 | 70.11 | 71.65 | 71.65 | qfq | 20,152,393 | 1,453,671,877 | -5.29% |
| 2026-06-05 | 77.24 | 78.61 | 74.99 | 75.65 | 75.65 | qfq | 20,053,948 | 1,525,783,732 | -2.05% |
| 2026-06-04 | 80.86 | 81.20 | 75.75 | 77.23 | 77.23 | qfq | 27,152,209 | 2,109,637,227 | -5.31% |
| 2026-06-03 | 82.68 | 82.84 | 79.00 | 81.56 | 81.56 | qfq | 25,871,444 | 2,093,554,313 | -1.49% |
| 2026-06-02 | 78.38 | 84.28 | 77.18 | 82.79 | 82.79 | qfq | 32,144,753 | 2,592,342,636 | 6.52% |
| 2026-06-01 | 78.10 | 79.79 | 76.68 | 77.72 | 77.66 | qfq | 26,798,658 | 2,093,146,285 | 1.53% |
| 2026-05-29 | 79.01 | 79.38 | 75.96 | 76.55 | 76.49 | qfq | 25,494,271 | 1,966,215,799 | -3.10% |
| 2026-05-28 | 81.19 | 82.42 | 75.68 | 79.00 | 78.94 | qfq | 28,141,482 | 2,190,168,527 | -2.58% |
| 2026-05-27 | 78.52 | 83.29 | 78.50 | 81.09 | 81.03 | qfq | 30,992,197 | 2,514,293,573 | 3.27% |
| 2026-05-26 | 78.48 | 81.43 | 77.11 | 78.52 | 78.46 | qfq | 28,428,460 | 2,249,167,452 | -0.06% |
| 2026-05-25 | 84.04 | 84.74 | 77.00 | 78.57 | 78.51 | qfq | 44,539,664 | 3,533,175,908 | -7.28% |
| 2026-05-22 | 86.11 | 87.24 | 83.06 | 84.74 | 84.67 | qfq | 28,904,507 | 2,450,700,303 | -0.09% |
| 2026-05-21 | 90.00 | 91.48 | 84.70 | 84.82 | 84.75 | qfq | 43,359,205 | 3,820,554,028 | -7.94% |
| 2026-05-20 | 86.60 | 92.77 | 84.70 | 92.14 | 92.07 | qfq | 52,062,913 | 4,687,609,143 | 6.29% |
| 2026-05-19 | 84.98 | 89.00 | 83.00 | 86.69 | 86.62 | qfq | 31,441,320 | 2,711,620,763 | 1.27% |
| 2026-05-18 | 82.17 | 87.00 | 80.89 | 85.60 | 85.53 | qfq | 32,910,738 | 2,786,447,873 | 2.75% |
| 2026-05-15 | 82.07 | 87.08 | 81.00 | 83.31 | 83.25 | qfq | 36,982,666 | 3,082,451,392 | -1.06% |
| 2026-05-14 | 84.67 | 88.00 | 81.50 | 84.20 | 84.13 | qfq | 49,850,162 | 4,222,366,729 | 0.47% |
| 2026-05-13 | 89.49 | 90.18 | 82.91 | 83.81 | 83.75 | qfq | 47,880,372 | 4,071,073,852 | -6.21% |
| 2026-05-12 | 87.50 | 91.85 | 86.12 | 89.36 | 89.29 | qfq | 36,651,976 | 3,280,608,892 | 1.14% |
| 2026-05-11 | 84.76 | 89.79 | 83.67 | 88.35 | 88.28 | qfq | 42,513,555 | 3,685,721,730 | 3.94% |
| 2026-05-08 | 87.60 | 90.50 | 84.77 | 85.00 | 84.93 | qfq | 42,243,091 | 3,662,380,302 | -4.92% |
| 2026-05-07 | 87.07 | 91.88 | 86.46 | 89.40 | 89.33 | qfq | 47,147,218 | 4,196,697,569 | 1.82% |
| 2026-05-06 | 82.98 | 88.80 | 82.22 | 87.80 | 87.73 | qfq | 52,314,504 | 4,483,948,018 | 1.97% |
| 2026-04-30 | 83.00 | 86.80 | 81.00 | 86.10 | 86.03 | qfq | 72,779,100 | 6,081,519,775 | 6.30% |
| 2026-04-29 | 66.83 | 81.00 | 65.87 | 81.00 | 80.94 | qfq | 73,836,638 | 5,524,008,096 | 20.00% |
| 2026-04-28 | 68.23 | 68.95 | 66.01 | 67.50 | 67.45 | qfq | 33,752,311 | 2,272,403,234 | -2.51% |
| 2026-04-27 | 68.37 | 70.20 | 67.67 | 69.24 | 69.19 | qfq | 32,226,026 | 2,215,650,987 | -0.09% |
| 2026-04-24 | 67.12 | 70.53 | 65.63 | 69.30 | 69.25 | qfq | 39,303,155 | 2,683,570,094 | 1.78% |
| 2026-04-23 | 68.00 | 69.78 | 65.08 | 68.09 | 68.04 | qfq | 39,882,616 | 2,685,145,599 | 0.28% |
| 2026-04-22 | 67.35 | 69.55 | 66.92 | 67.90 | 67.85 | qfq | 31,141,494 | 2,116,049,371 | 1.16% |
| 2026-04-21 | 68.21 | 68.21 | 65.03 | 67.12 | 67.07 | qfq | 27,946,240 | 1,861,525,582 | -0.40% |
| 2026-04-20 | 67.20 | 68.30 | 66.24 | 67.39 | 67.34 | qfq | 32,809,065 | 2,198,270,805 | -2.31% |
| 2026-04-17 | 67.30 | 69.28 | 66.02 | 68.98 | 68.93 | qfq | 46,951,987 | 3,161,852,278 | 0.58% |
| 2026-04-16 | 64.11 | 69.96 | 62.99 | 68.58 | 68.53 | qfq | 66,538,316 | 4,443,878,884 | 9.05% |
| 2026-04-15 | 65.57 | 65.57 | 62.51 | 62.89 | 62.84 | qfq | 42,561,087 | 2,716,282,913 | -4.58% |
| 2026-04-14 | 59.00 | 66.00 | 58.58 | 65.91 | 65.86 | qfq | 57,049,795 | 3,568,138,979 | 10.79% |
| 2026-04-13 | 56.59 | 59.77 | 56.59 | 59.49 | 59.44 | qfq | 42,888,939 | 2,511,820,503 | 4.04% |
| 2026-04-10 | 55.00 | 58.89 | 54.99 | 57.18 | 57.14 | qfq | 52,341,152 | 2,992,100,019 | 7.10% |
| 2026-04-09 | 52.22 | 53.87 | 51.10 | 53.39 | 53.35 | qfq | 30,247,238 | 1,598,776,853 | 1.70% |
| 2026-04-08 | 52.11 | 53.23 | 50.95 | 52.50 | 52.46 | qfq | 32,093,553 | 1,681,171,650 | 2.94% |
| 2026-04-07 | 49.76 | 53.15 | 49.70 | 51.00 | 50.96 | qfq | 32,787,335 | 1,684,063,717 | 3.51% |
| 2026-04-03 | 52.30 | 52.35 | 49.10 | 49.27 | 49.23 | qfq | 29,456,207 | 1,472,905,572 | -5.59% |
| 2026-04-02 | 53.70 | 54.95 | 51.78 | 52.19 | 52.15 | qfq | 36,461,778 | 1,932,443,095 | -3.30% |
| 2026-04-01 | 56.00 | 56.69 | 52.50 | 53.97 | 53.93 | qfq | 44,234,770 | 2,404,393,243 | -4.38% |
| 2026-03-31 | 56.89 | 59.93 | 56.03 | 56.44 | 56.40 | qfq | 40,544,474 | 2,341,839,197 | -1.50% |
| 2026-03-30 | 58.70 | 59.35 | 55.08 | 57.30 | 57.26 | qfq | 37,332,912 | 2,123,872,213 | -1.87% |
| 2026-03-27 | 58.02 | 59.86 | 55.66 | 58.39 | 58.34 | qfq | 53,567,017 | 3,099,427,516 | -0.19% |
| 2026-03-26 | 58.56 | 61.30 | 57.13 | 58.50 | 58.45 | qfq | 58,204,469 | 3,463,231,290 | -0.03% |
| 2026-03-25 | 58.60 | 59.76 | 56.86 | 58.52 | 58.47 | qfq | 48,281,717 | 2,817,061,485 | -2.07% |
| 2026-03-24 | 61.01 | 61.80 | 57.10 | 59.76 | 59.71 | qfq | 44,422,694 | 2,640,101,745 | -0.08% |
| 2026-03-23 | 59.52 | 62.81 | 59.41 | 59.81 | 59.76 | qfq | 53,991,958 | 3,295,000,299 | -1.32% |
| 2026-03-20 | 55.00 | 63.96 | 54.97 | 60.61 | 60.56 | qfq | 69,896,418 | 4,198,259,658 | 10.48% |
| 2026-03-19 | 54.00 | 57.67 | 53.00 | 54.86 | 54.82 | qfq | 43,124,773 | 2,403,683,835 | 1.63% |
| 2026-03-18 | 54.68 | 55.57 | 53.13 | 53.98 | 53.94 | qfq | 25,594,472 | 1,385,857,442 | -1.26% |
| 2026-03-17 | 57.59 | 58.39 | 54.50 | 54.67 | 54.63 | qfq | 32,468,410 | 1,812,132,334 | -4.95% |
| 2026-03-16 | 58.48 | 59.66 | 56.60 | 57.52 | 57.48 | qfq | 35,409,702 | 2,050,356,662 | -0.40% |
| 2026-03-13 | 58.58 | 61.66 | 57.50 | 57.75 | 57.71 | qfq | 60,847,415 | 3,580,672,917 | -0.48% |
| 2026-03-12 | 56.67 | 59.38 | 55.87 | 58.03 | 57.99 | qfq | 64,323,842 | 3,701,666,808 | 3.26% |
| 2026-03-11 | 51.77 | 57.91 | 50.68 | 56.20 | 56.16 | qfq | 72,077,555 | 3,965,811,055 | 7.93% |
| 2026-03-10 | 50.60 | 52.40 | 49.44 | 52.07 | 52.03 | qfq | 39,611,613 | 2,025,658,254 | -0.50% |
| 2026-03-09 | 46.50 | 52.68 | 46.46 | 52.33 | 52.29 | qfq | 54,313,771 | 2,738,569,395 | 10.54% |
| 2026-03-06 | 46.10 | 47.99 | 45.73 | 47.34 | 47.30 | qfq | 20,761,402 | 974,957,674 | 2.36% |
| 2026-03-05 | 47.51 | 47.83 | 45.95 | 46.25 | 46.21 | qfq | 25,706,889 | 1,199,265,534 | -2.84% |
| 2026-03-04 | 48.22 | 49.53 | 47.30 | 47.60 | 47.56 | qfq | 37,408,320 | 1,799,254,730 | -3.13% |
| 2026-03-03 | 48.97 | 51.14 | 47.56 | 49.14 | 49.10 | qfq | 74,624,829 | 3,693,130,141 | 8.96% |
| 2026-03-02 | 43.32 | 48.15 | 43.32 | 45.10 | 45.07 | qfq | 36,735,512 | 1,695,521,873 | 2.15% |
| 2026-02-27 | 43.37 | 44.50 | 43.00 | 44.15 | 44.12 | qfq | 25,096,631 | 1,095,935,620 | 1.56% |
| 2026-02-26 | 48.58 | 48.78 | 43.00 | 43.47 | 43.44 | qfq | 47,920,789 | 2,124,502,912 | -9.15% |
| 2026-02-25 | 47.99 | 48.40 | 46.05 | 47.85 | 47.81 | qfq | 21,979,835 | 1,042,227,703 | 0.02% |
| 2026-02-24 | 48.91 | 49.20 | 47.55 | 47.84 | 47.80 | qfq | 13,639,751 | 656,292,959 | -1.22% |
| 2026-02-13 | 49.05 | 49.95 | 48.37 | 48.43 | 48.39 | qfq | 16,533,458 | 813,034,616 | -1.14% |
| 2026-02-12 | 47.75 | 50.00 | 47.75 | 48.99 | 48.95 | qfq | 21,318,124 | 1,046,763,252 | 2.23% |
| 2026-02-11 | 47.05 | 48.29 | 47.00 | 47.92 | 47.88 | qfq | 17,794,140 | 850,346,913 | 1.46% |
| 2026-02-10 | 47.88 | 48.70 | 47.10 | 47.23 | 47.19 | qfq | 19,117,931 | 910,495,764 | -2.01% |
| 2026-02-09 | 48.60 | 49.19 | 47.65 | 48.20 | 48.16 | qfq | 25,214,510 | 1,215,885,339 | -0.41% |
| 2026-02-06 | 46.32 | 49.49 | 45.91 | 48.40 | 48.36 | qfq | 33,765,938 | 1,630,903,070 | 2.61% |
| 2026-02-05 | 46.90 | 47.99 | 45.01 | 47.17 | 47.13 | qfq | 26,701,591 | 1,245,648,401 | 0.36% |
| 2026-02-04 | 46.10 | 47.34 | 45.50 | 47.00 | 46.96 | qfq | 20,034,952 | 927,756,481 | 0.53% |
| 2026-02-03 | 46.26 | 47.47 | 45.66 | 46.75 | 46.71 | qfq | 23,616,669 | 1,097,016,179 | 1.63% |
| 2026-02-02 | 46.44 | 48.18 | 45.94 | 46.00 | 45.96 | qfq | 37,126,023 | 1,745,190,446 | 1.81% |
| 2026-01-30 | 43.73 | 45.98 | 42.84 | 45.18 | 45.15 | qfq | 32,367,424 | 1,441,816,682 | 2.94% |
| 2026-01-29 | 46.00 | 46.04 | 43.61 | 43.89 | 43.86 | qfq | 25,006,137 | 1,115,136,038 | -3.43% |
| 2026-01-28 | 46.50 | 46.68 | 45.26 | 45.45 | 45.41 | qfq | 26,489,029 | 1,208,383,399 | -3.13% |
| 2026-01-27 | 50.70 | 50.70 | 45.76 | 46.92 | 46.88 | qfq | 39,061,129 | 1,842,415,659 | -4.73% |
| 2026-01-26 | 51.68 | 54.00 | 49.12 | 49.25 | 49.21 | qfq | 65,256,342 | 3,355,718,993 | 3.77% |
