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
润泽科技300442.SZ
最近收盘价64.362026-07-17
最近交易日2026-07-17
成交量（股）35,816,601
成交额（元）2,358,627,252
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.2458 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.3995 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.1288 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-10 | cash_dividend | 0.3995 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.127 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-26 | 2023-10-11 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 68.56 | 68.80 | 63.16 | 64.36 | 64.36 | qfq | 35,816,601 | 2,358,627,252 | -6.83% |
| 2026-07-16 | 68.77 | 71.55 | 68.07 | 69.08 | 69.08 | qfq | 24,993,930 | 1,745,292,480 | -1.40% |
| 2026-07-15 | 71.71 | 72.64 | 69.72 | 70.06 | 70.06 | qfq | 27,910,054 | 1,976,834,271 | -2.15% |
| 2026-07-14 | 77.11 | 77.50 | 68.70 | 71.60 | 71.60 | qfq | 53,749,642 | 3,831,123,784 | -7.61% |
| 2026-07-13 | 81.51 | 84.06 | 77.18 | 77.50 | 77.50 | qfq | 39,547,735 | 3,164,576,049 | -5.78% |
| 2026-07-10 | 80.00 | 86.31 | 79.50 | 82.25 | 82.25 | qfq | 55,082,928 | 4,597,054,234 | 2.71% |
| 2026-07-09 | 81.20 | 81.26 | 77.03 | 80.08 | 80.08 | qfq | 37,758,335 | 3,003,727,549 | 1.16% |
| 2026-07-08 | 78.98 | 81.80 | 77.89 | 79.16 | 79.16 | qfq | 40,100,208 | 3,211,346,064 | 0.96% |
| 2026-07-07 | 80.71 | 81.50 | 77.21 | 78.41 | 78.41 | qfq | 26,291,908 | 2,078,866,861 | -3.14% |
| 2026-07-06 | 85.66 | 86.00 | 79.69 | 80.95 | 80.71 | qfq | 40,997,256 | 3,356,889,358 | -5.26% |
| 2026-07-03 | 86.75 | 90.30 | 85.40 | 85.44 | 85.18 | qfq | 45,347,848 | 3,963,445,542 | -2.69% |
| 2026-07-02 | 87.17 | 92.00 | 86.80 | 87.80 | 87.54 | qfq | 67,610,029 | 6,075,337,759 | -2.51% |
| 2026-07-01 | 83.40 | 93.00 | 81.09 | 90.06 | 89.79 | qfq | 91,738,888 | 8,048,139,615 | 8.41% |
| 2026-06-30 | 76.16 | 85.62 | 75.20 | 83.07 | 82.82 | qfq | 52,750,994 | 4,305,651,659 | 9.02% |
| 2026-06-29 | 77.03 | 78.89 | 74.92 | 76.20 | 75.97 | qfq | 30,723,309 | 2,348,616,353 | -2.02% |
| 2026-06-26 | 82.00 | 82.00 | 77.56 | 77.77 | 77.54 | qfq | 44,585,561 | 3,517,591,076 | -6.96% |
| 2026-06-25 | 85.60 | 86.80 | 82.79 | 83.59 | 83.34 | qfq | 43,821,774 | 3,694,205,755 | -2.35% |
| 2026-06-24 | 82.20 | 85.86 | 81.03 | 85.60 | 85.34 | qfq | 43,722,423 | 3,674,298,051 | 4.10% |
| 2026-06-23 | 85.00 | 87.14 | 81.82 | 82.23 | 81.98 | qfq | 44,962,012 | 3,780,897,435 | -4.38% |
| 2026-06-22 | 85.28 | 89.18 | 84.98 | 86.00 | 85.74 | qfq | 55,165,379 | 4,799,078,573 | 0.96% |
| 2026-06-18 | 81.15 | 85.23 | 80.92 | 85.18 | 84.92 | qfq | 46,468,615 | 3,901,809,772 | 4.94% |
| 2026-06-17 | 78.51 | 81.57 | 78.00 | 81.17 | 80.93 | qfq | 33,696,590 | 2,712,707,354 | 2.27% |
| 2026-06-16 | 78.61 | 80.14 | 77.70 | 79.37 | 79.13 | qfq | 35,034,791 | 2,772,043,562 | 1.04% |
| 2026-06-15 | 74.80 | 78.82 | 74.66 | 78.55 | 78.31 | qfq | 39,192,786 | 3,021,318,665 | 6.83% |
| 2026-06-12 | 75.50 | 76.16 | 73.40 | 73.53 | 73.31 | qfq | 30,475,001 | 2,281,949,762 | -0.66% |
| 2026-06-11 | 75.45 | 76.06 | 73.56 | 74.02 | 73.80 | qfq | 33,501,693 | 2,494,729,261 | -3.75% |
| 2026-06-10 | 75.40 | 80.58 | 75.20 | 76.90 | 76.67 | qfq | 39,345,630 | 3,081,504,596 | 1.14% |
| 2026-06-09 | 75.00 | 76.72 | 73.95 | 76.03 | 75.80 | qfq | 28,231,785 | 2,129,647,187 | 2.59% |
| 2026-06-08 | 75.00 | 76.83 | 73.30 | 74.11 | 73.89 | qfq | 32,885,415 | 2,472,234,343 | -5.19% |
| 2026-06-05 | 81.00 | 81.00 | 77.94 | 78.17 | 77.93 | qfq | 33,480,899 | 2,659,304,021 | -4.41% |
| 2026-06-04 | 79.70 | 82.40 | 79.10 | 81.78 | 81.53 | qfq | 30,361,201 | 2,466,679,366 | 0.50% |
| 2026-06-03 | 79.10 | 82.50 | 78.55 | 81.37 | 81.12 | qfq | 42,287,694 | 3,437,098,903 | 1.42% |
| 2026-06-02 | 79.61 | 81.36 | 75.77 | 80.23 | 79.99 | qfq | 54,883,935 | 4,304,198,572 | -2.38% |
| 2026-06-01 | 83.00 | 85.10 | 82.08 | 82.19 | 81.94 | qfq | 30,344,026 | 2,541,774,778 | -2.00% |
| 2026-05-29 | 85.20 | 86.99 | 81.77 | 83.87 | 83.62 | qfq | 43,370,151 | 3,625,180,391 | -3.01% |
| 2026-05-28 | 88.04 | 88.66 | 84.51 | 86.47 | 86.21 | qfq | 40,176,934 | 3,472,920,572 | 2.37% |
| 2026-05-27 | 87.81 | 88.56 | 84.00 | 84.47 | 84.22 | qfq | 54,740,361 | 4,700,367,389 | -5.10% |
| 2026-05-26 | 93.33 | 93.33 | 88.87 | 89.01 | 88.74 | qfq | 58,272,562 | 5,254,457,713 | -5.89% |
| 2026-05-25 | 93.39 | 94.84 | 91.20 | 94.58 | 94.29 | qfq | 58,251,473 | 5,406,577,050 | 1.32% |
| 2026-05-22 | 92.90 | 93.80 | 90.51 | 93.35 | 93.07 | qfq | 50,374,953 | 4,655,883,526 | 1.93% |
| 2026-05-21 | 97.40 | 98.28 | 90.90 | 91.58 | 91.30 | qfq | 68,223,171 | 6,482,202,167 | -4.45% |
| 2026-05-20 | 97.00 | 99.00 | 94.62 | 95.85 | 95.56 | qfq | 55,937,391 | 5,395,531,144 | -2.52% |
| 2026-05-19 | 100.90 | 100.98 | 95.70 | 98.33 | 98.03 | qfq | 66,223,146 | 6,473,763,083 | -1.07% |
| 2026-05-18 | 103.89 | 105.18 | 98.26 | 99.39 | 99.09 | qfq | 86,473,802 | 8,729,710,174 | -3.00% |
| 2026-05-15 | 102.07 | 110.98 | 100.62 | 102.46 | 102.15 | qfq | 125,947,955 | 13,359,593,136 | 2.80% |
| 2026-05-14 | 103.43 | 104.48 | 97.81 | 99.67 | 99.37 | qfq | 85,906,150 | 8,625,447,075 | -1.92% |
| 2026-05-13 | 90.90 | 105.00 | 90.01 | 101.62 | 101.31 | qfq | 112,711,225 | 11,020,586,151 | 11.21% |
| 2026-05-12 | 96.68 | 97.20 | 91.07 | 91.38 | 91.10 | qfq | 79,883,855 | 7,457,351,290 | -6.67% |
| 2026-05-11 | 102.98 | 103.00 | 96.00 | 97.91 | 97.61 | qfq | 75,245,436 | 7,411,262,008 | -0.17% |
| 2026-05-08 | 96.01 | 100.90 | 95.08 | 98.08 | 97.78 | qfq | 66,076,585 | 6,510,719,271 | 0.65% |
| 2026-05-07 | 96.30 | 98.20 | 95.35 | 97.45 | 97.16 | qfq | 61,899,923 | 5,979,077,238 | 1.29% |
| 2026-05-06 | 93.00 | 99.88 | 93.00 | 96.21 | 95.92 | qfq | 88,201,288 | 8,552,563,032 | 8.03% |
| 2026-04-30 | 89.98 | 91.00 | 87.05 | 89.06 | 88.79 | qfq | 38,905,836 | 3,455,369,356 | -1.53% |
| 2026-04-29 | 87.38 | 92.95 | 86.63 | 90.44 | 90.17 | qfq | 45,959,165 | 4,148,704,323 | 2.41% |
| 2026-04-28 | 90.50 | 91.50 | 88.09 | 88.31 | 88.04 | qfq | 38,247,058 | 3,413,685,026 | -2.01% |
| 2026-04-27 | 93.01 | 94.00 | 89.60 | 90.12 | 89.85 | qfq | 48,086,088 | 4,362,294,669 | -3.04% |
| 2026-04-24 | 94.78 | 95.15 | 90.00 | 92.95 | 92.67 | qfq | 60,354,870 | 5,556,864,923 | -3.05% |
| 2026-04-23 | 92.88 | 99.65 | 92.68 | 95.87 | 95.58 | qfq | 74,672,868 | 7,186,296,221 | 2.53% |