| 2026-01-23 | 45.42 | 47.51 | 45.05 | 47.46 | 47.42 | qfq | 31,916,679 | 1,484,764,414 | 5.75% |
| 2026-01-22 | 45.53 | 46.48 | 44.20 | 44.88 | 44.85 | qfq | 28,720,541 | 1,291,402,295 | -2.39% |
| 2026-01-21 | 45.60 | 46.65 | 45.53 | 45.98 | 45.94 | qfq | 25,482,685 | 1,173,598,483 | -0.26% |
| 2026-01-20 | 51.07 | 51.33 | 45.80 | 46.10 | 46.06 | qfq | 44,672,518 | 2,124,733,266 | -9.32% |
| 2026-01-19 | 50.36 | 51.52 | 50.11 | 50.84 | 50.80 | qfq | 16,014,218 | 812,905,134 | 0.47% |
| 2026-01-16 | 53.31 | 53.60 | 50.00 | 50.60 | 50.56 | qfq | 31,971,697 | 1,639,242,888 | -4.09% |
| 2026-01-15 | 51.77 | 54.65 | 51.67 | 52.76 | 52.72 | qfq | 23,389,063 | 1,245,250,193 | 1.29% |
| 2026-01-14 | 50.66 | 54.80 | 50.38 | 52.09 | 52.05 | qfq | 35,590,765 | 1,874,902,900 | 2.74% |
| 2026-01-13 | 52.58 | 53.31 | 49.72 | 50.70 | 50.66 | qfq | 28,950,709 | 1,482,027,685 | -2.84% |
| 2026-01-12 | 51.97 | 54.50 | 51.40 | 52.18 | 52.14 | qfq | 31,791,389 | 1,664,260,021 | -2.32% |
| 2026-01-09 | 52.54 | 54.40 | 51.80 | 53.42 | 53.38 | qfq | 22,355,313 | 1,191,218,498 | 0.38% |
| 2026-01-08 | 52.45 | 53.93 | 51.39 | 53.22 | 53.18 | qfq | 27,896,454 | 1,475,671,163 | 1.47% |
| 2026-01-07 | 53.47 | 55.52 | 52.05 | 52.45 | 52.41 | qfq | 28,208,643 | 1,502,756,526 | -1.13% |
| 2026-01-06 | 53.86 | 54.15 | 51.81 | 53.05 | 53.01 | qfq | 25,284,459 | 1,338,152,158 | -1.43% |
| 2026-01-05 | 53.40 | 54.15 | 52.38 | 53.82 | 53.78 | qfq | 19,115,123 | 1,017,365,395 | 1.13% |
| 2025-12-31 | 55.17 | 55.46 | 53.12 | 53.22 | 53.18 | qfq | 17,900,684 | 963,338,694 | -3.76% |
| 2025-12-30 | 55.13 | 56.30 | 54.08 | 55.30 | 55.26 | qfq | 19,614,607 | 1,083,262,628 | -0.77% |
| 2025-12-29 | 56.60 | 57.48 | 55.20 | 55.73 | 55.69 | qfq | 22,114,183 | 1,237,343,127 | -3.40% |
| 2025-12-26 | 58.71 | 59.03 | 56.02 | 57.69 | 57.65 | qfq | 32,021,091 | 1,846,071,854 | 0.24% |
| 2025-12-25 | 56.71 | 57.89 | 55.06 | 57.55 | 57.51 | qfq | 19,960,168 | 1,130,099,846 | 0.44% |
| 2025-12-24 | 56.33 | 58.23 | 55.62 | 57.30 | 57.26 | qfq | 32,583,175 | 1,864,019,235 | 3.94% |
| 2025-12-23 | 51.30 | 56.94 | 51.03 | 55.13 | 55.09 | qfq | 43,230,612 | 2,356,748,392 | 8.61% |
| 2025-12-22 | 53.00 | 53.50 | 50.71 | 50.76 | 50.72 | qfq | 20,517,647 | 1,054,745,459 | -1.49% |
| 2025-12-19 | 50.95 | 52.93 | 50.94 | 51.53 | 51.49 | qfq | 21,641,311 | 1,119,128,931 | 2.45% |
| 2025-12-18 | 51.37 | 52.16 | 50.30 | 50.30 | 50.26 | qfq | 18,032,540 | 922,381,678 | -3.84% |
| 2025-12-17 | 50.58 | 53.15 | 50.23 | 52.31 | 52.27 | qfq | 30,704,913 | 1,596,625,562 | 3.83% |
| 2025-12-16 | 50.00 | 51.15 | 48.48 | 50.38 | 50.34 | qfq | 23,707,235 | 1,184,282,892 | 0.78% |
| 2025-12-15 | 50.88 | 51.76 | 49.85 | 49.99 | 49.95 | qfq | 21,116,372 | 1,069,273,656 | 0.22% |
| 2025-12-12 | 51.68 | 52.44 | 49.10 | 49.88 | 49.84 | qfq | 25,257,679 | 1,266,040,770 | -2.77% |
| 2025-12-11 | 53.75 | 53.98 | 51.16 | 51.30 | 51.26 | qfq | 29,526,089 | 1,547,120,899 | -5.11% |
| 2025-12-10 | 55.21 | 55.95 | 53.00 | 54.06 | 54.02 | qfq | 27,906,894 | 1,515,898,030 | 0.15% |
| 2025-12-09 | 55.50 | 55.87 | 52.76 | 53.98 | 53.94 | qfq | 21,126,602 | 1,138,114,257 | -2.03% |
| 2025-12-08 | 53.93 | 55.98 | 52.70 | 55.10 | 55.06 | qfq | 22,322,148 | 1,215,906,179 | 1.85% |
| 2025-12-05 | 55.10 | 56.26 | 53.58 | 54.10 | 54.06 | qfq | 19,714,331 | 1,072,563,944 | -0.79% |
| 2025-12-04 | 55.19 | 55.59 | 53.48 | 54.53 | 54.49 | qfq | 20,688,471 | 1,124,828,781 | -2.05% |
| 2025-12-03 | 55.30 | 57.66 | 54.69 | 55.67 | 55.63 | qfq | 32,086,136 | 1,800,388,527 | 1.29% |
| 2025-12-02 | 57.37 | 57.86 | 54.60 | 54.96 | 54.92 | qfq | 33,215,228 | 1,847,747,883 | -5.00% |
| 2025-12-01 | 58.14 | 59.88 | 57.36 | 57.85 | 57.81 | qfq | 36,615,099 | 2,136,202,691 | -0.29% |
| 2025-11-28 | 55.55 | 60.55 | 54.94 | 58.02 | 57.98 | qfq | 57,192,785 | 3,316,681,008 | 5.11% |
| 2025-11-27 | 48.54 | 56.66 | 48.21 | 55.20 | 55.16 | qfq | 62,576,438 | 3,361,731,246 | 14.64% |
| 2025-11-26 | 48.90 | 49.52 | 47.89 | 48.15 | 48.11 | qfq | 21,645,795 | 1,050,981,348 | -0.52% |
| 2025-11-25 | 48.14 | 49.30 | 47.32 | 48.40 | 48.36 | qfq | 25,904,458 | 1,253,211,721 | 1.87% |
| 2025-11-24 | 48.69 | 48.98 | 46.86 | 47.51 | 47.47 | qfq | 21,672,049 | 1,034,786,144 | 0.72% |
| 2025-11-21 | 47.62 | 49.50 | 47.00 | 47.17 | 47.13 | qfq | 30,221,797 | 1,447,647,589 | -5.85% |
| 2025-11-20 | 52.55 | 52.93 | 49.94 | 50.10 | 50.06 | qfq | 31,059,666 | 1,584,382,797 | -4.39% |
| 2025-11-19 | 52.14 | 53.75 | 51.78 | 52.40 | 52.36 | qfq | 29,063,876 | 1,525,034,107 | 0.42% |
| 2025-11-18 | 56.62 | 56.80 | 51.88 | 52.18 | 52.14 | qfq | 46,678,561 | 2,494,575,335 | -8.33% |
| 2025-11-17 | 53.37 | 57.43 | 53.37 | 56.92 | 56.88 | qfq | 48,481,069 | 2,694,865,702 | 5.58% |
| 2025-11-14 | 55.00 | 56.05 | 53.89 | 53.91 | 53.87 | qfq | 38,924,300 | 2,130,309,608 | -5.10% |
| 2025-11-13 | 55.00 | 58.79 | 54.44 | 56.81 | 56.77 | qfq | 66,543,110 | 3,777,121,192 | 5.20% |
| 2025-11-12 | 54.83 | 55.15 | 51.60 | 54.00 | 53.96 | qfq | 46,134,044 | 2,476,353,510 | -2.21% |
| 2025-11-11 | 52.38 | 57.45 | 52.36 | 55.22 | 55.18 | qfq | 69,499,943 | 3,821,859,547 | 7.94% |
| 2025-11-10 | 53.23 | 54.68 | 50.20 | 51.16 | 51.12 | qfq | 48,698,256 | 2,520,117,296 | -2.76% |
| 2025-11-07 | 52.87 | 53.77 | 51.66 | 52.61 | 52.57 | qfq | 55,103,164 | 2,909,414,345 | -0.38% |
| 2025-11-06 | 53.25 | 53.55 | 51.59 | 52.81 | 52.77 | qfq | 60,169,375 | 3,160,947,062 | -1.68% |
| 2025-11-05 | 47.53 | 56.00 | 47.53 | 53.71 | 53.67 | qfq | 87,826,619 | 4,568,134,659 | 9.06% |
| 2025-11-04 | 51.20 | 52.09 | 48.93 | 49.25 | 49.21 | qfq | 55,462,473 | 2,775,316,181 | -3.53% |
| 2025-11-03 | 49.61 | 51.63 | 48.71 | 51.05 | 51.01 | qfq | 72,818,189 | 3,642,322,843 | 2.04% |
| 2025-10-31 | 49.03 | 52.86 | 48.85 | 50.03 | 49.99 | qfq | 117,928,091 | 6,034,848,114 | 2.96% |
| 2025-10-30 | 45.50 | 48.59 | 45.50 | 48.59 | 48.55 | qfq | 56,349,882 | 2,705,907,899 | 20.00% |
| 2025-10-29 | 37.40 | 40.87 | 37.35 | 40.49 | 40.46 | qfq | 48,636,542 | 1,924,786,996 | 8.52% |
| 2025-10-28 | 38.12 | 38.15 | 37.00 | 37.31 | 37.28 | qfq | 24,439,778 | 915,543,089 | -2.61% |
| 2025-10-27 | 39.52 | 39.52 | 37.88 | 38.31 | 38.28 | qfq | 45,682,926 | 1,758,829,959 | -0.21% |
| 2025-10-24 | 35.01 | 39.18 | 34.57 | 38.39 | 38.36 | qfq | 67,500,218 | 2,528,079,143 | 12.19% |
| 2025-10-23 | 32.75 | 34.40 | 32.07 | 34.22 | 34.19 | qfq | 29,768,269 | 995,621,107 | 3.92% |
| 2025-10-22 | 33.69 | 33.80 | 32.73 | 32.93 | 32.90 | qfq | 16,552,629 | 546,409,693 | -2.37% |
| 2025-10-21 | 34.44 | 34.56 | 33.64 | 33.73 | 33.70 | qfq | 18,272,795 | 619,949,326 | -1.03% |
| 2025-10-20 | 34.29 | 34.79 | 33.83 | 34.08 | 34.05 | qfq | 18,848,402 | 646,159,723 | 1.37% |
| 2025-10-17 | 35.60 | 36.56 | 33.52 | 33.62 | 33.59 | qfq | 26,701,249 | 918,465,920 | -6.32% |
| 2025-10-16 | 36.68 | 36.86 | 35.60 | 35.89 | 35.86 | qfq | 21,801,411 | 788,869,528 | -1.64% |
| 2025-10-15 | 36.00 | 37.13 | 35.92 | 36.49 | 36.46 | qfq | 21,300,409 | 776,265,810 | 2.59% |
| 2025-10-14 | 38.05 | 38.22 | 35.38 | 35.57 | 35.54 | qfq | 27,019,675 | 990,691,835 | -3.50% |
| 2025-10-13 | 34.77 | 37.05 | 34.68 | 36.86 | 36.83 | qfq | 28,870,461 | 1,045,338,700 | 1.24% |
| 2025-10-10 | 38.45 | 38.92 | 36.41 | 36.41 | 36.38 | qfq | 44,227,781 | 1,651,435,532 | -6.64% |
| 2025-10-09 | 40.80 | 40.90 | 38.70 | 39.00 | 38.97 | qfq | 53,805,794 | 2,123,928,778 | -4.41% |
| 2025-09-30 | 39.45 | 42.24 | 39.06 | 40.80 | 40.77 | qfq | 56,978,763 | 2,324,450,323 | 4.19% |
| 2025-09-29 | 40.50 | 41.11 | 38.56 | 39.16 | 39.13 | qfq | 62,017,409 | 2,462,009,843 | 2.70% |
| 2025-09-26 | 36.52 | 40.81 | 36.40 | 38.13 | 38.10 | qfq | 68,395,364 | 2,655,815,112 | 4.41% |
| 2025-09-25 | 36.00 | 38.60 | 35.89 | 36.52 | 36.49 | qfq | 61,528,388 | 2,273,881,055 | -0.73% |
| 2025-09-24 | 34.07 | 37.45 | 33.86 | 36.79 | 36.76 | qfq | 68,277,100 | 2,437,164,488 | 6.64% |
| 2025-09-23 | 32.98 | 34.56 | 32.61 | 34.50 | 34.47 | qfq | 57,708,606 | 1,957,268,262 | 4.58% |
| 2025-09-22 | 32.80 | 34.22 | 32.36 | 32.99 | 32.96 | qfq | 24,037,021 | 793,137,217 | 2.58% |
| 2025-09-19 | 31.52 | 33.25 | 31.52 | 32.16 | 32.14 | qfq | 27,335,585 | 887,951,349 | 1.42% |
| 2025-09-18 | 32.45 | 32.76 | 31.34 | 31.71 | 31.69 | qfq | 31,086,953 | 998,566,509 | -3.15% |
| 2025-09-17 | 32.55 | 33.74 | 32.13 | 32.74 | 32.71 | qfq | 30,472,484 | 999,221,079 | -0.43% |
| 2025-09-16 | 33.07 | 33.40 | 32.00 | 32.88 | 32.85 | qfq | 34,920,210 | 1,141,266,042 | -0.45% |
| 2025-09-15 | 34.21 | 35.71 | 33.00 | 33.03 | 33.00 | qfq | 52,428,140 | 1,787,772,762 | -1.55% |
| 2025-09-12 | 32.61 | 34.64 | 32.61 | 33.55 | 33.52 | qfq | 58,729,159 | 1,970,777,947 | 3.33% |
| 2025-09-11 | 31.80 | 33.13 | 30.85 | 32.47 | 32.44 | qfq | 39,947,071 | 1,284,829,954 | 3.01% |
| 2025-09-10 | 32.00 | 32.65 | 31.22 | 31.52 | 31.50 | qfq | 43,466,452 | 1,379,108,361 | -4.37% |
| 2025-09-09 | 31.90 | 34.63 | 31.85 | 32.96 | 32.93 | qfq | 59,235,065 | 1,973,683,862 | 1.73% |
| 2025-09-08 | 33.59 | 33.70 | 31.67 | 32.40 | 32.37 | qfq | 64,812,736 | 2,105,310,531 | -3.54% |
| 2025-09-05 | 31.30 | 34.00 | 31.02 | 33.59 | 33.56 | qfq | 83,696,610 | 2,714,264,767 | 7.80% |
| 2025-09-04 | 29.48 | 33.01 | 29.35 | 31.16 | 31.14 | qfq | 79,707,472 | 2,458,874,258 | 6.86% |
| 2025-09-03 | 28.05 | 29.90 | 27.91 | 29.16 | 29.14 | qfq | 51,122,798 | 1,489,467,279 | 4.14% |
| 2025-09-02 | 28.59 | 28.85 | 27.77 | 28.00 | 27.98 | qfq | 25,211,114 | 713,585,480 | -1.37% |
| 2025-09-01 | 28.30 | 28.65 | 28.00 | 28.39 | 28.37 | qfq | 22,357,883 | 632,572,478 | 0.32% |
| 2025-08-29 | 27.52 | 29.16 | 27.31 | 28.30 | 28.28 | qfq | 38,068,618 | 1,082,091,977 | 3.47% |
| 2025-08-28 | 27.20 | 27.58 | 26.33 | 27.35 | 27.33 | qfq | 18,980,259 | 513,709,384 | 0.00% |
| 2025-08-27 | 27.87 | 28.68 | 27.31 | 27.35 | 27.33 | qfq | 23,711,321 | 666,697,203 | -1.87% |
| 2025-08-26 | 27.80 | 28.25 | 27.54 | 27.87 | 27.85 | qfq | 12,469,186 | 348,139,495 | -0.11% |
| 2025-08-25 | 27.60 | 28.27 | 27.42 | 27.90 | 27.88 | qfq | 20,608,883 | 573,918,518 | 1.38% |
| 2025-08-22 | 26.96 | 27.62 | 26.96 | 27.52 | 27.50 | qfq | 14,406,240 | 394,991,461 | 0.99% |
| 2025-08-21 | 27.84 | 27.86 | 27.08 | 27.25 | 27.23 | qfq | 12,943,988 | 354,974,624 | -2.22% |
| 2025-08-20 | 27.60 | 27.87 | 27.30 | 27.87 | 27.85 | qfq | 11,797,912 | 326,010,886 | 0.11% |
| 2025-08-19 | 27.77 | 28.09 | 27.35 | 27.84 | 27.82 | qfq | 14,998,384 | 416,247,673 | 0.00% |
| 2025-08-18 | 27.52 | 28.08 | 27.44 | 27.84 | 27.82 | qfq | 17,293,603 | 480,076,653 | 1.02% |
| 2025-08-15 | 27.50 | 27.86 | 27.33 | 27.56 | 27.54 | qfq | 15,700,450 | 432,914,431 | 1.55% |
| 2025-08-14 | 27.40 | 28.00 | 26.88 | 27.14 | 27.12 | qfq | 20,595,454 | 565,793,256 | 0.15% |
| 2025-08-13 | 27.07 | 27.25 | 26.91 | 27.10 | 27.08 | qfq | 9,344,862 | 253,002,793 | 0.15% |
| 2025-08-12 | 27.35 | 27.36 | 26.78 | 27.06 | 27.04 | qfq | 9,442,303 | 254,943,248 | -0.84% |
| 2025-08-11 | 26.73 | 27.60 | 26.71 | 27.29 | 27.27 | qfq | 17,894,512 | 486,267,196 | 3.14% |
| 2025-08-08 | 26.72 | 26.93 | 26.43 | 26.46 | 26.44 | qfq | 6,950,058 | 184,803,982 | -0.97% |
| 2025-08-07 | 27.03 | 27.07 | 26.60 | 26.72 | 26.70 | qfq | 8,861,094 | 237,249,728 | -1.33% |
| 2025-08-06 | 26.70 | 27.37 | 26.45 | 27.08 | 27.06 | qfq | 14,585,485 | 393,669,699 | 1.16% |
| 2025-08-05 | 26.37 | 27.20 | 26.20 | 26.77 | 26.75 | qfq | 13,541,288 | 362,537,348 | 2.33% |
| 2025-08-04 | 25.78 | 26.16 | 25.43 | 26.16 | 26.14 | qfq | 6,198,337 | 160,174,473 | 1.51% |
| 2025-08-01 | 25.77 | 26.09 | 25.62 | 25.77 | 25.75 | qfq | 5,826,855 | 150,541,413 | 0.00% |
| 2025-07-31 | 26.28 | 26.60 | 25.66 | 25.77 | 25.75 | qfq | 9,847,400 | 256,747,110 | -2.20% |
| 2025-07-30 | 27.30 | 27.30 | 26.18 | 26.35 | 26.33 | qfq | 12,219,400 | 324,786,489 | -2.55% |
| 2025-07-29 | 27.00 | 27.40 | 26.83 | 27.04 | 27.02 | qfq | 10,132,883 | 273,969,323 | -0.04% |
| 2025-07-28 | 26.70 | 27.15 | 26.53 | 27.05 | 27.03 | qfq | 11,344,143 | 306,031,842 | 1.12% |
| 2025-07-25 | 26.98 | 27.13 | 26.67 | 26.75 | 26.73 | qfq | 9,612,900 | 258,425,512 | -0.71% |
| 2025-07-24 | 26.11 | 26.96 | 26.10 | 26.94 | 26.92 | qfq | 16,430,781 | 439,047,848 | 3.18% |
| 2025-07-23 | 26.74 | 26.78 | 26.10 | 26.11 | 26.09 | qfq | 11,151,535 | 294,095,733 | -2.28% |
| 2025-07-22 | 26.35 | 26.88 | 26.24 | 26.72 | 26.70 | qfq | 12,717,286 | 339,399,535 | 1.06% |
| 2025-07-21 | 26.20 | 26.52 | 26.08 | 26.44 | 26.42 | qfq | 6,674,834 | 176,086,637 | 0.46% |
| 2025-07-18 | 26.23 | 26.78 | 26.23 | 26.32 | 26.30 | qfq | 9,967,738 | 263,882,110 | 0.34% |
| 2025-07-17 | 25.93 | 26.27 | 25.67 | 26.23 | 26.21 | qfq | 8,249,814 | 214,955,319 | 1.31% |
| 2025-07-16 | 25.88 | 26.07 | 25.63 | 25.89 | 25.87 | qfq | 5,781,561 | 149,616,582 | 0.50% |
| 2025-07-15 | 26.41 | 26.48 | 25.41 | 25.76 | 25.74 | qfq | 13,343,241 | 344,762,348 | -2.13% |
| 2025-07-14 | 26.42 | 26.88 | 26.32 | 26.32 | 26.30 | qfq | 7,541,772 | 199,724,340 | -0.53% |
| 2025-07-11 | 26.42 | 26.84 | 26.22 | 26.46 | 26.44 | qfq | 9,932,637 | 263,588,432 | -0.34% |
| 2025-07-10 | 26.56 | 26.95 | 26.31 | 26.55 | 26.53 | qfq | 8,396,438 | 223,372,969 | 0.30% |
| 2025-07-09 | 26.80 | 26.96 | 26.38 | 26.47 | 26.45 | qfq | 8,695,063 | 231,985,412 | -1.42% |
| 2025-07-08 | 26.39 | 26.95 | 26.25 | 26.85 | 26.83 | qfq | 11,808,385 | 315,185,155 | 2.21% |
| 2025-07-07 | 26.30 | 26.60 | 26.10 | 26.27 | 26.25 | qfq | 6,967,200 | 182,800,702 | -0.27% |
| 2025-07-04 | 27.14 | 27.14 | 26.33 | 26.34 | 26.32 | qfq | 14,475,928 | 384,669,104 | -3.20% |
| 2025-07-03 | 27.00 | 27.34 | 26.56 | 27.21 | 27.19 | qfq | 15,970,771 | 431,187,327 | 0.82% |
| 2025-07-02 | 27.03 | 27.13 | 26.60 | 26.99 | 26.97 | qfq | 10,544,012 | 283,091,937 | -0.63% |
| 2025-07-01 | 27.42 | 27.49 | 26.68 | 27.16 | 27.14 | qfq | 17,294,250 | 467,686,229 | -1.63% |
| 2025-06-30 | 28.00 | 28.21 | 27.31 | 27.61 | 27.59 | qfq | 17,056,708 | 469,800,988 | 0.77% |
| 2025-06-27 | 27.70 | 28.79 | 27.29 | 27.40 | 27.38 | qfq | 24,254,145 | 675,613,101 | -0.54% |
| 2025-06-26 | 27.95 | 28.60 | 27.51 | 27.55 | 27.53 | qfq | 29,364,059 | 822,969,710 | -2.20% |
| 2025-06-25 | 27.37 | 28.35 | 27.27 | 28.17 | 28.15 | qfq | 36,718,106 | 1,026,038,576 | 1.95% |
| 2025-06-24 | 26.49 | 27.78 | 26.31 | 27.63 | 27.61 | qfq | 33,999,714 | 923,091,988 | 4.30% |
| 2025-06-23 | 25.66 | 26.49 | 25.25 | 26.49 | 26.47 | qfq | 20,230,395 | 529,805,602 | 3.56% |
| 2025-06-20 | 25.32 | 26.20 | 25.32 | 25.58 | 25.56 | qfq | 12,635,540 | 325,935,579 | 0.35% |
| 2025-06-19 | 25.82 | 26.62 | 25.40 | 25.49 | 25.47 | qfq | 16,927,020 | 441,206,464 | -1.62% |
| 2025-06-18 | 25.89 | 26.10 | 25.36 | 25.91 | 25.89 | qfq | 12,136,911 | 311,871,024 | -0.61% |
| 2025-06-17 | 25.68 | 26.33 | 25.52 | 26.07 | 26.05 | qfq | 14,295,700 | 371,454,612 | 1.88% |
| 2025-06-16 | 25.15 | 25.62 | 25.06 | 25.59 | 25.57 | qfq | 7,882,450 | 200,431,371 | 1.27% |
| 2025-06-13 | 25.34 | 25.81 | 25.04 | 25.27 | 25.25 | qfq | 10,845,605 | 274,748,572 | -1.33% |
| 2025-06-12 | 25.59 | 25.98 | 25.25 | 25.61 | 25.59 | qfq | 12,284,982 | 314,141,814 | -0.93% |
| 2025-06-11 | 26.05 | 26.65 | 25.67 | 25.85 | 25.83 | qfq | 20,240,056 | 530,339,517 | -0.84% |
| 2025-06-10 | 25.60 | 26.72 | 25.60 | 26.07 | 26.05 | qfq | 29,744,611 | 779,179,903 | 1.88% |
| 2025-06-09 | 25.05 | 25.87 | 25.05 | 25.59 | 25.57 | qfq | 15,051,640 | 385,567,300 | 1.55% |
| 2025-06-06 | 25.10 | 25.68 | 24.92 | 25.20 | 25.18 | qfq | 14,488,906 | 366,810,004 | 0.44% |
| 2025-06-05 | 25.32 | 25.43 | 24.78 | 25.09 | 25.07 | qfq | 12,129,446 | 303,596,160 | -0.67% |
| 2025-06-04 | 25.01 | 25.79 | 24.93 | 25.26 | 25.24 | qfq | 16,817,479 | 426,942,180 | 1.00% |
| 2025-06-03 | 24.80 | 25.31 | 24.66 | 25.01 | 24.99 | qfq | 12,088,367 | 301,440,902 | 0.44% |
| 2025-05-30 | 25.30 | 25.65 | 24.84 | 24.90 | 24.88 | qfq | 12,483,691 | 313,552,359 | -1.97% |
| 2025-05-29 | 25.68 | 25.79 | 25.12 | 25.40 | 25.38 | qfq | 13,375,917 | 339,870,225 | -0.12% |
| 2025-05-28 | 25.66 | 26.25 | 25.29 | 25.43 | 25.41 | qfq | 25,725,188 | 658,874,957 | -1.97% |
| 2025-05-27 | 23.61 | 28.10 | 23.36 | 25.94 | 25.92 | qfq | 38,103,650 | 998,540,659 | 9.59% |
| 2025-05-26 | 23.49 | 23.78 | 23.39 | 23.67 | 23.65 | qfq | 6,047,884 | 142,833,926 | 0.72% |
| 2025-05-23 | 23.95 | 24.46 | 23.46 | 23.50 | 23.48 | qfq | 9,462,900 | 226,413,405 | -2.21% |
| 2025-05-22 | 24.78 | 24.93 | 24.00 | 24.03 | 24.01 | qfq | 13,534,200 | 329,767,681 | -3.88% |
| 2025-05-21 | 24.20 | 25.77 | 24.10 | 25.00 | 24.98 | qfq | 26,651,295 | 669,387,879 | 2.97% |
| 2025-05-20 | 24.30 | 24.46 | 24.00 | 24.28 | 24.26 | qfq | 5,166,220 | 125,175,539 | 0.33% |
| 2025-05-19 | 24.10 | 24.23 | 23.76 | 24.20 | 24.18 | qfq | 5,348,184 | 128,343,038 | 0.33% |
| 2025-05-16 | 24.18 | 24.58 | 24.12 | 24.12 | 24.10 | qfq | 5,911,876 | 143,958,553 | -1.07% |
| 2025-05-15 | 24.90 | 24.97 | 24.31 | 24.38 | 24.36 | qfq | 7,337,221 | 179,740,568 | -2.09% |
| 2025-05-14 | 24.86 | 25.13 | 24.72 | 24.90 | 24.88 | qfq | 7,792,552 | 193,966,389 | -0.44% |