| 2026-04-22 | 89.98 | 93.94 | 89.20 | 93.50 | 93.22 | qfq | 57,337,233 | 5,241,916,906 | 3.83% |
| 2026-04-21 | 93.94 | 93.94 | 89.63 | 90.05 | 89.78 | qfq | 58,145,490 | 5,267,893,421 | -5.41% |
| 2026-04-20 | 94.50 | 96.55 | 93.33 | 95.20 | 94.91 | qfq | 53,453,292 | 5,075,455,576 | 0.97% |
| 2026-04-17 | 94.00 | 95.76 | 94.00 | 94.29 | 94.01 | qfq | 55,246,594 | 5,233,323,955 | -1.56% |
| 2026-04-16 | 90.26 | 97.98 | 90.26 | 95.78 | 95.49 | qfq | 76,504,376 | 7,245,396,279 | 6.12% |
| 2026-04-15 | 92.00 | 92.99 | 89.82 | 90.26 | 89.99 | qfq | 50,810,292 | 4,634,785,471 | -0.97% |
| 2026-04-14 | 92.00 | 94.66 | 89.94 | 91.14 | 90.87 | qfq | 66,362,821 | 6,114,314,181 | 2.15% |
| 2026-04-13 | 85.30 | 91.02 | 85.00 | 89.22 | 88.95 | qfq | 54,884,587 | 4,871,514,745 | 2.50% |
| 2026-04-10 | 88.00 | 88.88 | 86.00 | 87.04 | 86.78 | qfq | 58,771,905 | 5,156,378,244 | -0.29% |
| 2026-04-09 | 85.50 | 87.50 | 85.00 | 87.29 | 87.03 | qfq | 48,229,199 | 4,157,862,266 | 0.44% |
| 2026-04-08 | 83.10 | 86.92 | 82.95 | 86.91 | 86.65 | qfq | 58,224,376 | 4,962,222,001 | 9.31% |
| 2026-04-07 | 80.96 | 81.81 | 78.50 | 79.51 | 79.27 | qfq | 27,672,803 | 2,222,500,286 | -1.84% |
| 2026-04-03 | 81.79 | 82.48 | 80.25 | 81.00 | 80.76 | qfq | 26,954,021 | 2,195,470,845 | 0.91% |
| 2026-04-02 | 84.00 | 84.47 | 79.89 | 80.27 | 80.03 | qfq | 40,191,483 | 3,259,160,306 | -5.05% |
| 2026-04-01 | 83.38 | 85.32 | 82.90 | 84.54 | 84.29 | qfq | 44,151,355 | 3,717,469,579 | 4.63% |
| 2026-03-31 | 82.62 | 84.31 | 80.80 | 80.80 | 80.56 | qfq | 27,794,981 | 2,294,568,132 | -2.42% |
| 2026-03-30 | 81.50 | 83.35 | 80.54 | 82.80 | 82.55 | qfq | 28,011,357 | 2,296,431,105 | -0.78% |
| 2026-03-27 | 83.52 | 84.57 | 82.05 | 83.45 | 83.20 | qfq | 26,949,466 | 2,253,696,732 | -0.98% |
| 2026-03-26 | 86.78 | 87.85 | 84.08 | 84.28 | 84.03 | qfq | 36,632,716 | 3,138,563,075 | -3.84% |
| 2026-03-25 | 85.60 | 89.90 | 85.58 | 87.65 | 87.39 | qfq | 52,901,286 | 4,674,347,634 | 3.85% |
| 2026-03-24 | 86.00 | 86.80 | 81.49 | 84.40 | 84.15 | qfq | 37,251,718 | 3,114,113,279 | -1.07% |
| 2026-03-23 | 84.44 | 88.00 | 83.75 | 85.31 | 85.05 | qfq | 43,854,937 | 3,746,476,716 | -0.77% |
| 2026-03-20 | 88.00 | 89.58 | 85.31 | 85.97 | 85.71 | qfq | 51,861,860 | 4,519,378,422 | -4.21% |
| 2026-03-19 | 84.30 | 93.33 | 84.10 | 89.75 | 89.48 | qfq | 80,037,893 | 7,185,127,928 | 3.27% |
| 2026-03-18 | 82.40 | 87.15 | 81.68 | 86.91 | 86.65 | qfq | 61,173,300 | 5,178,308,167 | 7.10% |
| 2026-03-17 | 84.40 | 84.51 | 81.03 | 81.15 | 80.91 | qfq | 34,520,988 | 2,859,390,893 | -2.60% |
| 2026-03-16 | 83.55 | 83.88 | 81.35 | 83.32 | 83.07 | qfq | 37,882,100 | 3,128,697,998 | -0.26% |
| 2026-03-13 | 87.92 | 88.41 | 83.42 | 83.54 | 83.29 | qfq | 61,855,598 | 5,260,722,983 | -5.81% |
| 2026-03-12 | 91.12 | 92.98 | 87.39 | 88.69 | 88.42 | qfq | 55,915,861 | 5,025,227,703 | -2.67% |
| 2026-03-11 | 94.33 | 96.30 | 91.08 | 91.12 | 90.85 | qfq | 62,205,781 | 5,778,276,619 | -4.60% |
| 2026-03-10 | 99.00 | 99.90 | 94.21 | 95.51 | 95.22 | qfq | 67,623,581 | 6,509,898,771 | -0.87% |
| 2026-03-09 | 91.00 | 98.70 | 87.54 | 96.35 | 96.06 | qfq | 82,904,497 | 7,729,037,807 | 3.42% |
| 2026-03-06 | 92.30 | 96.29 | 90.60 | 93.16 | 92.88 | qfq | 58,232,606 | 5,456,734,932 | -1.63% |
| 2026-03-05 | 99.48 | 99.50 | 93.18 | 94.70 | 94.41 | qfq | 81,984,588 | 7,855,293,112 | 0.11% |
| 2026-03-04 | 93.13 | 98.36 | 92.70 | 94.60 | 94.31 | qfq | 73,743,073 | 7,032,499,511 | -1.96% |
| 2026-03-03 | 101.02 | 102.40 | 94.18 | 96.49 | 96.20 | qfq | 107,343,273 | 10,537,223,273 | -2.24% |
| 2026-03-02 | 102.49 | 103.10 | 97.79 | 98.70 | 98.40 | qfq | 92,097,076 | 9,218,976,832 | -4.54% |
| 2026-02-27 | 97.89 | 106.33 | 97.60 | 103.39 | 103.08 | qfq | 126,191,146 | 12,960,006,460 | 1.19% |
| 2026-02-26 | 90.04 | 104.16 | 90.04 | 102.17 | 101.86 | qfq | 150,344,469 | 14,622,813,310 | 17.71% |
| 2026-02-25 | 88.02 | 89.24 | 84.68 | 86.80 | 86.54 | qfq | 87,301,318 | 7,594,428,518 | 0.00% |
| 2026-02-24 | 91.80 | 91.80 | 85.07 | 86.80 | 86.54 | qfq | 118,585,699 | 10,503,860,728 | 13.46% |
| 2026-02-05 | 78.29 | 80.25 | 75.75 | 76.50 | 76.27 | qfq | 56,480,200 | 4,376,831,488 | -6.91% |
| 2026-02-04 | 86.00 | 86.66 | 80.11 | 82.18 | 81.93 | qfq | 75,167,818 | 6,261,269,741 | -7.04% |
| 2026-02-03 | 85.50 | 88.50 | 83.00 | 88.40 | 88.13 | qfq | 90,716,224 | 7,771,333,108 | 4.42% |
| 2026-02-02 | 82.00 | 87.88 | 80.80 | 84.66 | 84.40 | qfq | 91,082,796 | 7,737,678,608 | 3.46% |
| 2026-01-30 | 81.00 | 83.49 | 79.06 | 81.83 | 81.58 | qfq | 66,434,158 | 5,407,635,926 | 2.27% |
| 2026-01-29 | 78.00 | 85.51 | 76.18 | 80.01 | 79.77 | qfq | 86,104,939 | 7,017,263,658 | -1.04% |
| 2026-01-28 | 83.20 | 84.73 | 80.00 | 80.85 | 80.61 | qfq | 83,084,269 | 6,853,877,425 | -0.64% |
| 2026-01-27 | 82.60 | 83.88 | 79.98 | 81.37 | 81.12 | qfq | 71,439,155 | 5,827,829,486 | -2.26% |
| 2026-01-26 | 82.00 | 84.77 | 80.18 | 83.25 | 83.00 | qfq | 98,456,972 | 8,143,734,404 | 6.29% |
| 2026-01-23 | 78.30 | 80.20 | 77.62 | 78.32 | 78.08 | qfq | 71,591,054 | 5,643,233,197 | 0.36% |
| 2026-01-22 | 76.32 | 79.33 | 74.88 | 78.04 | 77.80 | qfq | 79,028,613 | 6,125,838,770 | 4.33% |
| 2026-01-21 | 74.12 | 76.94 | 73.50 | 74.80 | 74.57 | qfq | 52,594,163 | 3,951,084,888 | -0.81% |
| 2026-01-20 | 77.00 | 78.19 | 74.40 | 75.41 | 75.18 | qfq | 56,681,745 | 4,319,185,025 | -1.05% |
| 2026-01-19 | 77.76 | 80.51 | 75.90 | 76.21 | 75.98 | qfq | 70,286,235 | 5,463,266,810 | -3.74% |
| 2026-01-16 | 79.16 | 84.16 | 78.78 | 79.17 | 78.93 | qfq | 82,723,264 | 6,695,303,031 | -2.30% |
| 2026-01-15 | 85.10 | 87.25 | 79.75 | 81.03 | 80.79 | qfq | 106,231,718 | 8,840,218,599 | -10.67% |
| 2026-01-14 | 80.48 | 93.13 | 80.48 | 90.71 | 90.44 | qfq | 127,172,021 | 10,986,925,250 | 12.60% |
| 2026-01-13 | 83.30 | 88.64 | 76.00 | 80.56 | 80.32 | qfq | 119,013,476 | 9,779,265,406 | -2.99% |
| 2026-01-12 | 73.01 | 83.04 | 70.20 | 83.04 | 82.79 | qfq | 124,363,159 | 9,496,293,630 | 20.00% |
| 2026-01-09 | 62.21 | 71.77 | 62.21 | 69.20 | 68.99 | qfq | 113,906,943 | 7,659,687,273 | 15.70% |
| 2026-01-08 | 60.00 | 61.68 | 58.30 | 59.81 | 59.63 | qfq | 61,667,207 | 3,707,200,243 | -1.27% |
| 2026-01-07 | 58.16 | 63.00 | 57.20 | 60.58 | 60.40 | qfq | 85,094,194 | 5,069,885,601 | 5.12% |
| 2026-01-06 | 55.51 | 58.69 | 54.82 | 57.63 | 57.46 | qfq | 63,706,517 | 3,581,802,048 | 2.93% |
| 2026-01-05 | 54.19 | 57.28 | 53.79 | 55.99 | 55.82 | qfq | 67,147,278 | 3,730,588,198 | 6.04% |
| 2025-12-31 | 51.60 | 53.58 | 50.95 | 52.80 | 52.64 | qfq | 40,172,574 | 2,112,815,707 | 2.68% |
| 2025-12-30 | 50.69 | 52.17 | 50.42 | 51.42 | 51.26 | qfq | 29,406,848 | 1,510,017,151 | 1.84% |
| 2025-12-29 | 50.28 | 51.65 | 50.23 | 50.49 | 50.34 | qfq | 23,152,141 | 1,177,469,101 | 0.84% |
| 2025-12-26 | 50.50 | 50.90 | 50.00 | 50.07 | 49.92 | qfq | 19,724,999 | 991,084,914 | -1.15% |
| 2025-12-25 | 50.39 | 50.99 | 50.02 | 50.65 | 50.50 | qfq | 17,909,495 | 902,473,828 | 0.24% |
| 2025-12-24 | 50.10 | 51.10 | 49.68 | 50.53 | 50.38 | qfq | 19,299,947 | 975,529,356 | 0.20% |
| 2025-12-23 | 51.52 | 52.00 | 50.15 | 50.43 | 50.28 | qfq | 21,027,064 | 1,064,829,914 | 0.56% |
| 2025-12-22 | 49.92 | 50.55 | 49.61 | 50.15 | 50.00 | qfq | 18,078,234 | 906,470,567 | 0.72% |
| 2025-12-19 | 50.36 | 50.68 | 49.61 | 49.79 | 49.64 | qfq | 21,908,998 | 1,097,716,394 | -0.66% |
| 2025-12-18 | 52.41 | 52.52 | 50.05 | 50.12 | 49.97 | qfq | 33,264,448 | 1,699,439,949 | -5.43% |
| 2025-12-17 | 51.31 | 53.08 | 51.05 | 53.00 | 52.84 | qfq | 27,403,411 | 1,428,598,363 | 2.85% |
| 2025-12-16 | 52.99 | 53.60 | 51.30 | 51.53 | 51.37 | qfq | 22,051,205 | 1,150,521,390 | -2.83% |
| 2025-12-15 | 52.59 | 54.23 | 52.59 | 53.03 | 52.87 | qfq | 33,355,548 | 1,780,548,789 | -0.71% |
| 2025-12-12 | 49.62 | 54.17 | 49.62 | 53.41 | 53.25 | qfq | 73,704,274 | 3,874,283,107 | 6.91% |
| 2025-12-11 | 50.86 | 51.19 | 49.70 | 49.96 | 49.81 | qfq | 22,223,586 | 1,119,774,992 | -1.75% |
| 2025-12-10 | 50.18 | 51.21 | 49.16 | 50.85 | 50.70 | qfq | 32,139,904 | 1,619,225,710 | 1.29% |
| 2025-12-09 | 52.08 | 53.58 | 50.12 | 50.20 | 50.05 | qfq | 59,899,142 | 3,120,710,630 | 2.14% |
| 2025-12-08 | 47.89 | 49.49 | 47.77 | 49.15 | 49.00 | qfq | 22,767,185 | 1,105,860,661 | 2.37% |
| 2025-12-05 | 48.47 | 48.60 | 47.60 | 48.01 | 47.87 | qfq | 13,593,606 | 653,566,531 | -1.01% |
| 2025-12-04 | 48.50 | 48.97 | 47.76 | 48.50 | 48.35 | qfq | 15,078,267 | 729,906,381 | 0.00% |
| 2025-12-03 | 50.03 | 50.24 | 48.40 | 48.50 | 48.35 | qfq | 20,163,295 | 986,455,598 | -3.19% |
| 2025-12-02 | 51.03 | 52.00 | 49.90 | 50.10 | 49.95 | qfq | 32,699,061 | 1,659,965,127 | -1.20% |
| 2025-12-01 | 48.09 | 51.84 | 47.51 | 50.71 | 50.56 | qfq | 49,134,673 | 2,470,397,425 | 6.27% |
| 2025-11-28 | 48.10 | 48.58 | 47.43 | 47.72 | 47.58 | qfq | 11,342,914 | 542,377,343 | -0.29% |
| 2025-11-27 | 48.34 | 48.80 | 47.86 | 47.86 | 47.72 | qfq | 14,791,655 | 714,085,165 | -1.36% |
| 2025-11-26 | 47.48 | 49.08 | 47.37 | 48.52 | 48.37 | qfq | 20,357,895 | 990,701,037 | 1.59% |
| 2025-11-25 | 47.61 | 48.40 | 47.31 | 47.76 | 47.62 | qfq | 16,230,147 | 778,838,494 | 0.76% |
| 2025-11-24 | 45.87 | 47.78 | 45.11 | 47.40 | 47.26 | qfq | 18,005,022 | 842,359,303 | 3.86% |
| 2025-11-21 | 45.83 | 46.59 | 45.53 | 45.64 | 45.50 | qfq | 14,207,341 | 653,010,611 | -1.74% |
| 2025-11-20 | 47.01 | 47.29 | 46.44 | 46.45 | 46.31 | qfq | 9,130,771 | 427,048,836 | -1.02% |
| 2025-11-19 | 48.00 | 48.00 | 46.70 | 46.93 | 46.79 | qfq | 12,117,220 | 571,006,156 | -1.98% |
| 2025-11-18 | 47.26 | 48.47 | 46.94 | 47.88 | 47.74 | qfq | 14,722,301 | 705,182,038 | 1.01% |
| 2025-11-17 | 46.48 | 47.67 | 46.41 | 47.40 | 47.26 | qfq | 13,252,549 | 625,720,285 | 1.61% |
| 2025-11-14 | 47.88 | 47.96 | 46.63 | 46.65 | 46.51 | qfq | 15,918,744 | 751,299,777 | -3.77% |
| 2025-11-13 | 47.00 | 48.50 | 46.50 | 48.48 | 48.33 | qfq | 16,270,085 | 774,557,185 | 2.71% |
| 2025-11-12 | 47.53 | 47.72 | 46.43 | 47.20 | 47.06 | qfq | 14,618,950 | 686,645,123 | -0.88% |
| 2025-11-11 | 49.00 | 49.18 | 47.54 | 47.62 | 47.48 | qfq | 16,895,889 | 812,897,332 | -2.50% |
| 2025-11-10 | 49.01 | 49.78 | 48.45 | 48.84 | 48.69 | qfq | 16,075,836 | 786,353,551 | -1.09% |
| 2025-11-07 | 49.86 | 50.56 | 49.38 | 49.38 | 49.23 | qfq | 17,583,573 | 876,320,581 | -1.95% |
| 2025-11-06 | 50.24 | 50.90 | 49.70 | 50.36 | 50.21 | qfq | 20,171,886 | 1,015,243,021 | 0.38% |
| 2025-11-05 | 49.44 | 50.59 | 49.02 | 50.17 | 50.02 | qfq | 18,934,597 | 945,320,803 | -0.89% |
| 2025-11-04 | 51.24 | 51.50 | 50.16 | 50.62 | 50.47 | qfq | 26,525,637 | 1,345,351,592 | -2.99% |
| 2025-11-03 | 50.80 | 52.99 | 49.78 | 52.18 | 52.02 | qfq | 42,105,663 | 2,180,811,878 | 3.27% |
| 2025-10-31 | 48.62 | 51.24 | 48.17 | 50.53 | 50.38 | qfq | 43,797,987 | 2,183,832,928 | 1.40% |
| 2025-10-30 | 49.50 | 51.22 | 49.50 | 49.83 | 49.68 | qfq | 64,853,996 | 3,273,981,046 | 5.80% |
| 2025-10-29 | 47.00 | 47.48 | 46.70 | 47.10 | 46.96 | qfq | 14,083,902 | 661,756,794 | -0.25% |
| 2025-10-28 | 46.60 | 47.49 | 46.37 | 47.22 | 47.08 | qfq | 17,445,115 | 819,888,151 | 1.05% |
| 2025-10-27 | 46.97 | 47.40 | 46.36 | 46.73 | 46.59 | qfq | 16,237,571 | 760,709,081 | 0.11% |
| 2025-10-24 | 46.15 | 46.80 | 46.13 | 46.68 | 46.54 | qfq | 14,365,361 | 668,086,278 | 1.32% |
| 2025-10-23 | 46.05 | 46.38 | 44.85 | 46.07 | 45.93 | qfq | 14,646,854 | 665,069,694 | 0.28% |
| 2025-10-22 | 45.93 | 46.43 | 45.45 | 45.94 | 45.80 | qfq | 10,469,068 | 481,093,586 | 0.02% |
| 2025-10-21 | 45.92 | 46.30 | 45.81 | 45.93 | 45.79 | qfq | 13,252,400 | 610,284,245 | 0.22% |
| 2025-10-20 | 45.84 | 46.44 | 45.45 | 45.83 | 45.69 | qfq | 11,954,622 | 549,504,901 | 0.84% |
| 2025-10-17 | 47.21 | 47.33 | 45.45 | 45.45 | 45.31 | qfq | 18,522,722 | 853,986,012 | -3.73% |
| 2025-10-16 | 47.71 | 47.71 | 46.80 | 47.21 | 47.07 | qfq | 16,460,356 | 776,610,954 | -1.93% |
| 2025-10-15 | 47.99 | 48.23 | 46.54 | 48.14 | 47.99 | qfq | 20,067,329 | 949,406,694 | 0.29% |
| 2025-10-14 | 49.93 | 50.05 | 47.65 | 48.00 | 47.86 | qfq | 21,398,943 | 1,042,450,900 | -3.87% |
| 2025-10-13 | 47.50 | 50.07 | 47.40 | 49.93 | 49.78 | qfq | 22,268,093 | 1,092,676,413 | -0.64% |
| 2025-10-10 | 52.55 | 52.57 | 49.22 | 50.25 | 50.10 | qfq | 49,587,051 | 2,488,160,720 | -7.42% |
| 2025-10-09 | 53.20 | 55.04 | 52.52 | 54.28 | 54.12 | qfq | 31,729,557 | 1,715,583,009 | 1.74% |
| 2025-09-30 | 53.57 | 54.93 | 53.11 | 53.35 | 53.19 | qfq | 24,922,385 | 1,344,108,838 | 0.47% |
| 2025-09-29 | 52.88 | 53.40 | 52.39 | 53.10 | 52.94 | qfq | 20,442,779 | 1,082,803,683 | 0.47% |
| 2025-09-26 | 55.22 | 55.87 | 52.81 | 52.85 | 52.69 | qfq | 38,340,911 | 2,068,798,584 | -5.49% |
| 2025-09-25 | 54.60 | 57.35 | 54.56 | 55.92 | 55.75 | qfq | 54,156,022 | 3,046,717,956 | 3.14% |
| 2025-09-24 | 51.91 | 54.50 | 51.66 | 54.22 | 53.66 | qfq | 32,882,666 | 1,756,566,300 | 3.16% |