| 2025-05-13 | 25.26 | 25.40 | 24.85 | 25.01 | 24.99 | qfq | 11,135,746 | 279,428,413 | -0.56% |
| 2025-05-12 | 24.72 | 25.19 | 24.60 | 25.15 | 25.13 | qfq | 15,905,849 | 396,631,228 | 3.93% |
| 2025-05-09 | 24.30 | 24.42 | 23.75 | 24.20 | 24.18 | qfq | 8,126,600 | 195,658,421 | -0.41% |
| 2025-05-08 | 23.78 | 24.48 | 23.74 | 24.30 | 24.28 | qfq | 8,336,958 | 201,921,550 | 1.72% |
| 2025-05-07 | 24.35 | 24.52 | 23.68 | 23.89 | 23.87 | qfq | 8,566,143 | 205,734,872 | -0.38% |
| 2025-05-06 | 23.46 | 23.99 | 23.24 | 23.98 | 23.96 | qfq | 9,509,023 | 225,061,919 | 4.72% |
| 2025-04-30 | 22.42 | 22.96 | 22.42 | 22.90 | 22.88 | qfq | 6,144,450 | 139,980,793 | 2.10% |
| 2025-04-29 | 22.50 | 22.79 | 22.40 | 22.43 | 22.41 | qfq | 5,248,179 | 118,573,635 | 0.18% |
| 2025-04-28 | 22.73 | 22.95 | 22.35 | 22.39 | 22.37 | qfq | 5,949,586 | 133,775,167 | -1.50% |
| 2025-04-25 | 22.66 | 23.08 | 22.55 | 22.73 | 22.71 | qfq | 6,996,694 | 159,804,755 | 0.26% |
| 2025-04-24 | 23.32 | 23.38 | 22.53 | 22.67 | 22.65 | qfq | 14,249,674 | 326,241,391 | -4.47% |
| 2025-04-23 | 23.88 | 24.10 | 23.63 | 23.73 | 23.71 | qfq | 7,269,450 | 172,959,462 | 0.08% |
| 2025-04-22 | 23.86 | 24.19 | 23.70 | 23.71 | 23.69 | qfq | 6,099,386 | 145,260,112 | -1.25% |
| 2025-04-21 | 23.36 | 24.01 | 23.30 | 24.01 | 23.99 | qfq | 6,863,208 | 163,415,354 | 2.08% |
| 2025-04-18 | 23.22 | 23.81 | 23.04 | 23.52 | 23.50 | qfq | 6,887,945 | 161,516,342 | 1.29% |
| 2025-04-17 | 23.30 | 23.68 | 23.21 | 23.22 | 23.20 | qfq | 5,028,300 | 118,040,619 | -1.19% |
| 2025-04-16 | 23.58 | 23.99 | 23.16 | 23.50 | 23.48 | qfq | 8,340,000 | 196,206,078 | -1.59% |
| 2025-04-15 | 23.84 | 24.87 | 23.76 | 23.88 | 23.86 | qfq | 13,314,100 | 322,809,675 | 0.25% |
| 2025-04-14 | 24.12 | 24.28 | 23.71 | 23.82 | 23.80 | qfq | 7,949,670 | 190,465,851 | 1.45% |
| 2025-04-11 | 23.00 | 23.80 | 22.89 | 23.48 | 23.46 | qfq | 8,557,550 | 200,883,273 | 0.95% |
| 2025-04-10 | 23.39 | 24.02 | 23.25 | 23.26 | 23.24 | qfq | 13,023,735 | 307,076,032 | 2.97% |
| 2025-04-09 | 21.51 | 22.75 | 20.50 | 22.59 | 22.57 | qfq | 15,067,319 | 328,312,865 | 2.50% |
| 2025-04-08 | 21.36 | 22.80 | 21.36 | 22.04 | 22.02 | qfq | 15,813,591 | 348,557,170 | 3.18% |
| 2025-04-07 | 24.08 | 25.27 | 21.36 | 21.36 | 21.34 | qfq | 18,906,167 | 433,303,917 | -20.00% |
| 2025-04-03 | 26.64 | 27.09 | 26.42 | 26.70 | 26.68 | qfq | 5,330,600 | 142,496,449 | -1.04% |
| 2025-04-02 | 26.88 | 27.25 | 26.65 | 26.98 | 26.96 | qfq | 5,432,481 | 146,815,882 | 1.09% |
| 2025-04-01 | 27.09 | 27.25 | 26.69 | 26.69 | 26.67 | qfq | 6,213,831 | 167,372,757 | -0.82% |
| 2025-03-31 | 26.80 | 27.00 | 26.35 | 26.91 | 26.89 | qfq | 6,817,358 | 182,209,063 | -0.44% |
| 2025-03-28 | 27.48 | 27.56 | 26.95 | 27.03 | 27.01 | qfq | 5,732,569 | 155,861,534 | -1.21% |
| 2025-03-27 | 27.57 | 27.79 | 26.95 | 27.36 | 27.34 | qfq | 6,339,500 | 173,465,595 | -0.47% |
| 2025-03-26 | 27.70 | 27.98 | 27.46 | 27.49 | 27.47 | qfq | 6,820,777 | 189,104,995 | -0.61% |
| 2025-03-25 | 27.60 | 27.87 | 27.32 | 27.66 | 27.64 | qfq | 8,105,962 | 223,873,748 | 0.40% |
| 2025-03-24 | 28.16 | 28.23 | 26.86 | 27.55 | 27.53 | qfq | 12,130,757 | 332,161,714 | -1.78% |
| 2025-03-21 | 28.90 | 29.20 | 28.00 | 28.05 | 28.03 | qfq | 10,931,184 | 311,780,473 | -3.14% |
| 2025-03-20 | 29.26 | 29.45 | 28.94 | 28.96 | 28.94 | qfq | 7,257,700 | 211,712,189 | -1.09% |
| 2025-03-19 | 29.66 | 29.80 | 29.18 | 29.28 | 29.26 | qfq | 10,192,664 | 299,393,472 | -2.01% |
| 2025-03-18 | 29.95 | 30.60 | 29.76 | 29.88 | 29.86 | qfq | 15,338,144 | 462,977,660 | 0.81% |
| 2025-03-17 | 29.45 | 29.99 | 29.33 | 29.64 | 29.62 | qfq | 10,643,599 | 316,087,888 | 0.78% |
| 2025-03-14 | 28.87 | 29.58 | 28.50 | 29.41 | 29.39 | qfq | 13,314,152 | 387,919,909 | 1.27% |
| 2025-03-13 | 29.82 | 30.39 | 28.75 | 29.04 | 29.02 | qfq | 15,675,708 | 462,395,486 | -2.94% |
| 2025-03-12 | 30.05 | 30.33 | 29.90 | 29.92 | 29.90 | qfq | 14,036,450 | 422,584,919 | 0.13% |
| 2025-03-11 | 29.52 | 29.91 | 29.38 | 29.88 | 29.86 | qfq | 11,271,556 | 333,802,765 | -0.33% |
| 2025-03-10 | 29.74 | 30.24 | 29.56 | 29.98 | 29.96 | qfq | 12,177,664 | 363,983,871 | 0.60% |
| 2025-03-07 | 30.35 | 30.50 | 29.51 | 29.80 | 29.78 | qfq | 20,246,933 | 607,534,325 | -3.22% |
| 2025-03-06 | 30.50 | 30.98 | 30.30 | 30.79 | 30.77 | qfq | 21,072,544 | 646,587,675 | 1.75% |
| 2025-03-05 | 30.29 | 30.57 | 29.70 | 30.26 | 30.24 | qfq | 20,246,744 | 608,830,691 | -1.24% |
| 2025-03-04 | 31.94 | 31.94 | 30.11 | 30.64 | 30.62 | qfq | 38,721,044 | 1,184,824,618 | -6.64% |
| 2025-03-03 | 32.00 | 34.09 | 31.69 | 32.82 | 32.79 | qfq | 46,180,738 | 1,529,757,785 | 4.32% |
| 2025-02-28 | 32.00 | 33.37 | 31.30 | 31.46 | 31.44 | qfq | 38,841,185 | 1,257,452,615 | -2.51% |
| 2025-02-27 | 31.85 | 33.58 | 31.56 | 32.27 | 32.25 | qfq | 45,716,637 | 1,485,053,572 | 2.80% |
| 2025-02-26 | 31.63 | 32.19 | 31.31 | 31.39 | 31.37 | qfq | 27,192,377 | 861,799,769 | 0.13% |
| 2025-02-25 | 31.00 | 32.35 | 30.81 | 31.35 | 31.33 | qfq | 30,626,551 | 970,983,183 | -0.79% |
| 2025-02-24 | 31.46 | 31.78 | 31.00 | 31.60 | 31.58 | qfq | 30,611,579 | 959,575,737 | -1.10% |
| 2025-02-21 | 30.01 | 32.81 | 30.00 | 31.95 | 31.93 | qfq | 47,734,131 | 1,514,496,615 | 5.65% |
| 2025-02-20 | 30.61 | 30.61 | 29.73 | 30.24 | 30.22 | qfq | 24,480,396 | 736,803,342 | -2.17% |
| 2025-02-19 | 30.01 | 30.96 | 29.30 | 30.91 | 30.89 | qfq | 34,636,557 | 1,050,545,364 | 0.23% |
| 2025-02-18 | 29.98 | 31.98 | 29.98 | 30.84 | 30.82 | qfq | 52,787,773 | 1,639,565,126 | 5.36% |
| 2025-02-17 | 29.90 | 30.34 | 28.92 | 29.27 | 29.25 | qfq | 23,855,363 | 700,543,383 | -1.98% |
| 2025-02-14 | 29.91 | 31.11 | 29.51 | 29.86 | 29.84 | qfq | 26,964,534 | 811,486,969 | -0.93% |
| 2025-02-13 | 29.40 | 31.58 | 29.33 | 30.14 | 30.12 | qfq | 47,666,679 | 1,451,895,103 | 1.14% |
| 2025-02-12 | 27.00 | 29.87 | 26.91 | 29.80 | 29.78 | qfq | 37,712,057 | 1,080,037,821 | 9.92% |
| 2025-02-11 | 27.55 | 27.57 | 26.90 | 27.11 | 27.09 | qfq | 9,502,334 | 257,177,178 | -1.70% |
| 2025-02-10 | 27.43 | 27.75 | 27.15 | 27.58 | 27.56 | qfq | 12,385,810 | 340,702,714 | 0.51% |
| 2025-02-07 | 26.97 | 27.84 | 26.84 | 27.44 | 27.42 | qfq | 16,607,606 | 454,641,273 | 2.05% |
| 2025-02-06 | 25.57 | 26.89 | 25.40 | 26.89 | 26.87 | qfq | 13,211,143 | 349,410,674 | 5.20% |
| 2025-02-05 | 25.40 | 25.79 | 25.30 | 25.56 | 25.54 | qfq | 8,382,962 | 214,452,814 | 1.67% |
| 2025-01-27 | 26.00 | 26.35 | 25.14 | 25.14 | 25.12 | qfq | 10,007,500 | 256,164,232 | -3.20% |
| 2025-01-24 | 25.80 | 26.20 | 25.52 | 25.97 | 25.95 | qfq | 14,636,849 | 378,983,212 | -1.93% |
| 2025-01-23 | 27.11 | 27.64 | 26.48 | 26.48 | 26.46 | qfq | 10,408,000 | 282,034,993 | -1.49% |
| 2025-01-22 | 26.98 | 27.15 | 26.62 | 26.88 | 26.86 | qfq | 7,307,400 | 196,395,323 | -0.55% |
| 2025-01-21 | 27.65 | 27.73 | 26.81 | 27.03 | 27.01 | qfq | 7,346,700 | 198,618,918 | -1.57% |
| 2025-01-20 | 27.30 | 27.80 | 27.30 | 27.46 | 27.44 | qfq | 9,372,790 | 258,372,244 | 1.37% |
| 2025-01-17 | 26.99 | 27.47 | 26.77 | 27.09 | 27.07 | qfq | 7,529,976 | 203,662,186 | -0.22% |
| 2025-01-16 | 27.21 | 27.95 | 26.86 | 27.15 | 27.13 | qfq | 8,981,200 | 245,385,794 | -0.04% |
| 2025-01-15 | 27.41 | 27.74 | 27.02 | 27.16 | 27.14 | qfq | 8,006,600 | 218,203,293 | -1.42% |
| 2025-01-14 | 26.32 | 27.63 | 26.11 | 27.55 | 27.53 | qfq | 11,722,878 | 316,828,032 | 5.07% |
| 2025-01-13 | 25.45 | 26.50 | 25.40 | 26.22 | 26.20 | qfq | 7,841,562 | 204,309,357 | 0.92% |
| 2025-01-10 | 26.80 | 27.28 | 25.98 | 25.98 | 25.96 | qfq | 8,561,633 | 227,805,693 | -3.78% |
| 2025-01-09 | 26.90 | 27.28 | 26.81 | 27.00 | 26.98 | qfq | 8,248,520 | 223,267,833 | 0.75% |
| 2025-01-08 | 27.12 | 27.12 | 25.92 | 26.80 | 26.78 | qfq | 10,923,198 | 290,567,020 | -1.83% |
| 2025-01-07 | 26.38 | 27.30 | 26.00 | 27.30 | 27.28 | qfq | 11,370,512 | 306,594,199 | 3.06% |
| 2025-01-06 | 26.17 | 26.71 | 25.77 | 26.49 | 26.47 | qfq | 11,455,191 | 301,764,609 | 1.57% |
| 2025-01-03 | 27.40 | 27.86 | 26.08 | 26.08 | 26.06 | qfq | 15,153,836 | 406,783,311 | -5.64% |
| 2025-01-02 | 28.10 | 29.45 | 27.31 | 27.64 | 27.62 | qfq | 17,896,897 | 506,225,632 | -1.67% |
| 2024-12-31 | 29.16 | 29.53 | 28.07 | 28.11 | 28.09 | qfq | 11,321,725 | 323,596,473 | -3.90% |
| 2024-12-30 | 29.45 | 29.71 | 28.96 | 29.25 | 29.23 | qfq | 8,770,919 | 256,950,670 | -0.68% |
| 2024-12-27 | 29.67 | 29.99 | 29.41 | 29.45 | 29.43 | qfq | 9,169,879 | 272,453,477 | -0.77% |
| 2024-12-26 | 29.30 | 30.07 | 29.26 | 29.68 | 29.66 | qfq | 8,946,201 | 266,682,069 | 1.23% |