| 2025-09-23 | 54.15 | 54.25 | 51.13 | 52.56 | 52.02 | qfq | 27,615,225 | 1,448,374,383 | -1.67% |
| 2025-09-22 | 52.51 | 54.00 | 52.21 | 53.45 | 52.90 | qfq | 24,685,753 | 1,313,481,626 | 2.06% |
| 2025-09-19 | 53.62 | 53.94 | 52.01 | 52.37 | 51.83 | qfq | 26,722,703 | 1,412,169,407 | -1.97% |
| 2025-09-18 | 54.39 | 55.97 | 52.60 | 53.42 | 52.87 | qfq | 43,655,093 | 2,391,124,406 | -1.80% |
| 2025-09-17 | 54.50 | 54.72 | 53.41 | 54.40 | 53.84 | qfq | 27,860,599 | 1,506,474,956 | -0.78% |
| 2025-09-16 | 53.41 | 55.38 | 52.80 | 54.83 | 54.26 | qfq | 37,874,837 | 2,056,214,262 | 3.06% |
| 2025-09-15 | 53.68 | 54.33 | 52.58 | 53.20 | 52.65 | qfq | 32,119,272 | 1,706,692,274 | -2.31% |
| 2025-09-12 | 55.21 | 57.15 | 54.40 | 54.46 | 53.90 | qfq | 53,254,710 | 2,970,830,272 | 2.46% |
| 2025-09-11 | 51.00 | 53.51 | 50.78 | 53.15 | 52.60 | qfq | 37,828,545 | 1,983,938,224 | 2.37% |
| 2025-09-10 | 51.28 | 52.99 | 51.01 | 51.92 | 51.38 | qfq | 26,206,597 | 1,363,768,279 | 0.97% |
| 2025-09-09 | 53.00 | 53.23 | 50.29 | 51.42 | 50.89 | qfq | 26,120,048 | 1,342,233,035 | -3.24% |
| 2025-09-08 | 53.52 | 53.95 | 52.24 | 53.14 | 52.59 | qfq | 28,916,042 | 1,533,185,143 | -0.54% |
| 2025-09-05 | 50.00 | 53.66 | 49.01 | 53.43 | 52.88 | qfq | 37,970,474 | 1,953,273,990 | 6.95% |
| 2025-09-04 | 52.31 | 52.46 | 49.03 | 49.96 | 49.44 | qfq | 32,994,121 | 1,671,763,144 | -4.38% |
| 2025-09-03 | 53.14 | 53.50 | 51.80 | 52.25 | 51.71 | qfq | 25,317,147 | 1,332,380,744 | -2.34% |
| 2025-09-02 | 57.77 | 58.66 | 52.00 | 53.50 | 52.95 | qfq | 61,919,689 | 3,366,818,550 | -8.06% |
| 2025-09-01 | 61.00 | 61.93 | 57.95 | 58.19 | 57.59 | qfq | 41,105,625 | 2,448,558,847 | -1.32% |
| 2025-08-29 | 60.00 | 60.00 | 56.30 | 58.97 | 58.36 | qfq | 52,434,866 | 3,042,097,238 | -3.80% |
| 2025-08-28 | 59.93 | 61.38 | 58.34 | 61.30 | 60.67 | qfq | 40,576,510 | 2,434,339,437 | 1.69% |
| 2025-08-27 | 60.14 | 63.50 | 59.98 | 60.28 | 59.66 | qfq | 43,476,912 | 2,682,756,873 | 0.53% |
| 2025-08-26 | 59.38 | 61.82 | 58.85 | 59.96 | 59.34 | qfq | 32,392,623 | 1,948,622,264 | -1.06% |
| 2025-08-25 | 61.20 | 63.93 | 59.62 | 60.60 | 59.97 | qfq | 47,704,032 | 2,928,222,079 | 2.14% |
| 2025-08-22 | 56.86 | 60.77 | 56.31 | 59.33 | 58.72 | qfq | 48,759,648 | 2,874,873,616 | 5.51% |
| 2025-08-21 | 56.77 | 58.40 | 55.70 | 56.23 | 55.65 | qfq | 30,612,817 | 1,750,550,120 | -0.95% |
| 2025-08-20 | 55.28 | 56.88 | 54.33 | 56.77 | 56.18 | qfq | 29,532,582 | 1,642,066,477 | 1.45% |
| 2025-08-19 | 57.00 | 57.30 | 55.68 | 55.96 | 55.38 | qfq | 31,543,249 | 1,775,397,560 | -1.57% |
| 2025-08-18 | 52.64 | 58.70 | 52.30 | 56.85 | 56.26 | qfq | 49,828,728 | 2,767,135,893 | 8.45% |
| 2025-08-15 | 50.20 | 52.99 | 50.10 | 52.42 | 51.88 | qfq | 33,004,941 | 1,720,081,087 | 3.84% |
| 2025-08-14 | 51.21 | 52.00 | 50.30 | 50.48 | 49.96 | qfq | 28,199,603 | 1,442,247,100 | -1.43% |
| 2025-08-13 | 51.88 | 52.15 | 50.52 | 51.21 | 50.68 | qfq | 30,394,759 | 1,559,342,139 | 0.65% |
| 2025-08-12 | 50.05 | 51.18 | 49.50 | 50.88 | 50.35 | qfq | 25,536,274 | 1,288,354,878 | 1.78% |
| 2025-08-11 | 48.30 | 50.04 | 48.19 | 49.99 | 49.47 | qfq | 26,217,819 | 1,300,526,997 | 3.24% |
| 2025-08-08 | 48.09 | 49.30 | 47.30 | 48.42 | 47.92 | qfq | 26,003,656 | 1,263,676,444 | 0.50% |
| 2025-08-07 | 47.98 | 48.40 | 47.20 | 48.18 | 47.68 | qfq | 20,031,523 | 956,911,314 | -0.02% |
| 2025-08-06 | 47.68 | 48.47 | 47.02 | 48.19 | 47.69 | qfq | 20,913,573 | 1,003,453,565 | 1.09% |
| 2025-08-05 | 48.70 | 48.72 | 47.46 | 47.67 | 47.18 | qfq | 21,710,826 | 1,037,670,272 | -2.44% |
| 2025-08-04 | 47.58 | 49.11 | 47.01 | 48.86 | 48.35 | qfq | 22,498,531 | 1,078,336,692 | 1.41% |
| 2025-08-01 | 50.00 | 50.20 | 47.50 | 48.18 | 47.68 | qfq | 27,652,291 | 1,338,254,288 | -3.23% |
| 2025-07-31 | 48.96 | 51.49 | 48.89 | 49.79 | 49.27 | qfq | 31,416,276 | 1,584,313,705 | 1.55% |
| 2025-07-30 | 50.58 | 50.59 | 49.00 | 49.03 | 48.52 | qfq | 21,874,502 | 1,088,236,977 | -4.14% |
| 2025-07-29 | 50.22 | 51.88 | 49.21 | 51.15 | 50.62 | qfq | 27,194,217 | 1,371,759,131 | 1.15% |
| 2025-07-28 | 51.87 | 51.89 | 49.91 | 50.57 | 50.05 | qfq | 16,339,405 | 825,356,810 | -1.82% |
| 2025-07-25 | 50.75 | 51.51 | 50.25 | 51.51 | 50.98 | qfq | 19,627,456 | 999,974,437 | 1.66% |
| 2025-07-24 | 51.00 | 51.50 | 50.30 | 50.67 | 50.15 | qfq | 21,817,244 | 1,106,923,195 | -0.61% |
| 2025-07-23 | 49.44 | 50.98 | 49.42 | 50.98 | 50.45 | qfq | 23,944,139 | 1,205,462,484 | 2.68% |
| 2025-07-22 | 50.71 | 51.48 | 49.49 | 49.65 | 49.14 | qfq | 27,077,046 | 1,360,508,735 | -2.63% |
| 2025-07-21 | 51.81 | 52.30 | 50.73 | 50.99 | 50.46 | qfq | 27,848,915 | 1,426,314,645 | -3.26% |
| 2025-07-18 | 52.45 | 53.98 | 52.40 | 52.71 | 52.16 | qfq | 30,625,391 | 1,628,127,148 | 0.30% |
| 2025-07-17 | 52.11 | 53.55 | 52.01 | 52.55 | 51.88 | qfq | 28,908,041 | 1,522,595,694 | -0.53% |
| 2025-07-16 | 54.55 | 54.88 | 52.50 | 52.83 | 52.16 | qfq | 54,656,537 | 2,937,164,905 | -0.26% |
| 2025-07-15 | 48.20 | 53.24 | 48.10 | 52.97 | 52.29 | qfq | 66,533,063 | 3,437,964,752 | 9.49% |
| 2025-07-14 | 47.92 | 49.00 | 47.77 | 48.38 | 47.76 | qfq | 26,646,061 | 1,289,175,254 | 2.87% |
| 2025-07-11 | 46.58 | 47.43 | 46.16 | 47.03 | 46.43 | qfq | 16,884,026 | 793,637,823 | 0.75% |
| 2025-07-10 | 47.20 | 47.50 | 46.00 | 46.68 | 46.08 | qfq | 19,999,752 | 933,204,942 | -1.91% |
| 2025-07-09 | 48.47 | 49.57 | 47.20 | 47.59 | 46.98 | qfq | 28,089,847 | 1,351,358,588 | -2.26% |
| 2025-07-08 | 48.30 | 48.97 | 47.58 | 48.69 | 48.07 | qfq | 21,075,447 | 1,021,289,387 | 0.62% |
| 2025-07-07 | 49.00 | 49.90 | 48.30 | 48.39 | 47.77 | qfq | 19,794,088 | 964,136,779 | -1.33% |
| 2025-07-04 | 48.65 | 51.75 | 48.52 | 49.04 | 48.41 | qfq | 46,953,453 | 2,354,661,322 | 3.66% |
| 2025-07-03 | 46.50 | 47.79 | 46.30 | 47.31 | 46.71 | qfq | 17,901,724 | 841,930,083 | 2.14% |
| 2025-07-02 | 47.30 | 47.33 | 45.90 | 46.32 | 45.73 | qfq | 18,787,353 | 871,904,929 | -2.75% |
| 2025-07-01 | 49.17 | 49.40 | 47.45 | 47.63 | 47.02 | qfq | 27,219,353 | 1,306,995,220 | -3.84% |
| 2025-06-30 | 48.97 | 50.00 | 48.77 | 49.53 | 48.90 | qfq | 31,483,341 | 1,557,715,985 | 2.44% |
| 2025-06-27 | 47.75 | 48.83 | 46.94 | 48.35 | 47.73 | qfq | 28,887,268 | 1,393,181,855 | 0.83% |
| 2025-06-26 | 47.85 | 49.17 | 47.41 | 47.95 | 47.34 | qfq | 34,594,451 | 1,672,818,192 | -0.27% |