| 2024-12-25 | 29.61 | 30.16 | 29.13 | 29.32 | 29.30 | qfq | 10,042,801 | 297,685,809 | -1.18% |
| 2024-12-24 | 29.48 | 30.00 | 29.24 | 29.67 | 29.65 | qfq | 7,966,779 | 235,820,061 | 0.64% |
| 2024-12-23 | 30.20 | 30.60 | 29.38 | 29.48 | 29.46 | qfq | 9,968,645 | 297,549,497 | -2.61% |
| 2024-12-20 | 30.16 | 30.52 | 30.05 | 30.27 | 30.25 | qfq | 10,116,700 | 306,386,382 | 0.80% |
| 2024-12-19 | 29.75 | 30.15 | 29.32 | 30.03 | 30.01 | qfq | 11,692,182 | 347,500,708 | 0.50% |
| 2024-12-18 | 30.11 | 30.32 | 29.75 | 29.88 | 29.86 | qfq | 9,131,206 | 273,741,422 | -0.53% |
| 2024-12-17 | 30.66 | 30.91 | 29.91 | 30.04 | 30.02 | qfq | 13,291,799 | 402,991,926 | -2.53% |
| 2024-12-16 | 31.60 | 31.76 | 30.59 | 30.82 | 30.80 | qfq | 16,184,836 | 503,149,441 | -2.50% |
| 2024-12-13 | 32.40 | 32.40 | 31.61 | 31.61 | 31.59 | qfq | 20,216,848 | 646,106,320 | -3.33% |
| 2024-12-12 | 32.64 | 33.04 | 32.42 | 32.70 | 32.67 | qfq | 12,078,954 | 395,063,721 | 0.15% |
| 2024-12-11 | 32.91 | 33.08 | 32.40 | 32.65 | 32.62 | qfq | 11,522,857 | 376,001,058 | -0.79% |
| 2024-12-10 | 34.00 | 34.44 | 32.82 | 32.91 | 32.88 | qfq | 22,699,058 | 762,317,189 | -1.20% |
| 2024-12-09 | 32.56 | 33.88 | 32.31 | 33.31 | 33.28 | qfq | 27,512,351 | 914,068,962 | 2.65% |
| 2024-12-06 | 32.10 | 32.60 | 31.45 | 32.45 | 32.42 | qfq | 16,994,050 | 545,746,923 | 1.00% |
| 2024-12-05 | 31.43 | 32.52 | 31.32 | 32.13 | 32.11 | qfq | 15,304,723 | 489,549,550 | 2.23% |
| 2024-12-04 | 32.20 | 32.33 | 31.21 | 31.43 | 31.41 | qfq | 15,016,372 | 475,494,610 | -2.84% |
| 2024-12-03 | 32.73 | 32.98 | 31.83 | 32.35 | 32.33 | qfq | 16,297,560 | 526,420,739 | -1.67% |
| 2024-12-02 | 32.45 | 33.10 | 32.09 | 32.90 | 32.87 | qfq | 15,464,317 | 506,857,908 | 0.67% |
| 2024-11-29 | 32.05 | 33.13 | 31.74 | 32.68 | 32.65 | qfq | 17,480,803 | 568,184,861 | 1.36% |
| 2024-11-28 | 32.95 | 33.27 | 32.16 | 32.24 | 32.22 | qfq | 15,050,026 | 491,315,476 | -2.83% |
| 2024-11-27 | 32.00 | 33.20 | 31.70 | 33.18 | 33.15 | qfq | 17,289,941 | 559,124,154 | 1.94% |
| 2024-11-26 | 34.00 | 34.06 | 32.50 | 32.55 | 32.52 | qfq | 22,808,283 | 756,321,981 | -5.79% |
| 2024-11-25 | 33.60 | 35.32 | 33.12 | 34.55 | 34.52 | qfq | 29,672,876 | 1,018,848,218 | 4.00% |
| 2024-11-22 | 35.02 | 35.55 | 33.09 | 33.22 | 33.19 | qfq | 24,994,200 | 860,138,321 | -6.21% |
| 2024-11-21 | 34.60 | 36.48 | 34.34 | 35.42 | 35.39 | qfq | 28,439,103 | 1,003,249,812 | 0.06% |
| 2024-11-20 | 34.55 | 35.76 | 34.14 | 35.40 | 35.37 | qfq | 32,207,157 | 1,134,659,563 | 4.86% |
| 2024-11-19 | 32.50 | 33.93 | 31.77 | 33.76 | 33.73 | qfq | 24,369,808 | 798,846,698 | 3.56% |
| 2024-11-18 | 34.30 | 34.89 | 32.01 | 32.60 | 32.57 | qfq | 28,716,117 | 957,884,660 | -4.12% |
| 2024-11-15 | 35.06 | 36.36 | 33.97 | 34.00 | 33.97 | qfq | 26,738,674 | 940,902,850 | -4.68% |
| 2024-11-14 | 38.72 | 38.98 | 35.58 | 35.67 | 35.64 | qfq | 32,945,020 | 1,220,218,599 | -6.45% |
| 2024-11-13 | 37.61 | 38.95 | 36.58 | 38.13 | 38.10 | qfq | 35,445,571 | 1,340,130,658 | 1.17% |
| 2024-11-12 | 39.05 | 39.97 | 37.00 | 37.69 | 37.66 | qfq | 43,437,304 | 1,667,802,765 | -1.93% |
| 2024-11-11 | 35.21 | 38.56 | 35.21 | 38.43 | 38.40 | qfq | 46,142,218 | 1,723,433,625 | 4.83% |
| 2024-11-08 | 37.50 | 39.89 | 36.41 | 36.66 | 36.63 | qfq | 54,334,210 | 2,064,734,568 | -0.38% |
| 2024-11-07 | 35.88 | 37.58 | 35.51 | 36.80 | 36.77 | qfq | 54,798,630 | 1,992,034,121 | 5.93% |
| 2024-11-06 | 37.02 | 38.22 | 34.43 | 34.74 | 34.71 | qfq | 62,195,227 | 2,284,054,577 | -2.44% |
| 2024-11-05 | 34.02 | 35.90 | 33.90 | 35.61 | 35.58 | qfq | 44,196,399 | 1,552,252,972 | 4.09% |
| 2024-11-04 | 32.96 | 34.99 | 32.65 | 34.21 | 34.18 | qfq | 32,948,697 | 1,127,666,093 | 2.06% |
| 2024-11-01 | 33.16 | 35.48 | 32.46 | 33.52 | 33.49 | qfq | 42,727,265 | 1,458,739,401 | -0.74% |
| 2024-10-31 | 31.81 | 34.36 | 31.81 | 33.77 | 33.74 | qfq | 42,637,737 | 1,411,998,465 | 6.63% |
| 2024-10-30 | 32.30 | 32.58 | 31.30 | 31.67 | 31.65 | qfq | 23,228,384 | 740,990,730 | -1.71% |
| 2024-10-29 | 33.65 | 34.16 | 32.15 | 32.22 | 32.20 | qfq | 32,154,030 | 1,056,230,955 | -4.02% |
| 2024-10-28 | 33.95 | 34.20 | 33.02 | 33.57 | 33.54 | qfq | 28,826,809 | 966,312,604 | -0.15% |
| 2024-10-25 | 33.62 | 35.28 | 33.39 | 33.62 | 33.59 | qfq | 40,781,425 | 1,399,898,838 | 1.88% |
| 2024-10-24 | 35.00 | 35.80 | 33.00 | 33.00 | 32.97 | qfq | 48,366,211 | 1,646,891,410 | -8.86% |
| 2024-10-23 | 33.69 | 38.32 | 32.85 | 36.21 | 36.18 | qfq | 78,458,149 | 2,811,021,734 | 7.42% |
| 2024-10-22 | 32.39 | 35.25 | 32.10 | 33.71 | 33.68 | qfq | 53,167,150 | 1,808,869,277 | 2.74% |
| 2024-10-21 | 32.84 | 33.83 | 32.38 | 32.81 | 32.78 | qfq | 47,466,499 | 1,566,580,419 | 1.83% |
| 2024-10-18 | 29.98 | 33.25 | 29.98 | 32.22 | 32.20 | qfq | 43,966,449 | 1,390,393,429 | 5.71% |
| 2024-10-17 | 30.58 | 31.64 | 30.37 | 30.48 | 30.46 | qfq | 30,426,099 | 945,184,077 | 1.03% |
| 2024-10-16 | 30.90 | 31.33 | 30.00 | 30.17 | 30.15 | qfq | 33,715,326 | 1,032,081,884 | -5.48% |
| 2024-10-15 | 30.40 | 33.84 | 29.96 | 31.92 | 31.90 | qfq | 52,563,198 | 1,682,606,180 | 3.47% |
| 2024-10-14 | 29.50 | 30.85 | 29.21 | 30.85 | 30.83 | qfq | 33,465,719 | 1,006,666,014 | 5.00% |
| 2024-10-11 | 30.83 | 31.50 | 28.89 | 29.38 | 29.36 | qfq | 42,997,932 | 1,283,797,625 | -7.84% |
| 2024-10-10 | 32.71 | 34.27 | 31.85 | 31.88 | 31.86 | qfq | 41,995,723 | 1,392,666,848 | -2.45% |
| 2024-10-09 | 35.29 | 37.00 | 32.31 | 32.68 | 32.65 | qfq | 65,255,551 | 2,281,649,452 | -14.47% |
| 2024-10-08 | 38.16 | 38.21 | 33.33 | 38.21 | 38.18 | qfq | 86,300,562 | 3,138,753,729 | 20.01% |
| 2024-09-30 | 29.38 | 32.00 | 27.58 | 31.84 | 31.82 | qfq | 83,456,171 | 2,464,539,978 | 17.84% |
| 2024-09-27 | 24.10 | 27.56 | 24.08 | 27.02 | 27.00 | qfq | 70,770,393 | 1,830,968,342 | 13.67% |
| 2024-09-26 | 23.35 | 23.77 | 22.76 | 23.77 | 23.75 | qfq | 36,551,876 | 851,544,020 | 1.36% |
| 2024-09-25 | 23.12 | 24.34 | 23.04 | 23.45 | 23.43 | qfq | 53,729,982 | 1,275,296,374 | 0.39% |
| 2024-09-24 | 22.83 | 23.40 | 21.78 | 23.36 | 23.34 | qfq | 56,693,920 | 1,286,999,008 | 1.70% |
| 2024-09-23 | 22.15 | 23.26 | 22.14 | 22.97 | 22.95 | qfq | 43,843,095 | 1,002,931,196 | 3.33% |
| 2024-09-20 | 22.64 | 22.98 | 22.03 | 22.23 | 22.21 | qfq | 27,768,347 | 621,274,514 | -1.59% |
| 2024-09-19 | 22.55 | 22.88 | 21.91 | 22.59 | 22.57 | qfq | 31,634,742 | 711,712,986 | 0.62% |
| 2024-09-18 | 22.36 | 22.55 | 22.03 | 22.45 | 22.43 | qfq | 24,700,949 | 551,442,338 | 0.90% |
| 2024-09-13 | 23.55 | 23.65 | 22.23 | 22.25 | 22.23 | qfq | 43,132,819 | 976,475,798 | -5.60% |
| 2024-09-12 | 23.53 | 24.80 | 23.53 | 23.57 | 23.55 | qfq | 44,849,922 | 1,078,522,630 | -3.00% |
| 2024-09-11 | 23.72 | 24.98 | 23.70 | 24.30 | 24.28 | qfq | 63,073,163 | 1,546,508,787 | 2.88% |
| 2024-09-10 | 24.05 | 24.62 | 23.20 | 23.62 | 23.60 | qfq | 43,712,607 | 1,034,840,385 | -2.56% |
| 2024-09-09 | 24.22 | 25.49 | 24.12 | 24.24 | 24.22 | qfq | 48,005,629 | 1,185,503,431 | -2.45% |
| 2024-09-06 | 24.88 | 25.55 | 24.50 | 24.85 | 24.83 | qfq | 55,200,897 | 1,378,103,890 | -0.40% |
| 2024-09-05 | 26.05 | 26.89 | 24.93 | 24.95 | 24.93 | qfq | 84,399,854 | 2,171,272,465 | -10.28% |
| 2024-09-04 | 27.74 | 30.40 | 26.00 | 27.81 | 27.79 | qfq | 108,770,307 | 3,110,043,406 | -1.00% |
| 2024-09-03 | 26.30 | 29.50 | 25.42 | 28.09 | 28.07 | qfq | 91,759,195 | 2,528,120,752 | 3.54% |
| 2024-09-02 | 26.48 | 28.95 | 26.41 | 27.13 | 27.11 | qfq | 86,613,140 | 2,404,591,605 | -0.15% |
| 2024-08-30 | 26.83 | 28.50 | 26.43 | 27.17 | 27.15 | qfq | 103,100,479 | 2,836,019,881 | -0.07% |
| 2024-08-29 | 23.33 | 27.19 | 23.33 | 27.19 | 27.17 | qfq | 106,972,682 | 2,789,780,564 | 19.99% |
| 2024-08-28 | 24.05 | 25.59 | 22.62 | 22.66 | 22.64 | qfq | 68,980,037 | 1,620,543,623 | -8.67% |
| 2024-08-27 | 25.32 | 26.58 | 24.76 | 24.81 | 24.79 | qfq | 72,173,546 | 1,835,481,443 | -7.77% |
| 2024-08-26 | 23.36 | 27.07 | 23.36 | 26.90 | 26.88 | qfq | 93,002,646 | 2,417,827,311 | 19.24% |
| 2024-08-23 | 24.00 | 24.00 | 21.73 | 22.56 | 22.54 | qfq | 75,830,714 | 1,714,538,377 | -4.53% |
| 2024-08-22 | 21.98 | 23.63 | 21.61 | 23.63 | 23.61 | qfq | 64,143,618 | 1,465,217,702 | 20.01% |
| 2024-08-21 | 16.33 | 19.69 | 16.33 | 19.69 | 19.67 | qfq | 32,092,047 | 600,893,922 | 19.99% |
| 2024-08-20 | 16.75 | 16.95 | 16.36 | 16.41 | 16.40 | qfq | 5,917,300 | 98,300,077 | -1.85% |
| 2024-08-19 | 16.90 | 17.02 | 16.70 | 16.72 | 16.71 | qfq | 5,128,378 | 86,216,220 | -1.12% |
| 2024-08-16 | 17.39 | 17.44 | 16.90 | 16.91 | 16.90 | qfq | 7,111,953 | 121,431,699 | -2.37% |
| 2024-08-15 | 17.10 | 17.52 | 16.91 | 17.32 | 17.31 | qfq | 7,101,500 | 122,600,334 | 0.99% |
| 2024-08-14 | 17.40 | 17.67 | 17.12 | 17.15 | 17.14 | qfq | 5,058,200 | 87,318,172 | -1.94% |
| 2024-08-13 | 17.18 | 17.79 | 17.01 | 17.49 | 17.48 | qfq | 7,402,321 | 128,606,767 | 1.63% |
| 2024-08-12 | 17.58 | 17.73 | 17.11 | 17.21 | 17.20 | qfq | 5,875,884 | 101,634,057 | -1.60% |
| 2024-08-09 | 17.93 | 18.22 | 17.47 | 17.49 | 17.48 | qfq | 6,678,141 | 118,541,644 | -2.02% |
| 2024-08-08 | 18.02 | 18.08 | 17.61 | 17.85 | 17.84 | qfq | 7,248,400 | 129,106,324 | -1.44% |
| 2024-08-07 | 18.17 | 18.25 | 17.82 | 18.11 | 18.10 | qfq | 7,221,900 | 130,344,391 | 0.67% |
| 2024-08-06 | 17.71 | 18.32 | 17.71 | 17.99 | 17.98 | qfq | 9,885,900 | 177,889,768 | 2.92% |
| 2024-08-05 | 18.00 | 18.59 | 17.48 | 17.48 | 17.47 | qfq | 11,795,700 | 212,645,412 | -3.53% |
| 2024-08-02 | 18.66 | 18.84 | 18.10 | 18.12 | 18.11 | qfq | 9,727,787 | 179,897,279 | -3.21% |
| 2024-08-01 | 18.98 | 19.02 | 18.61 | 18.72 | 18.71 | qfq | 9,188,222 | 172,739,764 | -1.11% |
| 2024-07-31 | 18.00 | 18.93 | 17.80 | 18.93 | 18.92 | qfq | 12,708,063 | 235,394,823 | 4.70% |
| 2024-07-30 | 17.84 | 18.15 | 17.81 | 18.08 | 18.07 | qfq | 6,302,683 | 113,433,048 | 0.39% |
| 2024-07-29 | 18.76 | 18.76 | 17.97 | 18.01 | 18.00 | qfq | 11,338,611 | 205,311,691 | -4.05% |
| 2024-07-26 | 18.61 | 19.15 | 18.61 | 18.77 | 18.76 | qfq | 9,549,892 | 180,169,990 | 0.11% |
| 2024-07-25 | 18.24 | 19.18 | 18.12 | 18.75 | 18.74 | qfq | 12,719,460 | 239,142,730 | 1.74% |
| 2024-07-24 | 18.93 | 19.19 | 18.33 | 18.43 | 18.42 | qfq | 13,140,862 | 245,441,389 | -3.20% |
| 2024-07-23 | 19.28 | 19.95 | 18.96 | 19.04 | 19.03 | qfq | 16,474,001 | 320,709,435 | -1.45% |
| 2024-07-22 | 19.08 | 20.18 | 18.88 | 19.32 | 19.31 | qfq | 21,030,081 | 412,376,799 | 3.09% |
| 2024-07-19 | 18.50 | 18.77 | 18.25 | 18.74 | 18.73 | qfq | 8,699,054 | 161,366,705 | 1.19% |
| 2024-07-18 | 18.39 | 18.66 | 18.12 | 18.52 | 18.51 | qfq | 8,000,141 | 146,993,295 | -0.48% |
| 2024-07-17 | 18.76 | 18.88 | 18.45 | 18.61 | 18.60 | qfq | 7,541,061 | 140,664,678 | -0.32% |
| 2024-07-16 | 18.40 | 18.87 | 18.30 | 18.67 | 18.66 | qfq | 9,254,497 | 172,006,054 | 2.02% |
| 2024-07-15 | 18.58 | 18.73 | 18.24 | 18.30 | 18.29 | qfq | 7,080,700 | 130,200,694 | -2.19% |
| 2024-07-12 | 18.47 | 19.06 | 18.42 | 18.71 | 18.70 | qfq | 12,251,314 | 229,270,910 | 0.65% |
| 2024-07-11 | 17.81 | 18.85 | 17.81 | 18.59 | 18.58 | qfq | 17,347,895 | 319,830,587 | 6.90% |
| 2024-07-10 | 17.52 | 18.11 | 17.39 | 17.39 | 17.38 | qfq | 9,638,016 | 171,116,453 | -1.47% |
| 2024-07-09 | 17.33 | 17.75 | 17.10 | 17.65 | 17.64 | qfq | 9,270,053 | 161,398,222 | 1.79% |
| 2024-07-08 | 18.10 | 18.10 | 17.27 | 17.34 | 17.33 | qfq | 9,109,701 | 159,846,999 | -3.99% |
| 2024-07-05 | 18.13 | 18.35 | 17.88 | 18.06 | 18.05 | qfq | 5,683,211 | 102,870,339 | -0.50% |
| 2024-07-04 | 18.54 | 18.75 | 18.13 | 18.15 | 18.14 | qfq | 6,973,650 | 128,294,527 | -2.37% |
| 2024-07-03 | 18.58 | 19.01 | 18.37 | 18.59 | 18.58 | qfq | 9,391,350 | 175,521,036 | 0.38% |
| 2024-07-02 | 18.61 | 18.96 | 18.40 | 18.52 | 18.51 | qfq | 8,585,637 | 160,344,315 | -0.86% |
| 2024-07-01 | 18.39 | 18.75 | 18.07 | 18.68 | 18.67 | qfq | 8,908,015 | 164,125,029 | 1.85% |
| 2024-06-28 | 18.61 | 18.88 | 18.28 | 18.34 | 18.33 | qfq | 10,576,315 | 197,198,546 | -0.27% |
| 2024-06-27 | 18.91 | 18.98 | 18.38 | 18.39 | 18.38 | qfq | 8,400,624 | 156,663,750 | -3.52% |
| 2024-06-26 | 18.37 | 19.16 | 18.10 | 19.06 | 19.05 | qfq | 10,396,244 | 195,011,691 | 3.36% |
| 2024-06-25 | 18.82 | 19.08 | 18.26 | 18.44 | 18.43 | qfq | 9,709,206 | 180,208,862 | -2.07% |
| 2024-06-24 | 19.30 | 19.30 | 18.79 | 18.83 | 18.82 | qfq | 8,438,918 | 160,238,223 | -2.99% |
| 2024-06-21 | 19.63 | 19.90 | 19.30 | 19.41 | 19.40 | qfq | 7,180,537 | 140,239,761 | -0.77% |
| 2024-06-20 | 20.47 | 20.52 | 19.56 | 19.56 | 19.54 | qfq | 9,662,010 | 192,599,258 | -4.40% |
| 2024-06-19 | 20.92 | 20.99 | 20.43 | 20.46 | 20.44 | qfq | 7,373,870 | 151,807,055 | -2.39% |
| 2024-06-18 | 21.00 | 21.07 | 20.73 | 20.96 | 20.94 | qfq | 8,264,105 | 172,647,925 | -0.43% |
| 2024-06-17 | 20.21 | 21.45 | 20.12 | 21.05 | 21.03 | qfq | 15,717,889 | 327,838,205 | 3.44% |
| 2024-06-14 | 20.29 | 20.60 | 19.75 | 20.35 | 20.33 | qfq | 19,059,535 | 382,923,513 | -0.15% |
| 2024-06-13 | 20.91 | 21.15 | 20.34 | 20.38 | 20.36 | qfq | 12,397,803 | 255,182,820 | -2.63% |
| 2024-06-12 | 21.05 | 21.29 | 20.84 | 20.93 | 20.91 | qfq | 8,994,653 | 188,789,053 | -0.85% |
| 2024-06-11 | 20.69 | 21.13 | 20.26 | 21.11 | 21.09 | qfq | 7,842,357 | 163,115,196 | 1.78% |
| 2024-06-07 | 21.35 | 21.48 | 20.52 | 20.74 | 20.72 | qfq | 9,985,249 | 208,951,266 | -2.03% |
| 2024-06-06 | 22.31 | 22.49 | 21.16 | 21.17 | 21.15 | qfq | 14,405,039 | 310,977,313 | -4.94% |
| 2024-06-05 | 22.45 | 23.14 | 22.25 | 22.27 | 22.25 | qfq | 11,562,735 | 263,058,096 | -1.55% |
| 2024-06-04 | 21.93 | 22.68 | 21.67 | 22.62 | 22.60 | qfq | 11,277,433 | 250,434,282 | 2.26% |
| 2024-06-03 | 22.43 | 22.46 | 21.80 | 22.12 | 22.10 | qfq | 11,465,270 | 252,814,148 | -1.82% |
| 2024-05-31 | 22.63 | 22.92 | 22.46 | 22.53 | 22.51 | qfq | 9,403,424 | 212,833,096 | -1.66% |
| 2024-05-30 | 23.06 | 23.67 | 22.82 | 22.91 | 22.89 | qfq | 14,183,236 | 328,671,908 | 0.17% |
| 2024-05-29 | 22.66 | 23.39 | 22.49 | 22.87 | 22.85 | qfq | 16,218,383 | 373,649,394 | 2.83% |
| 2024-05-28 | 22.46 | 22.82 | 22.17 | 22.24 | 22.22 | qfq | 8,608,156 | 192,646,136 | -2.24% |
| 2024-05-27 | 22.75 | 22.94 | 22.00 | 22.75 | 22.67 | qfq | 8,764,704 | 197,069,366 | 0.84% |
| 2024-05-24 | 23.02 | 23.50 | 22.51 | 22.56 | 22.48 | qfq | 11,140,150 | 255,106,843 | -2.76% |
| 2024-05-23 | 24.03 | 24.03 | 23.19 | 23.20 | 23.12 | qfq | 14,707,196 | 344,845,631 | -4.45% |
| 2024-05-22 | 23.48 | 24.49 | 23.33 | 24.28 | 24.20 | qfq | 21,501,575 | 516,123,446 | 3.41% |
| 2024-05-21 | 23.41 | 23.81 | 23.12 | 23.48 | 23.40 | qfq | 10,298,184 | 241,516,374 | 0.69% |
| 2024-05-20 | 22.95 | 23.68 | 22.95 | 23.32 | 23.24 | qfq | 10,853,923 | 253,626,687 | -0.17% |
| 2024-05-17 | 22.76 | 23.36 | 22.42 | 23.36 | 23.28 | qfq | 11,722,870 | 268,859,018 | 2.64% |
| 2024-05-16 | 22.91 | 23.30 | 22.65 | 22.76 | 22.68 | qfq | 10,211,280 | 234,267,905 | -0.65% |
| 2024-05-15 | 23.50 | 23.94 | 22.79 | 22.91 | 22.83 | qfq | 10,594,425 | 246,613,587 | -1.04% |
| 2024-05-14 | 23.55 | 23.69 | 22.92 | 23.15 | 23.07 | qfq | 10,539,003 | 244,289,327 | -0.52% |
| 2024-05-13 | 23.94 | 23.94 | 23.15 | 23.27 | 23.19 | qfq | 14,980,346 | 351,409,691 | -4.59% |
| 2024-05-10 | 25.05 | 25.23 | 24.20 | 24.39 | 24.31 | qfq | 18,253,362 | 446,780,244 | -2.67% |
| 2024-05-09 | 24.88 | 25.75 | 24.70 | 25.06 | 24.97 | qfq | 33,933,028 | 855,181,721 | 5.56% |
| 2024-05-08 | 24.51 | 24.52 | 23.69 | 23.74 | 23.66 | qfq | 12,848,191 | 308,758,490 | -3.54% |
| 2024-05-07 | 24.35 | 24.69 | 24.16 | 24.61 | 24.53 | qfq | 14,069,178 | 343,654,577 | 0.70% |
| 2024-05-06 | 24.45 | 24.98 | 24.22 | 24.44 | 24.36 | qfq | 17,680,776 | 433,456,782 | 2.00% |
| 2024-04-30 | 24.45 | 24.82 | 23.88 | 23.96 | 23.88 | qfq | 17,914,751 | 433,106,025 | -2.24% |
| 2024-04-29 | 22.60 | 24.98 | 22.60 | 24.51 | 24.43 | qfq | 33,195,256 | 800,003,453 | 8.93% |
| 2024-04-26 | 22.27 | 22.87 | 22.22 | 22.50 | 22.42 | qfq | 19,834,519 | 448,246,234 | -0.62% |
| 2024-04-25 | 21.90 | 23.09 | 21.65 | 22.64 | 22.56 | qfq | 21,925,302 | 496,159,998 | 2.58% |
| 2024-04-24 | 21.71 | 22.16 | 21.40 | 22.07 | 22.00 | qfq | 15,356,405 | 334,514,481 | -0.41% |
| 2024-04-23 | 21.80 | 22.59 | 21.70 | 22.16 | 22.08 | qfq | 14,978,449 | 330,730,722 | 1.00% |
| 2024-04-22 | 22.38 | 23.28 | 21.72 | 21.94 | 21.87 | qfq | 21,177,578 | 470,215,800 | -4.28% |
| 2024-04-19 | 23.41 | 24.32 | 22.73 | 22.92 | 22.84 | qfq | 31,080,896 | 719,080,155 | -6.56% |
| 2024-04-18 | 24.69 | 25.49 | 23.46 | 24.53 | 24.45 | qfq | 27,516,325 | 680,691,527 | -0.28% |
| 2024-04-17 | 24.22 | 25.38 | 24.21 | 24.60 | 24.52 | qfq | 28,894,704 | 714,966,872 | 4.46% |
| 2024-04-16 | 26.70 | 26.70 | 23.33 | 23.55 | 23.47 | qfq | 32,196,102 | 793,527,782 | -12.65% |
| 2024-04-15 | 26.80 | 28.39 | 26.01 | 26.96 | 26.87 | qfq | 26,368,687 | 719,552,620 | -0.15% |
| 2024-04-12 | 28.20 | 28.40 | 26.92 | 27.00 | 26.91 | qfq | 28,569,205 | 787,832,081 | -6.28% |
| 2024-04-11 | 28.11 | 29.55 | 27.85 | 28.81 | 28.71 | qfq | 32,734,561 | 935,667,456 | 0.14% |
| 2024-04-10 | 29.20 | 29.68 | 28.60 | 28.77 | 28.67 | qfq | 33,776,081 | 976,942,776 | -4.32% |