| 2025-06-25 | 46.89 | 48.98 | 46.89 | 48.08 | 47.47 | qfq | 50,034,359 | 2,401,575,838 | 4.52% |
| 2025-06-24 | 43.60 | 46.26 | 43.59 | 46.00 | 45.41 | qfq | 39,797,527 | 1,802,914,598 | 5.94% |
| 2025-06-23 | 43.20 | 43.64 | 42.70 | 43.42 | 42.87 | qfq | 20,072,168 | 866,478,128 | -1.25% |
| 2025-06-20 | 43.71 | 44.50 | 42.91 | 43.97 | 43.41 | qfq | 26,027,532 | 1,141,364,580 | 1.34% |
| 2025-06-19 | 44.49 | 45.00 | 43.22 | 43.39 | 42.84 | qfq | 19,028,429 | 838,934,407 | -1.72% |
| 2025-06-18 | 42.73 | 44.88 | 42.53 | 44.15 | 43.59 | qfq | 28,592,792 | 1,258,372,915 | 2.87% |
| 2025-06-17 | 43.85 | 43.99 | 42.70 | 42.92 | 42.37 | qfq | 17,073,253 | 734,426,376 | -2.14% |
| 2025-06-16 | 43.39 | 44.69 | 43.10 | 43.86 | 43.30 | qfq | 22,214,145 | 979,729,955 | 1.53% |
| 2025-06-13 | 44.46 | 44.59 | 42.78 | 43.20 | 42.65 | qfq | 30,505,974 | 1,324,255,548 | -3.96% |
| 2025-06-12 | 44.13 | 46.46 | 44.00 | 44.98 | 44.41 | qfq | 28,936,839 | 1,312,809,574 | 1.22% |
| 2025-06-11 | 44.83 | 45.25 | 44.18 | 44.44 | 43.87 | qfq | 18,036,915 | 805,339,593 | -1.02% |
| 2025-06-10 | 47.09 | 47.14 | 44.27 | 44.90 | 44.33 | qfq | 31,968,374 | 1,447,835,747 | -3.61% |
| 2025-06-09 | 45.45 | 46.72 | 44.91 | 46.58 | 45.99 | qfq | 31,532,150 | 1,450,332,145 | 3.10% |
| 2025-06-06 | 44.99 | 46.04 | 44.33 | 45.18 | 44.60 | qfq | 29,304,862 | 1,323,367,448 | 0.87% |
| 2025-06-05 | 43.49 | 45.07 | 43.23 | 44.79 | 44.22 | qfq | 23,379,675 | 1,038,179,606 | 2.92% |
| 2025-06-04 | 42.76 | 44.44 | 42.52 | 43.52 | 42.96 | qfq | 20,340,330 | 891,325,900 | 2.79% |
| 2025-06-03 | 42.06 | 43.43 | 42.06 | 42.34 | 41.80 | qfq | 16,117,926 | 688,898,486 | -1.37% |
| 2025-05-30 | 43.94 | 43.94 | 42.81 | 42.93 | 42.38 | qfq | 15,099,689 | 651,774,884 | -2.74% |
| 2025-05-29 | 43.71 | 44.49 | 43.71 | 44.14 | 43.58 | qfq | 13,095,352 | 577,928,122 | 0.80% |
| 2025-05-28 | 44.30 | 44.57 | 43.51 | 43.79 | 43.23 | qfq | 11,811,523 | 517,968,992 | -0.93% |
| 2025-05-27 | 44.81 | 45.33 | 44.08 | 44.20 | 43.64 | qfq | 14,379,257 | 641,242,573 | -2.17% |
| 2025-05-26 | 43.54 | 45.70 | 43.54 | 45.18 | 44.60 | qfq | 24,517,830 | 1,095,939,351 | 4.01% |
| 2025-05-23 | 44.42 | 44.85 | 43.44 | 43.44 | 42.89 | qfq | 15,514,419 | 684,635,402 | -2.36% |
| 2025-05-22 | 44.96 | 45.21 | 44.38 | 44.49 | 43.92 | qfq | 12,593,923 | 564,424,531 | -1.70% |
| 2025-05-21 | 45.13 | 45.49 | 44.78 | 45.26 | 44.68 | qfq | 12,551,879 | 566,865,595 | 0.07% |
| 2025-05-20 | 44.70 | 45.37 | 44.31 | 45.23 | 44.65 | qfq | 17,746,202 | 798,620,934 | 1.53% |
| 2025-05-19 | 44.55 | 44.75 | 43.90 | 44.55 | 43.98 | qfq | 13,299,497 | 588,206,732 | -0.11% |
| 2025-05-16 | 44.09 | 45.15 | 43.73 | 44.60 | 44.03 | qfq | 18,111,670 | 804,454,248 | 0.75% |
| 2025-05-15 | 46.38 | 46.39 | 44.26 | 44.27 | 43.70 | qfq | 26,389,523 | 1,182,201,465 | -4.71% |
| 2025-05-14 | 46.50 | 46.98 | 46.00 | 46.46 | 45.87 | qfq | 16,549,532 | 768,509,129 | -0.04% |
| 2025-05-13 | 47.70 | 47.98 | 46.30 | 46.48 | 45.89 | qfq | 20,714,625 | 977,700,701 | -1.23% |
| 2025-05-12 | 47.29 | 47.36 | 46.69 | 47.06 | 46.46 | qfq | 15,574,765 | 731,975,628 | 0.71% |
| 2025-05-09 | 48.09 | 48.09 | 46.48 | 46.73 | 46.13 | qfq | 23,113,257 | 1,085,532,592 | -3.19% |
| 2025-05-08 | 48.00 | 48.59 | 47.60 | 48.27 | 47.65 | qfq | 21,046,561 | 1,012,404,126 | 0.02% |
| 2025-05-07 | 50.48 | 50.80 | 47.40 | 48.26 | 47.64 | qfq | 46,987,808 | 2,289,414,127 | -4.40% |
| 2025-05-06 | 49.50 | 51.44 | 49.00 | 50.48 | 49.84 | qfq | 28,094,511 | 1,407,884,911 | 3.93% |
| 2025-04-30 | 46.40 | 48.78 | 46.40 | 48.57 | 47.95 | qfq | 30,147,469 | 1,442,764,979 | 4.90% |
| 2025-04-29 | 46.58 | 46.91 | 46.07 | 46.30 | 45.71 | qfq | 20,039,746 | 929,303,455 | -0.02% |
| 2025-04-28 | 46.04 | 47.30 | 45.36 | 46.31 | 45.72 | qfq | 27,626,168 | 1,285,475,600 | 1.11% |
| 2025-04-25 | 46.22 | 46.85 | 45.30 | 45.80 | 45.22 | qfq | 35,273,345 | 1,621,506,244 | -1.74% |
| 2025-04-24 | 46.24 | 50.00 | 45.10 | 46.61 | 46.01 | qfq | 66,416,478 | 3,127,795,370 | -14.16% |
| 2025-04-23 | 53.22 | 54.92 | 53.21 | 54.30 | 53.61 | qfq | 18,432,999 | 996,520,979 | 2.80% |
| 2025-04-22 | 53.73 | 54.27 | 52.53 | 52.82 | 52.15 | qfq | 15,115,040 | 801,846,507 | -2.78% |
| 2025-04-21 | 52.67 | 54.80 | 51.60 | 54.33 | 53.64 | qfq | 18,800,681 | 1,004,878,049 | 4.06% |
| 2025-04-18 | 52.00 | 53.16 | 51.63 | 52.21 | 51.54 | qfq | 10,418,068 | 545,061,324 | 0.40% |
| 2025-04-17 | 52.00 | 53.19 | 51.55 | 52.00 | 51.34 | qfq | 13,209,419 | 693,210,681 | -1.74% |
| 2025-04-16 | 54.06 | 54.51 | 51.73 | 52.92 | 52.24 | qfq | 17,827,924 | 940,991,791 | -3.41% |
| 2025-04-15 | 53.90 | 55.26 | 53.25 | 54.79 | 54.09 | qfq | 17,558,780 | 957,634,539 | 1.18% |
| 2025-04-14 | 55.05 | 55.88 | 53.95 | 54.15 | 53.46 | qfq | 17,800,127 | 971,790,786 | -1.20% |
| 2025-04-11 | 52.88 | 55.96 | 52.56 | 54.81 | 54.11 | qfq | 25,119,974 | 1,363,762,270 | 4.30% |
| 2025-04-10 | 55.00 | 55.00 | 52.55 | 52.55 | 51.88 | qfq | 26,100,159 | 1,395,825,702 | 1.86% |
| 2025-04-09 | 49.00 | 52.15 | 48.15 | 51.59 | 50.93 | qfq | 29,350,350 | 1,490,156,455 | 3.18% |
| 2025-04-08 | 51.35 | 51.49 | 48.52 | 50.00 | 49.36 | qfq | 29,244,492 | 1,460,096,215 | -0.48% |
| 2025-04-07 | 51.00 | 52.99 | 46.00 | 50.24 | 49.60 | qfq | 39,187,889 | 1,954,929,817 | -10.38% |
| 2025-04-03 | 56.45 | 57.34 | 55.30 | 56.06 | 55.34 | qfq | 13,239,727 | 743,933,111 | -1.87% |
| 2025-04-02 | 55.89 | 57.29 | 55.57 | 57.13 | 56.40 | qfq | 16,029,509 | 908,374,933 | 1.87% |
| 2025-04-01 | 57.43 | 57.60 | 55.85 | 56.08 | 55.36 | qfq | 17,073,692 | 963,942,047 | -1.86% |
| 2025-03-31 | 56.41 | 57.66 | 55.06 | 57.14 | 56.41 | qfq | 26,498,469 | 1,494,209,582 | 1.85% |
| 2025-03-28 | 57.50 | 58.48 | 56.02 | 56.10 | 55.38 | qfq | 29,824,938 | 1,709,423,280 | 0.70% |
| 2025-03-27 | 56.69 | 57.58 | 55.57 | 55.71 | 55.00 | qfq | 16,140,992 | 906,680,817 | -1.73% |
| 2025-03-26 | 56.00 | 57.60 | 56.00 | 56.69 | 55.97 | qfq | 17,705,087 | 1,006,489,985 | 1.83% |
| 2025-03-25 | 59.68 | 60.30 | 55.38 | 55.67 | 54.96 | qfq | 36,041,289 | 2,053,582,841 | -7.20% |
| 2025-03-24 | 60.80 | 61.44 | 58.60 | 59.99 | 59.22 | qfq | 21,060,332 | 1,257,815,873 | -0.83% |
| 2025-03-21 | 62.56 | 62.61 | 60.21 | 60.49 | 59.72 | qfq | 22,482,588 | 1,377,064,977 | -2.44% |
| 2025-03-20 | 62.30 | 63.48 | 60.44 | 62.00 | 61.21 | qfq | 27,487,944 | 1,705,505,326 | -3.09% |