| 2024-04-09 | 27.18 | 30.44 | 27.13 | 30.07 | 29.97 | qfq | 58,125,703 | 1,704,660,332 | 11.04% |
| 2024-04-08 | 27.39 | 29.07 | 27.03 | 27.08 | 26.99 | qfq | 33,268,799 | 925,233,297 | -3.49% |
| 2024-04-03 | 28.51 | 30.36 | 28.06 | 28.06 | 27.96 | qfq | 47,700,547 | 1,391,393,212 | -2.94% |
| 2024-04-02 | 28.28 | 31.00 | 27.80 | 28.91 | 28.81 | qfq | 67,347,554 | 1,979,028,429 | 0.35% |
| 2024-04-01 | 27.00 | 29.18 | 26.62 | 28.81 | 28.71 | qfq | 52,982,907 | 1,494,345,835 | 6.59% |
| 2024-03-29 | 25.73 | 27.70 | 25.73 | 27.03 | 26.94 | qfq | 49,602,833 | 1,334,921,612 | 5.05% |
| 2024-03-28 | 25.28 | 26.84 | 25.28 | 25.73 | 25.64 | qfq | 31,123,977 | 807,970,220 | 1.74% |
| 2024-03-27 | 26.77 | 27.11 | 25.24 | 25.29 | 25.20 | qfq | 34,846,567 | 908,285,281 | -6.02% |
| 2024-03-26 | 23.33 | 27.40 | 23.33 | 26.91 | 26.82 | qfq | 55,547,247 | 1,422,183,035 | 14.51% |
| 2024-03-25 | 24.35 | 24.72 | 23.50 | 23.50 | 23.42 | qfq | 17,937,586 | 430,261,488 | -3.85% |
| 2024-03-22 | 25.17 | 25.39 | 24.36 | 24.44 | 24.36 | qfq | 19,076,296 | 471,296,599 | -4.19% |
| 2024-03-21 | 25.41 | 25.66 | 25.10 | 25.51 | 25.42 | qfq | 21,556,031 | 547,938,488 | -0.86% |
| 2024-03-20 | 25.45 | 26.12 | 25.35 | 25.73 | 25.64 | qfq | 18,612,179 | 479,066,592 | 1.10% |
| 2024-03-19 | 26.40 | 26.57 | 25.40 | 25.45 | 25.36 | qfq | 27,894,538 | 721,475,786 | -4.22% |
| 2024-03-18 | 26.39 | 27.21 | 26.30 | 26.57 | 26.48 | qfq | 31,049,220 | 827,523,215 | 1.61% |
| 2024-03-15 | 26.60 | 27.10 | 25.43 | 26.15 | 26.06 | qfq | 32,428,210 | 845,266,782 | -2.13% |
| 2024-03-14 | 27.40 | 28.02 | 26.36 | 26.72 | 26.63 | qfq | 37,611,951 | 1,017,493,098 | -4.71% |
| 2024-03-13 | 27.09 | 28.12 | 26.57 | 28.04 | 27.94 | qfq | 51,806,906 | 1,417,955,849 | 5.02% |
| 2024-03-12 | 26.46 | 27.96 | 26.30 | 26.70 | 26.61 | qfq | 63,450,258 | 1,713,865,718 | 3.05% |
| 2024-03-11 | 22.01 | 25.91 | 22.01 | 25.91 | 25.82 | qfq | 42,512,095 | 1,021,499,596 | 20.01% |
| 2024-03-08 | 21.45 | 21.94 | 21.23 | 21.59 | 21.52 | qfq | 8,710,920 | 188,087,206 | 0.94% |
| 2024-03-07 | 22.30 | 22.37 | 21.38 | 21.39 | 21.32 | qfq | 11,290,077 | 246,027,062 | -3.91% |
| 2024-03-06 | 21.80 | 22.84 | 21.47 | 22.26 | 22.18 | qfq | 13,690,698 | 303,452,454 | 1.92% |
| 2024-03-05 | 22.21 | 22.29 | 21.62 | 21.84 | 21.77 | qfq | 13,042,842 | 286,363,484 | -2.72% |
| 2024-03-04 | 22.68 | 23.20 | 22.18 | 22.45 | 22.37 | qfq | 12,489,407 | 281,199,782 | -1.36% |
| 2024-03-01 | 22.75 | 23.18 | 22.36 | 22.76 | 22.68 | qfq | 15,767,155 | 357,975,999 | -0.04% |
| 2024-02-29 | 21.32 | 22.86 | 21.32 | 22.77 | 22.69 | qfq | 20,525,304 | 457,348,242 | 4.83% |
| 2024-02-28 | 22.58 | 23.85 | 21.72 | 21.72 | 21.65 | qfq | 28,056,332 | 643,714,050 | -2.69% |
| 2024-02-27 | 21.67 | 22.33 | 21.55 | 22.32 | 22.24 | qfq | 14,278,247 | 312,423,527 | 3.77% |
| 2024-02-26 | 21.49 | 21.87 | 21.15 | 21.51 | 21.44 | qfq | 13,188,427 | 283,712,094 | 0.51% |
| 2024-02-23 | 21.17 | 21.50 | 20.87 | 21.40 | 21.33 | qfq | 12,964,079 | 275,436,623 | 1.81% |
| 2024-02-22 | 20.70 | 21.34 | 20.67 | 21.02 | 20.95 | qfq | 9,574,349 | 200,588,462 | 0.48% |
| 2024-02-21 | 20.33 | 21.58 | 20.22 | 20.92 | 20.85 | qfq | 15,522,150 | 326,771,318 | 1.80% |
| 2024-02-20 | 20.29 | 20.60 | 20.10 | 20.55 | 20.48 | qfq | 9,055,802 | 184,284,701 | -0.19% |
| 2024-02-19 | 20.65 | 20.97 | 20.21 | 20.59 | 20.52 | qfq | 13,890,642 | 285,180,850 | 0.19% |
| 2024-02-08 | 19.62 | 20.87 | 19.48 | 20.55 | 20.48 | qfq | 17,570,527 | 358,985,370 | 5.49% |
| 2024-02-07 | 18.60 | 19.97 | 18.48 | 19.48 | 19.41 | qfq | 18,731,205 | 364,397,996 | 4.28% |
| 2024-02-06 | 17.11 | 18.87 | 17.11 | 18.68 | 18.62 | qfq | 17,925,421 | 322,952,288 | 6.93% |
| 2024-02-05 | 18.89 | 18.98 | 16.68 | 17.47 | 17.41 | qfq | 18,824,265 | 334,365,686 | -8.82% |
| 2024-02-02 | 20.03 | 20.23 | 18.28 | 19.16 | 19.09 | qfq | 14,608,108 | 283,285,132 | -3.57% |
| 2024-02-01 | 20.05 | 20.60 | 19.84 | 19.87 | 19.80 | qfq | 12,094,762 | 243,998,765 | -1.24% |
| 2024-01-31 | 20.84 | 21.85 | 20.00 | 20.12 | 20.05 | qfq | 17,085,834 | 355,104,490 | -7.11% |
| 2024-01-30 | 22.29 | 22.59 | 21.60 | 21.66 | 21.59 | qfq | 9,750,741 | 215,734,306 | -2.70% |
| 2024-01-29 | 23.55 | 23.60 | 22.26 | 22.26 | 22.18 | qfq | 13,155,485 | 298,686,127 | -5.07% |
| 2024-01-26 | 23.81 | 24.39 | 23.43 | 23.45 | 23.37 | qfq | 13,555,543 | 324,182,884 | -2.49% |
| 2024-01-25 | 23.43 | 24.14 | 22.94 | 24.05 | 23.97 | qfq | 14,430,440 | 341,872,623 | 1.82% |
| 2024-01-24 | 24.35 | 24.52 | 22.50 | 23.62 | 23.54 | qfq | 19,130,550 | 447,893,828 | -2.48% |
| 2024-01-23 | 23.97 | 25.06 | 23.51 | 24.22 | 24.14 | qfq | 12,897,907 | 314,811,494 | 0.17% |
| 2024-01-22 | 25.60 | 25.87 | 24.00 | 24.18 | 24.10 | qfq | 19,637,292 | 486,458,168 | -8.10% |
| 2024-01-19 | 27.25 | 28.09 | 26.30 | 26.31 | 26.22 | qfq | 14,850,030 | 404,597,900 | -4.67% |
| 2024-01-18 | 26.63 | 27.82 | 26.22 | 27.60 | 27.51 | qfq | 21,014,330 | 568,643,215 | 1.58% |
| 2024-01-17 | 28.42 | 28.47 | 27.06 | 27.17 | 27.08 | qfq | 16,697,244 | 464,690,887 | -5.50% |
| 2024-01-16 | 28.05 | 28.75 | 27.63 | 28.75 | 28.65 | qfq | 20,941,185 | 592,150,098 | 2.61% |
| 2024-01-15 | 28.17 | 28.56 | 27.71 | 28.02 | 27.92 | qfq | 13,921,779 | 390,153,986 | -1.34% |
| 2024-01-12 | 28.84 | 29.38 | 28.37 | 28.40 | 28.30 | qfq | 25,853,747 | 745,370,550 | -2.87% |
| 2024-01-11 | 27.36 | 29.80 | 27.20 | 29.24 | 29.14 | qfq | 38,518,577 | 1,101,002,023 | 6.13% |
| 2024-01-10 | 26.87 | 28.40 | 26.32 | 27.55 | 27.46 | qfq | 26,183,558 | 723,046,162 | 1.25% |
| 2024-01-09 | 26.76 | 27.96 | 25.90 | 27.21 | 27.12 | qfq | 21,885,097 | 591,062,816 | 1.08% |
| 2024-01-08 | 26.65 | 27.98 | 26.45 | 26.92 | 26.83 | qfq | 18,882,457 | 516,368,334 | -0.19% |
| 2024-01-05 | 27.28 | 28.42 | 26.83 | 26.97 | 26.88 | qfq | 22,469,818 | 620,187,991 | -0.33% |
| 2024-01-04 | 27.81 | 27.82 | 26.90 | 27.06 | 26.97 | qfq | 13,074,214 | 355,062,686 | -3.08% |
| 2024-01-03 | 27.68 | 28.20 | 27.46 | 27.92 | 27.83 | qfq | 14,832,829 | 412,556,637 | 0.76% |
| 2024-01-02 | 28.18 | 28.34 | 27.71 | 27.71 | 27.62 | qfq | 11,755,308 | 328,275,009 | -2.05% |
| 2023-12-29 | 28.69 | 29.15 | 28.15 | 28.29 | 28.19 | qfq | 20,025,144 | 570,247,345 | -1.94% |
| 2023-12-28 | 25.90 | 29.20 | 25.90 | 28.85 | 28.75 | qfq | 36,646,444 | 1,029,630,102 | 10.03% |
| 2023-12-27 | 26.44 | 26.98 | 25.72 | 26.22 | 26.13 | qfq | 10,606,385 | 276,279,999 | -0.83% |
| 2023-12-26 | 26.50 | 26.76 | 26.20 | 26.44 | 26.35 | qfq | 9,358,439 | 247,527,446 | -1.34% |
| 2023-12-25 | 26.38 | 27.23 | 26.20 | 26.80 | 26.71 | qfq | 13,009,675 | 348,137,773 | 0.71% |
| 2023-12-22 | 25.33 | 27.26 | 25.02 | 26.61 | 26.52 | qfq | 24,913,351 | 654,293,306 | 3.90% |
| 2023-12-21 | 24.79 | 25.87 | 24.73 | 25.61 | 25.52 | qfq | 15,074,968 | 381,463,208 | 2.89% |
| 2023-12-20 | 25.30 | 25.45 | 24.89 | 24.89 | 24.81 | qfq | 7,582,433 | 189,817,970 | -1.74% |
| 2023-12-19 | 25.16 | 25.80 | 25.01 | 25.33 | 25.24 | qfq | 9,372,007 | 237,955,619 | 0.56% |
| 2023-12-18 | 25.51 | 25.87 | 25.13 | 25.19 | 25.10 | qfq | 8,131,578 | 206,484,279 | -2.55% |
| 2023-12-15 | 25.73 | 26.45 | 25.70 | 25.85 | 25.76 | qfq | 14,998,775 | 390,790,267 | 1.41% |
| 2023-12-14 | 26.04 | 26.48 | 25.34 | 25.49 | 25.40 | qfq | 10,299,417 | 266,080,151 | -0.47% |
| 2023-12-13 | 26.56 | 26.56 | 25.59 | 25.61 | 25.52 | qfq | 9,619,271 | 248,904,132 | -3.39% |
| 2023-12-12 | 26.50 | 26.91 | 26.36 | 26.51 | 26.42 | qfq | 7,371,900 | 195,579,274 | -0.82% |
| 2023-12-11 | 26.50 | 26.79 | 25.95 | 26.73 | 26.64 | qfq | 11,598,029 | 304,976,790 | -0.26% |
| 2023-12-08 | 27.59 | 27.83 | 26.68 | 26.80 | 26.71 | qfq | 13,866,712 | 374,817,044 | -1.22% |
| 2023-12-07 | 27.30 | 27.55 | 26.80 | 27.13 | 27.04 | qfq | 16,002,773 | 433,738,136 | -2.13% |
| 2023-12-06 | 26.23 | 28.68 | 26.22 | 27.72 | 27.63 | qfq | 29,730,635 | 829,163,013 | 5.04% |
| 2023-12-05 | 26.55 | 27.59 | 26.37 | 26.39 | 26.30 | qfq | 14,094,760 | 379,098,823 | -0.83% |
| 2023-12-04 | 27.22 | 27.24 | 26.50 | 26.61 | 26.52 | qfq | 9,928,028 | 266,240,301 | -2.03% |
| 2023-12-01 | 27.65 | 27.66 | 26.92 | 27.16 | 27.07 | qfq | 10,520,268 | 285,765,920 | -1.24% |
| 2023-11-30 | 28.00 | 28.29 | 27.50 | 27.50 | 27.41 | qfq | 9,887,843 | 274,103,121 | -2.07% |
| 2023-11-29 | 28.45 | 28.63 | 28.06 | 28.08 | 27.98 | qfq | 6,279,257 | 177,400,463 | -2.09% |
| 2023-11-28 | 28.43 | 28.73 | 28.10 | 28.68 | 28.58 | qfq | 6,794,674 | 193,517,586 | 0.81% |
| 2023-11-27 | 29.35 | 29.37 | 28.39 | 28.45 | 28.35 | qfq | 9,438,468 | 270,616,998 | -3.23% |
| 2023-11-24 | 29.91 | 30.04 | 29.32 | 29.40 | 29.30 | qfq | 7,464,055 | 220,372,781 | -2.33% |
| 2023-11-23 | 29.95 | 30.22 | 29.61 | 30.10 | 30.00 | qfq | 7,577,624 | 226,365,431 | 0.47% |
| 2023-11-22 | 31.03 | 31.13 | 29.96 | 29.96 | 29.86 | qfq | 10,967,320 | 333,107,720 | -4.10% |
| 2023-11-21 | 31.86 | 32.12 | 31.19 | 31.24 | 31.13 | qfq | 9,155,511 | 289,394,887 | -1.70% |
| 2023-11-20 | 31.41 | 31.85 | 30.91 | 31.78 | 31.67 | qfq | 9,655,372 | 303,558,064 | 1.34% |
| 2023-11-17 | 30.83 | 31.88 | 30.70 | 31.36 | 31.25 | qfq | 10,461,419 | 327,706,557 | 1.32% |
| 2023-11-16 | 32.18 | 32.18 | 30.88 | 30.95 | 30.84 | qfq | 13,512,323 | 423,487,767 | -3.76% |
| 2023-11-15 | 31.71 | 33.21 | 31.60 | 32.16 | 32.05 | qfq | 20,498,131 | 662,929,538 | 2.91% |
| 2023-11-14 | 31.30 | 31.78 | 30.96 | 31.25 | 31.14 | qfq | 8,266,968 | 258,727,063 | 0.06% |
| 2023-11-13 | 31.45 | 31.74 | 30.98 | 31.23 | 31.12 | qfq | 8,213,052 | 256,445,404 | -0.16% |
| 2023-11-10 | 31.80 | 31.80 | 31.28 | 31.28 | 31.17 | qfq | 8,252,574 | 259,723,428 | -2.55% |
| 2023-11-09 | 31.80 | 32.73 | 31.71 | 32.10 | 31.99 | qfq | 13,808,885 | 444,131,128 | 1.13% |
| 2023-11-08 | 31.58 | 32.17 | 31.48 | 31.74 | 31.63 | qfq | 10,285,791 | 327,034,651 | 0.09% |
| 2023-11-07 | 31.59 | 31.82 | 31.05 | 31.71 | 31.60 | qfq | 9,975,084 | 314,369,774 | 0.38% |
| 2023-11-06 | 30.34 | 31.93 | 30.24 | 31.59 | 31.48 | qfq | 15,699,210 | 494,574,240 | 4.67% |
| 2023-11-03 | 29.33 | 30.35 | 29.33 | 30.18 | 30.08 | qfq | 12,133,881 | 364,710,742 | 3.00% |
| 2023-11-02 | 30.24 | 30.37 | 29.29 | 29.30 | 29.20 | qfq | 10,560,462 | 313,144,549 | -3.11% |
| 2023-11-01 | 30.80 | 31.00 | 30.11 | 30.24 | 30.14 | qfq | 9,565,918 | 290,635,034 | -1.95% |
| 2023-10-31 | 31.66 | 31.89 | 30.65 | 30.84 | 30.74 | qfq | 10,899,388 | 338,673,455 | -2.65% |
| 2023-10-30 | 31.40 | 32.32 | 31.14 | 31.68 | 31.57 | qfq | 13,346,695 | 422,873,007 | -0.22% |
| 2023-10-27 | 30.48 | 32.20 | 30.20 | 31.75 | 31.64 | qfq | 19,828,227 | 623,462,090 | -1.06% |
| 2023-10-26 | 31.86 | 32.15 | 29.84 | 32.09 | 31.98 | qfq | 19,849,145 | 610,767,717 | 0.50% |
| 2023-10-25 | 33.52 | 34.14 | 31.88 | 31.93 | 31.82 | qfq | 19,691,451 | 643,319,785 | -4.17% |
| 2023-10-24 | 33.49 | 34.72 | 32.82 | 33.32 | 33.21 | qfq | 17,023,870 | 573,894,691 | -0.77% |
| 2023-10-23 | 34.81 | 35.04 | 33.17 | 33.58 | 33.47 | qfq | 14,347,567 | 484,474,414 | -4.17% |
| 2023-10-20 | 33.02 | 35.88 | 32.90 | 35.04 | 34.92 | qfq | 24,603,638 | 852,167,736 | 5.48% |
| 2023-10-19 | 34.01 | 34.34 | 31.89 | 33.22 | 33.11 | qfq | 17,482,992 | 580,016,140 | -2.29% |
| 2023-10-18 | 34.65 | 35.10 | 34.00 | 34.00 | 33.88 | qfq | 12,363,292 | 424,585,548 | -3.52% |
| 2023-10-17 | 34.82 | 36.53 | 34.62 | 35.24 | 35.12 | qfq | 23,752,829 | 848,540,559 | 1.41% |
| 2023-10-16 | 36.36 | 36.37 | 34.46 | 34.75 | 34.63 | qfq | 15,918,724 | 558,152,554 | -4.16% |
| 2023-10-13 | 36.00 | 36.40 | 35.66 | 36.26 | 36.14 | qfq | 17,673,718 | 636,506,556 | -1.20% |
| 2023-10-12 | 33.00 | 37.76 | 32.96 | 36.70 | 36.58 | qfq | 36,682,641 | 1,299,075,140 | 11.86% |
| 2023-10-11 | 33.06 | 33.58 | 32.72 | 32.81 | 32.70 | qfq | 9,346,011 | 309,579,574 | 0.06% |
| 2023-10-10 | 33.11 | 33.51 | 32.69 | 32.79 | 32.68 | qfq | 7,197,639 | 237,251,456 | -0.70% |
| 2023-10-09 | 32.79 | 33.48 | 32.63 | 33.02 | 32.91 | qfq | 7,828,529 | 258,441,508 | 0.00% |
| 2023-09-28 | 32.90 | 33.65 | 32.84 | 33.02 | 32.77 | qfq | 8,251,237 | 273,724,845 | 0.36% |
| 2023-09-27 | 32.09 | 33.69 | 31.79 | 32.90 | 32.65 | qfq | 13,030,912 | 428,666,902 | 2.36% |
| 2023-09-26 | 32.67 | 32.95 | 32.14 | 32.14 | 31.90 | qfq | 7,156,841 | 232,488,676 | -1.23% |
| 2023-09-25 | 32.80 | 32.98 | 32.12 | 32.54 | 32.29 | qfq | 7,488,512 | 242,811,917 | -1.45% |
| 2023-09-22 | 32.14 | 33.06 | 32.06 | 33.02 | 32.77 | qfq | 8,381,869 | 273,312,534 | 2.71% |
| 2023-09-21 | 32.51 | 32.71 | 32.08 | 32.15 | 31.91 | qfq | 5,546,395 | 179,358,855 | -1.08% |
| 2023-09-20 | 32.80 | 33.06 | 32.43 | 32.50 | 32.25 | qfq | 5,467,959 | 178,631,052 | -1.78% |
| 2023-09-19 | 33.57 | 33.86 | 32.75 | 33.09 | 32.84 | qfq | 6,672,173 | 221,230,709 | -1.14% |
| 2023-09-18 | 32.26 | 34.21 | 32.16 | 33.47 | 33.22 | qfq | 12,691,229 | 424,788,205 | 3.24% |
| 2023-09-15 | 32.80 | 32.99 | 32.28 | 32.42 | 32.18 | qfq | 5,532,800 | 180,252,963 | -0.52% |
| 2023-09-14 | 33.17 | 33.28 | 32.50 | 32.59 | 32.34 | qfq | 5,832,650 | 191,217,054 | -1.78% |
| 2023-09-13 | 33.64 | 34.03 | 33.04 | 33.18 | 32.93 | qfq | 5,279,474 | 176,525,043 | -1.98% |
| 2023-09-12 | 33.97 | 34.50 | 33.50 | 33.85 | 33.59 | qfq | 6,369,231 | 216,415,050 | 0.06% |
| 2023-09-11 | 33.31 | 34.10 | 32.72 | 33.83 | 33.57 | qfq | 7,382,975 | 248,022,113 | 2.05% |
| 2023-09-08 | 33.65 | 33.78 | 33.00 | 33.15 | 32.90 | qfq | 5,753,100 | 191,265,459 | -1.49% |
| 2023-09-07 | 34.75 | 34.84 | 33.62 | 33.65 | 33.40 | qfq | 8,102,291 | 275,456,308 | -3.17% |
| 2023-09-06 | 35.20 | 35.24 | 34.37 | 34.75 | 34.49 | qfq | 7,728,400 | 268,040,089 | -1.14% |
| 2023-09-05 | 35.49 | 35.94 | 34.72 | 35.15 | 34.88 | qfq | 9,420,217 | 331,273,314 | -1.26% |
| 2023-09-04 | 34.91 | 35.60 | 34.28 | 35.60 | 35.33 | qfq | 12,267,454 | 431,584,182 | 2.48% |
| 2023-09-01 | 35.60 | 35.95 | 34.57 | 34.74 | 34.48 | qfq | 12,813,196 | 449,165,411 | -2.99% |
| 2023-08-31 | 37.00 | 37.37 | 34.68 | 35.81 | 35.54 | qfq | 24,900,152 | 887,478,376 | -7.42% |
| 2023-08-30 | 38.38 | 38.89 | 38.06 | 38.68 | 38.39 | qfq | 7,281,879 | 280,473,967 | 1.42% |
| 2023-08-29 | 36.38 | 38.38 | 36.38 | 38.14 | 37.85 | qfq | 9,711,866 | 367,024,051 | 3.70% |
| 2023-08-28 | 39.63 | 39.90 | 36.75 | 36.78 | 36.50 | qfq | 10,766,716 | 408,908,032 | -2.31% |
| 2023-08-25 | 37.81 | 38.40 | 37.33 | 37.65 | 37.37 | qfq | 5,400,084 | 204,162,095 | -1.03% |
| 2023-08-24 | 38.20 | 38.58 | 37.60 | 38.04 | 37.75 | qfq | 6,940,193 | 264,791,769 | 1.01% |
| 2023-08-23 | 38.62 | 38.66 | 37.63 | 37.66 | 37.38 | qfq | 5,683,919 | 216,149,398 | -2.94% |
| 2023-08-22 | 38.81 | 39.13 | 37.96 | 38.80 | 38.51 | qfq | 8,288,713 | 318,927,059 | 0.49% |
| 2023-08-21 | 39.00 | 39.55 | 38.60 | 38.61 | 38.32 | qfq | 7,894,300 | 307,297,918 | -2.01% |
| 2023-08-18 | 40.40 | 40.93 | 39.39 | 39.40 | 39.10 | qfq | 7,146,544 | 286,333,426 | -2.45% |
| 2023-08-17 | 40.68 | 41.19 | 40.00 | 40.39 | 40.09 | qfq | 6,525,049 | 263,272,562 | -0.71% |
| 2023-08-16 | 41.43 | 41.85 | 40.66 | 40.68 | 40.37 | qfq | 5,652,790 | 232,430,128 | -1.81% |
| 2023-08-15 | 42.08 | 42.32 | 41.15 | 41.43 | 41.12 | qfq | 4,884,593 | 202,924,014 | -1.45% |
| 2023-08-14 | 43.00 | 43.00 | 41.44 | 42.04 | 41.72 | qfq | 7,558,630 | 317,028,805 | -2.26% |
| 2023-08-11 | 44.30 | 44.33 | 42.90 | 43.01 | 42.69 | qfq | 6,409,802 | 278,984,932 | -3.20% |
| 2023-08-10 | 43.49 | 44.68 | 43.48 | 44.43 | 44.09 | qfq | 6,720,020 | 298,068,382 | 2.11% |
| 2023-08-09 | 43.00 | 43.79 | 42.81 | 43.51 | 43.18 | qfq | 4,826,856 | 209,374,816 | -0.14% |
| 2023-08-08 | 45.60 | 45.99 | 43.31 | 43.57 | 43.24 | qfq | 11,679,591 | 514,210,672 | -4.51% |
| 2023-08-07 | 46.23 | 46.45 | 45.51 | 45.63 | 45.29 | qfq | 5,641,737 | 258,151,497 | -1.79% |
| 2023-08-04 | 45.85 | 46.57 | 45.67 | 46.46 | 46.11 | qfq | 6,614,874 | 305,312,418 | 1.51% |
| 2023-08-03 | 45.50 | 46.24 | 45.44 | 45.77 | 45.42 | qfq | 5,431,593 | 248,975,669 | -0.17% |
| 2023-08-02 | 46.00 | 46.58 | 45.70 | 45.85 | 45.50 | qfq | 4,759,554 | 219,147,450 | -0.80% |
| 2023-08-01 | 47.10 | 47.10 | 46.00 | 46.22 | 45.87 | qfq | 6,163,442 | 286,064,242 | -1.49% |
| 2023-07-31 | 46.00 | 47.35 | 45.89 | 46.92 | 46.57 | qfq | 9,020,221 | 421,723,301 | 2.42% |
| 2023-07-28 | 45.80 | 46.18 | 45.20 | 45.81 | 45.46 | qfq | 8,090,160 | 369,406,330 | -0.54% |
| 2023-07-27 | 46.60 | 47.22 | 45.88 | 46.06 | 45.71 | qfq | 7,312,698 | 340,680,922 | -0.63% |
| 2023-07-26 | 46.40 | 47.10 | 46.10 | 46.35 | 46.00 | qfq | 5,900,437 | 274,718,261 | -0.71% |
| 2023-07-25 | 47.06 | 47.54 | 46.30 | 46.68 | 46.33 | qfq | 9,540,776 | 446,208,917 | 0.86% |
| 2023-07-24 | 47.72 | 47.78 | 46.13 | 46.28 | 45.93 | qfq | 10,054,946 | 469,578,533 | -3.22% |
| 2023-07-21 | 48.40 | 48.88 | 47.58 | 47.82 | 47.46 | qfq | 7,967,252 | 383,589,483 | -1.54% |
| 2023-07-20 | 49.86 | 50.50 | 48.55 | 48.57 | 48.20 | qfq | 9,311,246 | 460,878,228 | -1.84% |
| 2023-07-19 | 51.22 | 51.28 | 49.36 | 49.48 | 49.11 | qfq | 12,435,551 | 621,288,051 | -4.07% |
| 2023-07-18 | 51.24 | 51.63 | 50.40 | 51.58 | 51.19 | qfq | 10,998,106 | 561,800,995 | 0.59% |