| 2025-03-19 | 66.00 | 66.81 | 63.69 | 63.98 | 63.16 | qfq | 22,833,865 | 1,483,331,236 | -2.57% |
| 2025-03-18 | 65.59 | 67.68 | 65.40 | 65.67 | 64.83 | qfq | 26,245,000 | 1,743,097,743 | 1.11% |
| 2025-03-17 | 65.90 | 65.96 | 64.30 | 64.95 | 64.12 | qfq | 18,690,918 | 1,214,299,848 | -1.87% |
| 2025-03-14 | 64.00 | 67.00 | 64.00 | 66.19 | 65.34 | qfq | 28,546,669 | 1,870,405,270 | 2.78% |
| 2025-03-13 | 66.65 | 66.88 | 63.60 | 64.40 | 63.58 | qfq | 30,688,959 | 1,993,579,451 | -3.30% |
| 2025-03-12 | 68.17 | 70.98 | 66.60 | 66.60 | 65.75 | qfq | 49,848,987 | 3,427,351,573 | -1.48% |
| 2025-03-11 | 64.70 | 67.60 | 64.40 | 67.60 | 66.74 | qfq | 36,468,909 | 2,426,825,849 | 3.44% |
| 2025-03-10 | 65.25 | 66.43 | 64.65 | 65.35 | 64.52 | qfq | 20,631,890 | 1,347,318,972 | -0.97% |
| 2025-03-07 | 66.99 | 67.99 | 65.01 | 65.99 | 65.15 | qfq | 39,440,295 | 2,616,427,178 | -3.31% |
| 2025-03-06 | 68.38 | 71.11 | 66.10 | 68.25 | 67.38 | qfq | 65,314,026 | 4,444,276,760 | 1.37% |
| 2025-03-05 | 63.10 | 68.89 | 61.49 | 67.33 | 66.47 | qfq | 55,418,009 | 3,569,325,400 | 9.34% |
| 2025-03-04 | 60.10 | 62.23 | 59.48 | 61.58 | 60.79 | qfq | 31,227,901 | 1,901,328,816 | -0.77% |
| 2025-03-03 | 62.60 | 63.63 | 59.72 | 62.06 | 61.27 | qfq | 34,635,021 | 2,153,834,805 | 0.10% |
| 2025-02-28 | 64.30 | 65.38 | 61.25 | 62.00 | 61.21 | qfq | 34,303,109 | 2,145,427,139 | -4.86% |
| 2025-02-27 | 67.80 | 68.55 | 63.92 | 65.17 | 64.34 | qfq | 45,833,588 | 3,012,282,678 | -4.90% |
| 2025-02-26 | 68.01 | 69.59 | 65.43 | 68.53 | 67.65 | qfq | 55,718,485 | 3,740,964,422 | 0.79% |
| 2025-02-25 | 68.29 | 70.16 | 65.17 | 67.99 | 67.12 | qfq | 62,299,232 | 4,199,595,056 | -4.00% |
| 2025-02-24 | 69.82 | 74.80 | 69.00 | 70.82 | 69.92 | qfq | 99,847,134 | 7,159,354,545 | 3.27% |
| 2025-02-21 | 60.00 | 68.58 | 59.54 | 68.58 | 67.70 | qfq | 91,394,073 | 5,884,434,915 | 20.00% |
| 2025-02-20 | 56.00 | 57.94 | 55.76 | 57.15 | 56.42 | qfq | 33,097,588 | 1,883,853,882 | 1.73% |
| 2025-02-19 | 55.35 | 56.50 | 54.78 | 56.18 | 55.46 | qfq | 30,513,716 | 1,704,667,879 | 1.52% |
| 2025-02-18 | 59.32 | 59.86 | 55.10 | 55.34 | 54.63 | qfq | 47,241,688 | 2,694,735,337 | -8.01% |
| 2025-02-17 | 59.90 | 61.92 | 58.73 | 60.16 | 59.39 | qfq | 54,725,507 | 3,294,519,666 | 5.17% |
| 2025-02-14 | 56.61 | 57.50 | 55.34 | 57.20 | 56.47 | qfq | 37,474,604 | 2,120,388,647 | 1.04% |
| 2025-02-13 | 59.00 | 59.00 | 56.49 | 56.61 | 55.89 | qfq | 38,483,546 | 2,205,484,301 | -4.03% |
| 2025-02-12 | 57.30 | 60.60 | 57.20 | 58.99 | 58.24 | qfq | 47,055,841 | 2,785,232,787 | 1.62% |
| 2025-02-11 | 60.40 | 61.66 | 56.80 | 58.05 | 57.31 | qfq | 55,009,294 | 3,266,644,625 | -5.29% |
| 2025-02-10 | 61.99 | 62.97 | 59.62 | 61.29 | 60.51 | qfq | 59,560,681 | 3,626,803,599 | -1.16% |
| 2025-02-07 | 62.81 | 65.80 | 60.11 | 62.01 | 61.22 | qfq | 72,169,480 | 4,503,969,390 | -0.11% |
| 2025-02-06 | 60.11 | 62.61 | 59.10 | 62.08 | 61.29 | qfq | 59,015,098 | 3,598,681,515 | 0.13% |
| 2025-02-05 | 61.99 | 66.59 | 61.16 | 62.00 | 61.21 | qfq | 66,524,690 | 4,227,241,605 | 3.99% |
| 2025-01-27 | 62.93 | 63.33 | 57.60 | 59.62 | 58.86 | qfq | 66,449,586 | 3,978,107,082 | -1.00% |
| 2025-01-24 | 55.22 | 61.00 | 55.22 | 60.22 | 59.45 | qfq | 65,442,318 | 3,836,812,994 | 9.25% |
| 2025-01-23 | 58.00 | 59.45 | 54.67 | 55.12 | 54.42 | qfq | 50,454,583 | 2,869,849,665 | -4.49% |
| 2025-01-22 | 55.25 | 59.58 | 55.10 | 57.71 | 56.97 | qfq | 63,465,595 | 3,659,734,590 | 4.45% |
| 2025-01-21 | 55.98 | 57.31 | 54.61 | 55.25 | 54.54 | qfq | 51,519,249 | 2,876,077,039 | 2.03% |
| 2025-01-20 | 53.52 | 55.30 | 52.80 | 54.15 | 53.46 | qfq | 38,506,484 | 2,084,272,155 | 2.69% |
| 2025-01-17 | 52.20 | 53.63 | 51.14 | 52.73 | 52.06 | qfq | 39,397,690 | 2,061,420,297 | -0.86% |
| 2025-01-16 | 53.62 | 56.90 | 53.16 | 53.19 | 52.51 | qfq | 57,996,258 | 3,165,586,828 | 1.57% |
| 2025-01-15 | 53.20 | 54.19 | 51.74 | 52.37 | 51.70 | qfq | 46,121,971 | 2,441,947,184 | -4.08% |
| 2025-01-14 | 51.14 | 54.60 | 49.91 | 54.60 | 53.90 | qfq | 61,570,238 | 3,227,993,736 | 9.20% |
| 2025-01-13 | 47.81 | 50.59 | 47.02 | 50.00 | 49.36 | qfq | 38,975,081 | 1,918,858,659 | 2.54% |
| 2025-01-10 | 49.27 | 51.54 | 48.63 | 48.76 | 48.14 | qfq | 50,228,453 | 2,509,294,600 | -3.18% |
| 2025-01-09 | 48.46 | 51.58 | 48.37 | 50.36 | 49.72 | qfq | 62,838,553 | 3,174,002,190 | 2.59% |
| 2025-01-08 | 47.87 | 49.55 | 46.66 | 49.09 | 48.46 | qfq | 50,853,164 | 2,447,979,510 | 0.88% |
| 2025-01-07 | 47.13 | 49.09 | 46.90 | 48.66 | 48.04 | qfq | 44,411,318 | 2,134,631,840 | 3.20% |
| 2025-01-06 | 48.80 | 50.12 | 46.80 | 47.15 | 46.55 | qfq | 37,017,962 | 1,777,819,624 | -2.30% |
| 2025-01-03 | 50.40 | 50.65 | 47.89 | 48.26 | 47.64 | qfq | 41,498,576 | 2,027,276,348 | -4.06% |
| 2025-01-02 | 52.05 | 52.60 | 49.34 | 50.30 | 49.66 | qfq | 49,670,222 | 2,521,502,763 | -3.19% |
| 2024-12-31 | 52.90 | 54.69 | 51.81 | 51.96 | 51.30 | qfq | 50,011,014 | 2,660,358,957 | -3.65% |
| 2024-12-30 | 55.88 | 56.28 | 53.73 | 53.93 | 53.24 | qfq | 44,176,733 | 2,425,144,275 | -1.05% |
| 2024-12-27 | 55.30 | 56.71 | 53.70 | 54.50 | 53.80 | qfq | 61,841,068 | 3,412,826,356 | -4.10% |
| 2024-12-26 | 55.00 | 58.57 | 54.85 | 56.83 | 56.10 | qfq | 71,744,397 | 4,056,651,169 | 2.86% |
| 2024-12-25 | 55.31 | 58.80 | 53.44 | 55.25 | 54.54 | qfq | 73,147,100 | 4,134,733,622 | -2.00% |
| 2024-12-24 | 58.13 | 59.10 | 54.60 | 56.38 | 55.66 | qfq | 76,920,102 | 4,333,494,635 | -5.37% |
| 2024-12-23 | 57.72 | 60.78 | 54.55 | 59.58 | 58.82 | qfq | 96,371,099 | 5,571,964,902 | 4.16% |
| 2024-12-20 | 55.90 | 61.88 | 54.58 | 57.20 | 56.47 | qfq | 106,410,423 | 6,160,799,888 | 1.01% |
| 2024-12-19 | 46.25 | 56.63 | 46.15 | 56.63 | 55.91 | qfq | 72,029,787 | 3,701,792,105 | 20.00% |
| 2024-12-18 | 43.91 | 48.81 | 42.58 | 47.19 | 46.59 | qfq | 67,416,513 | 3,081,228,179 | 5.33% |
| 2024-12-17 | 45.80 | 48.50 | 44.45 | 44.80 | 44.23 | qfq | 60,361,953 | 2,784,808,825 | -1.71% |
| 2024-12-16 | 48.86 | 49.61 | 44.88 | 45.58 | 45.00 | qfq | 74,950,761 | 3,477,913,627 | -5.26% |
| 2024-12-13 | 42.42 | 51.45 | 42.26 | 48.11 | 47.50 | qfq | 100,144,664 | 4,725,174,996 | 10.42% |
| 2024-12-12 | 41.20 | 44.99 | 39.40 | 43.57 | 43.01 | qfq | 91,100,743 | 3,784,240,477 | 8.92% |
| 2024-12-11 | 36.23 | 41.88 | 36.23 | 40.00 | 39.49 | qfq | 76,179,266 | 2,944,832,923 | 13.60% |
| 2024-12-10 | 36.50 | 36.99 | 35.00 | 35.21 | 34.76 | qfq | 29,888,664 | 1,066,095,394 | 0.60% |
| 2024-12-09 | 34.36 | 36.46 | 34.36 | 35.00 | 34.55 | qfq | 30,273,402 | 1,075,622,771 | 2.97% |
| 2024-12-06 | 33.81 | 34.52 | 33.41 | 33.99 | 33.56 | qfq | 14,685,390 | 498,683,755 | 0.06% |
| 2024-12-05 | 33.42 | 34.62 | 33.10 | 33.97 | 33.54 | qfq | 17,617,441 | 600,919,196 | 2.69% |
| 2024-12-04 | 33.41 | 34.06 | 32.77 | 33.08 | 32.66 | qfq | 14,040,151 | 469,038,109 | -1.81% |
| 2024-12-03 | 34.50 | 34.60 | 33.25 | 33.69 | 33.26 | qfq | 16,688,982 | 563,438,475 | -2.63% |
| 2024-12-02 | 33.45 | 35.68 | 33.26 | 34.60 | 34.16 | qfq | 30,946,640 | 1,073,538,826 | 4.28% |
| 2024-11-29 | 31.60 | 33.63 | 31.40 | 33.18 | 32.76 | qfq | 24,431,742 | 800,928,121 | 5.00% |
| 2024-11-28 | 32.05 | 32.35 | 31.46 | 31.60 | 31.20 | qfq | 11,428,213 | 364,047,530 | -1.40% |
| 2024-11-27 | 31.39 | 32.06 | 30.70 | 32.05 | 31.64 | qfq | 13,737,181 | 430,053,541 | 1.68% |
| 2024-11-26 | 31.10 | 32.25 | 30.77 | 31.52 | 31.12 | qfq | 14,291,609 | 453,129,528 | 0.90% |
| 2024-11-25 | 31.94 | 32.55 | 30.41 | 31.24 | 30.84 | qfq | 20,333,664 | 630,829,997 | -2.28% |
| 2024-11-22 | 32.42 | 34.06 | 31.92 | 31.97 | 31.56 | qfq | 25,165,372 | 835,855,590 | -1.84% |
| 2024-11-21 | 32.50 | 33.08 | 32.13 | 32.57 | 32.15 | qfq | 13,980,500 | 456,484,676 | -0.40% |
| 2024-11-20 | 32.00 | 33.13 | 31.61 | 32.70 | 32.28 | qfq | 19,656,218 | 638,382,287 | 1.90% |
| 2024-11-19 | 31.43 | 32.20 | 30.85 | 32.09 | 31.68 | qfq | 19,196,468 | 604,076,993 | 2.33% |
| 2024-11-18 | 35.39 | 35.85 | 31.10 | 31.36 | 30.96 | qfq | 40,005,602 | 1,295,384,499 | -10.40% |
| 2024-11-15 | 34.70 | 36.66 | 34.70 | 35.00 | 34.55 | qfq | 39,477,014 | 1,415,852,795 | 1.10% |
| 2024-11-14 | 36.32 | 36.32 | 33.90 | 34.62 | 34.18 | qfq | 34,449,636 | 1,202,798,586 | -5.02% |
| 2024-11-13 | 34.24 | 36.50 | 33.85 | 36.45 | 35.98 | qfq | 43,253,349 | 1,540,405,898 | 5.41% |
| 2024-11-12 | 35.00 | 35.88 | 34.27 | 34.58 | 34.14 | qfq | 30,778,314 | 1,074,646,390 | -0.60% |
| 2024-11-11 | 33.98 | 35.05 | 33.93 | 34.79 | 34.35 | qfq | 29,839,535 | 1,033,859,819 | 2.38% |
| 2024-11-08 | 33.92 | 35.47 | 33.70 | 33.98 | 33.55 | qfq | 29,600,706 | 1,019,249,610 | 0.98% |
| 2024-11-07 | 32.45 | 33.86 | 32.30 | 33.65 | 33.22 | qfq | 24,291,380 | 811,467,827 | 2.78% |
| 2024-11-06 | 33.16 | 33.38 | 32.50 | 32.74 | 32.32 | qfq | 21,863,409 | 720,329,821 | -0.82% |
| 2024-11-05 | 31.35 | 33.34 | 31.12 | 33.01 | 32.59 | qfq | 26,634,513 | 868,473,770 | 5.13% |
| 2024-11-04 | 31.00 | 31.69 | 30.90 | 31.40 | 31.00 | qfq | 13,112,180 | 409,912,361 | 1.68% |
| 2024-11-01 | 31.61 | 31.81 | 30.55 | 30.88 | 30.49 | qfq | 23,316,822 | 725,457,077 | -3.77% |
| 2024-10-31 | 32.60 | 32.93 | 31.81 | 32.09 | 31.68 | qfq | 29,135,747 | 937,395,587 | -1.62% |
| 2024-10-30 | 33.20 | 34.16 | 32.33 | 32.62 | 32.20 | qfq | 22,758,011 | 754,890,773 | -0.97% |
| 2024-10-29 | 33.60 | 34.33 | 32.80 | 32.94 | 32.52 | qfq | 22,282,652 | 743,237,061 | -2.69% |
| 2024-10-28 | 33.77 | 34.09 | 32.52 | 33.85 | 33.42 | qfq | 23,449,616 | 781,999,847 | 3.14% |
| 2024-10-25 | 33.05 | 33.30 | 32.20 | 32.82 | 32.40 | qfq | 18,576,955 | 607,304,023 | 0.43% |
| 2024-10-24 | 33.23 | 33.28 | 32.10 | 32.68 | 32.26 | qfq | 21,371,839 | 698,836,694 | -2.74% |
| 2024-10-23 | 34.50 | 34.67 | 33.33 | 33.60 | 33.17 | qfq | 22,105,093 | 751,054,317 | -2.67% |
| 2024-10-22 | 33.91 | 35.55 | 32.98 | 34.52 | 34.08 | qfq | 28,426,459 | 967,448,498 | 1.20% |
| 2024-10-21 | 33.51 | 35.68 | 33.18 | 34.11 | 33.67 | qfq | 39,056,530 | 1,346,970,958 | 3.36% |
| 2024-10-18 | 30.55 | 34.30 | 30.26 | 33.00 | 32.58 | qfq | 36,860,345 | 1,186,442,762 | 9.09% |
| 2024-10-17 | 30.22 | 31.50 | 30.10 | 30.25 | 29.86 | qfq | 21,828,336 | 673,274,799 | 0.70% |
| 2024-10-16 | 29.85 | 30.78 | 29.82 | 30.04 | 29.66 | qfq | 18,774,839 | 567,166,713 | -2.97% |
| 2024-10-15 | 30.49 | 32.57 | 30.10 | 30.96 | 30.56 | qfq | 31,987,063 | 1,007,169,780 | 0.55% |
| 2024-10-14 | 30.00 | 31.10 | 28.96 | 30.79 | 30.40 | qfq | 31,977,232 | 960,475,892 | 2.77% |
| 2024-10-11 | 31.00 | 32.58 | 29.50 | 29.96 | 29.58 | qfq | 38,901,363 | 1,184,816,131 | -11.44% |
| 2024-10-10 | 35.06 | 36.19 | 33.71 | 33.83 | 33.40 | qfq | 36,621,879 | 1,273,474,925 | -0.85% |
| 2024-10-09 | 37.00 | 37.77 | 33.94 | 34.12 | 33.29 | qfq | 47,134,519 | 1,698,906,402 | -11.28% |
| 2024-10-08 | 38.46 | 38.46 | 36.08 | 38.46 | 37.52 | qfq | 59,584,283 | 2,246,200,732 | 20.00% |
| 2024-09-30 | 28.63 | 32.22 | 28.63 | 32.05 | 31.27 | qfq | 36,482,609 | 1,111,693,871 | 16.67% |
| 2024-09-27 | 26.50 | 28.08 | 25.89 | 27.47 | 26.80 | qfq | 27,850,168 | 750,295,524 | 4.97% |
| 2024-09-26 | 25.09 | 26.20 | 25.00 | 26.17 | 25.53 | qfq | 17,621,227 | 451,351,100 | 4.06% |
| 2024-09-25 | 24.95 | 26.43 | 24.95 | 25.15 | 24.54 | qfq | 26,413,027 | 679,687,005 | 3.71% |
| 2024-09-24 | 22.81 | 24.35 | 22.81 | 24.25 | 23.66 | qfq | 18,647,009 | 441,665,029 | 6.41% |
| 2024-09-23 | 23.20 | 23.34 | 22.72 | 22.79 | 22.24 | qfq | 8,070,301 | 186,181,085 | -2.15% |
| 2024-09-20 | 23.33 | 23.55 | 23.06 | 23.29 | 22.72 | qfq | 7,700,396 | 179,003,720 | 0.34% |
| 2024-09-19 | 23.35 | 23.52 | 22.78 | 23.21 | 22.65 | qfq | 9,503,166 | 220,518,133 | -0.21% |
| 2024-09-18 | 23.18 | 23.64 | 22.91 | 23.26 | 22.69 | qfq | 7,385,937 | 171,612,755 | 0.35% |
| 2024-09-13 | 23.23 | 23.57 | 23.03 | 23.18 | 22.62 | qfq | 10,803,866 | 252,135,256 | 0.30% |
| 2024-09-12 | 22.99 | 23.62 | 22.98 | 23.11 | 22.55 | qfq | 11,494,138 | 268,041,114 | 0.83% |
| 2024-09-11 | 22.71 | 23.07 | 22.64 | 22.92 | 22.36 | qfq | 6,952,741 | 158,819,124 | 0.48% |
| 2024-09-10 | 22.05 | 23.09 | 21.81 | 22.81 | 22.26 | qfq | 11,536,080 | 259,607,456 | 3.49% |
| 2024-09-09 | 21.93 | 22.39 | 21.80 | 22.04 | 21.50 | qfq | 7,575,481 | 167,429,704 | -0.32% |
| 2024-09-06 | 22.62 | 22.81 | 22.05 | 22.11 | 21.57 | qfq | 7,798,460 | 174,817,523 | -2.43% |
| 2024-09-05 | 22.91 | 23.24 | 22.64 | 22.66 | 22.11 | qfq | 9,630,395 | 220,527,098 | -1.18% |
| 2024-09-04 | 22.98 | 23.30 | 22.85 | 22.93 | 22.37 | qfq | 8,441,524 | 194,375,650 | -1.16% |
| 2024-09-03 | 22.90 | 23.34 | 22.86 | 23.20 | 22.64 | qfq | 9,430,948 | 218,224,364 | 1.31% |
| 2024-09-02 | 23.70 | 23.98 | 22.87 | 22.90 | 22.34 | qfq | 13,394,040 | 312,937,281 | -4.10% |
| 2024-08-30 | 22.75 | 24.15 | 22.71 | 23.88 | 23.30 | qfq | 19,312,807 | 456,312,949 | 4.60% |
| 2024-08-29 | 22.61 | 23.09 | 22.40 | 22.83 | 22.27 | qfq | 11,578,969 | 263,573,420 | -0.09% |
| 2024-08-28 | 22.33 | 23.00 | 22.28 | 22.85 | 22.29 | qfq | 12,241,200 | 278,172,163 | 1.69% |
| 2024-08-27 | 22.60 | 23.12 | 22.32 | 22.47 | 21.92 | qfq | 11,913,349 | 270,549,044 | -0.40% |
| 2024-08-26 | 22.66 | 22.93 | 22.28 | 22.56 | 22.01 | qfq | 13,321,906 | 300,026,122 | -1.36% |
| 2024-08-23 | 23.24 | 23.30 | 22.58 | 22.87 | 22.31 | qfq | 20,721,169 | 474,461,687 | 0.00% |
| 2024-08-22 | 22.24 | 23.60 | 22.24 | 22.87 | 22.31 | qfq | 22,368,276 | 517,166,158 | 2.74% |
| 2024-08-21 | 22.01 | 22.77 | 21.87 | 22.26 | 21.72 | qfq | 13,818,440 | 308,418,368 | 0.13% |
| 2024-08-20 | 22.76 | 22.79 | 22.11 | 22.23 | 21.69 | qfq | 15,511,818 | 346,742,101 | -2.29% |
| 2024-08-19 | 21.30 | 23.00 | 21.20 | 22.75 | 22.20 | qfq | 24,747,771 | 552,114,033 | 6.81% |
| 2024-08-16 | 21.21 | 21.47 | 21.10 | 21.30 | 20.78 | qfq | 7,110,120 | 151,491,708 | 0.71% |
| 2024-08-15 | 20.88 | 21.58 | 20.77 | 21.15 | 20.64 | qfq | 8,673,580 | 183,964,929 | 0.86% |
| 2024-08-14 | 21.10 | 21.21 | 20.85 | 20.97 | 20.46 | qfq | 5,413,533 | 113,765,227 | -0.43% |
| 2024-08-13 | 20.88 | 21.23 | 20.75 | 21.06 | 20.55 | qfq | 5,322,300 | 111,431,281 | 0.05% |
| 2024-08-12 | 20.97 | 21.31 | 20.77 | 21.05 | 20.54 | qfq | 5,786,580 | 121,635,435 | -0.05% |
| 2024-08-09 | 21.44 | 21.78 | 21.02 | 21.06 | 20.55 | qfq | 8,350,241 | 177,885,624 | -1.77% |
| 2024-08-08 | 20.95 | 21.88 | 20.79 | 21.44 | 20.92 | qfq | 14,882,380 | 319,252,761 | 2.68% |
| 2024-08-07 | 21.21 | 21.31 | 20.81 | 20.88 | 20.37 | qfq | 8,790,994 | 185,054,400 | -1.79% |
| 2024-08-06 | 21.20 | 21.34 | 20.84 | 21.26 | 20.74 | qfq | 8,701,080 | 183,419,531 | 2.85% |
| 2024-08-05 | 21.38 | 21.69 | 20.67 | 20.67 | 20.17 | qfq | 10,374,580 | 219,011,740 | -3.95% |
| 2024-08-02 | 21.91 | 22.02 | 21.50 | 21.52 | 21.00 | qfq | 8,180,160 | 177,815,558 | -2.62% |
| 2024-08-01 | 22.46 | 22.67 | 21.96 | 22.10 | 21.56 | qfq | 10,184,320 | 226,675,107 | -1.91% |
| 2024-07-31 | 21.63 | 22.56 | 21.59 | 22.53 | 21.98 | qfq | 12,036,105 | 267,714,815 | 4.31% |
| 2024-07-30 | 21.75 | 21.87 | 21.35 | 21.60 | 21.07 | qfq | 5,565,927 | 120,171,216 | -0.69% |
| 2024-07-29 | 21.98 | 22.05 | 21.47 | 21.75 | 21.22 | qfq | 7,237,362 | 157,065,087 | -1.36% |
| 2024-07-26 | 21.36 | 22.27 | 21.25 | 22.05 | 21.51 | qfq | 11,297,330 | 246,185,284 | 3.47% |
| 2024-07-25 | 21.18 | 21.68 | 20.98 | 21.31 | 20.79 | qfq | 6,596,080 | 140,725,006 | -0.33% |
| 2024-07-24 | 21.47 | 21.98 | 21.32 | 21.38 | 20.86 | qfq | 10,598,376 | 229,356,345 | -0.42% |
| 2024-07-23 | 22.54 | 22.65 | 21.47 | 21.47 | 20.95 | qfq | 11,916,220 | 261,278,842 | -4.70% |
| 2024-07-22 | 23.05 | 23.10 | 22.38 | 22.53 | 21.98 | qfq | 9,213,440 | 208,380,191 | -2.17% |
| 2024-07-19 | 22.36 | 23.13 | 22.34 | 23.03 | 22.47 | qfq | 9,472,086 | 216,698,092 | 1.90% |
| 2024-07-18 | 22.62 | 22.68 | 21.90 | 22.60 | 22.05 | qfq | 11,719,822 | 261,564,929 | -1.22% |
| 2024-07-17 | 23.12 | 23.43 | 22.87 | 22.88 | 22.32 | qfq | 9,027,053 | 208,500,796 | -1.04% |
| 2024-07-16 | 22.85 | 23.33 | 22.61 | 23.12 | 22.56 | qfq | 10,708,845 | 246,300,842 | 0.52% |
| 2024-07-15 | 22.74 | 23.25 | 22.50 | 23.00 | 22.44 | qfq | 9,979,066 | 228,354,589 | 0.92% |
| 2024-07-12 | 23.13 | 23.15 | 22.54 | 22.79 | 22.24 | qfq | 9,839,019 | 223,774,997 | -2.31% |
| 2024-07-11 | 23.60 | 23.79 | 23.11 | 23.33 | 22.76 | qfq | 12,686,060 | 296,000,337 | 1.39% |
| 2024-07-10 | 22.80 | 23.30 | 22.68 | 23.01 | 22.45 | qfq | 12,043,200 | 277,667,602 | 0.52% |
| 2024-07-09 | 22.16 | 23.05 | 21.94 | 22.89 | 22.21 | qfq | 13,197,505 | 297,294,960 | 3.29% |
| 2024-07-08 | 22.91 | 23.05 | 22.08 | 22.16 | 21.50 | qfq | 11,191,793 | 250,739,993 | -3.90% |
| 2024-07-05 | 22.77 | 23.25 | 22.47 | 23.06 | 22.37 | qfq | 8,062,923 | 184,591,655 | 1.41% |
| 2024-07-04 | 23.40 | 23.45 | 22.65 | 22.74 | 22.06 | qfq | 7,983,031 | 183,151,249 | -2.19% |
| 2024-07-03 | 23.67 | 23.72 | 23.16 | 23.25 | 22.56 | qfq | 6,633,378 | 154,905,486 | -1.77% |
| 2024-07-02 | 23.99 | 24.10 | 23.55 | 23.67 | 22.97 | qfq | 7,786,856 | 185,281,198 | -1.70% |
| 2024-07-01 | 24.02 | 24.16 | 23.08 | 24.08 | 23.36 | qfq | 13,086,277 | 308,297,970 | 0.54% |
| 2024-06-28 | 24.00 | 24.57 | 23.86 | 23.95 | 23.24 | qfq | 11,228,327 | 271,684,485 | -0.54% |
| 2024-06-27 | 24.70 | 24.87 | 24.01 | 24.08 | 23.36 | qfq | 10,293,997 | 251,779,681 | -3.60% |
| 2024-06-26 | 24.05 | 25.12 | 23.70 | 24.98 | 24.24 | qfq | 13,836,273 | 337,740,051 | 4.34% |
| 2024-06-25 | 24.44 | 24.66 | 23.68 | 23.94 | 23.23 | qfq | 11,506,300 | 277,754,252 | -2.29% |
| 2024-06-24 | 25.99 | 26.10 | 24.40 | 24.50 | 23.77 | qfq | 16,153,300 | 404,833,890 | -6.45% |
| 2024-06-21 | 25.72 | 26.28 | 25.53 | 26.19 | 25.41 | qfq | 9,071,580 | 235,946,338 | 1.39% |
| 2024-06-20 | 26.50 | 26.65 | 25.83 | 25.83 | 25.06 | qfq | 11,314,560 | 295,740,332 | -3.11% |
| 2024-06-19 | 27.42 | 27.46 | 26.60 | 26.66 | 25.87 | qfq | 11,988,880 | 322,483,459 | -2.52% |
| 2024-06-18 | 27.30 | 27.78 | 27.05 | 27.35 | 26.54 | qfq | 14,012,722 | 383,971,647 | 0.29% |
| 2024-06-17 | 28.10 | 28.11 | 27.07 | 27.27 | 26.46 | qfq | 21,970,120 | 603,263,375 | -3.84% |
| 2024-06-14 | 28.97 | 29.77 | 28.10 | 28.36 | 27.52 | qfq | 52,182,998 | 1,502,367,655 | -1.83% |
| 2024-06-13 | 28.25 | 29.27 | 28.09 | 28.89 | 28.03 | qfq | 24,976,281 | 721,840,945 | 2.05% |
| 2024-06-12 | 27.14 | 28.49 | 26.95 | 28.31 | 27.47 | qfq | 21,397,540 | 598,850,064 | 4.46% |
| 2024-06-11 | 26.25 | 27.14 | 25.80 | 27.10 | 26.29 | qfq | 13,404,163 | 358,955,549 | 1.88% |
| 2024-06-07 | 26.77 | 26.93 | 26.16 | 26.60 | 25.81 | qfq | 11,490,209 | 304,264,117 | -0.52% |
| 2024-06-06 | 27.30 | 27.55 | 26.50 | 26.74 | 25.94 | qfq | 17,671,226 | 474,965,300 | -1.73% |
| 2024-06-05 | 26.86 | 27.70 | 26.86 | 27.21 | 26.40 | qfq | 15,499,122 | 424,569,392 | 0.78% |
| 2024-06-04 | 26.69 | 27.24 | 26.59 | 27.00 | 26.20 | qfq | 16,350,043 | 440,367,569 | 1.16% |
| 2024-06-03 | 26.18 | 26.99 | 25.97 | 26.69 | 25.90 | qfq | 21,744,919 | 577,982,877 | 3.97% |
| 2024-05-31 | 25.48 | 26.16 | 25.35 | 25.67 | 24.91 | qfq | 14,664,043 | 378,850,012 | 1.34% |
| 2024-05-30 | 25.10 | 25.67 | 24.63 | 25.33 | 24.58 | qfq | 10,265,111 | 259,329,493 | 0.72% |
| 2024-05-29 | 25.10 | 25.38 | 24.80 | 25.15 | 24.40 | qfq | 12,780,072 | 320,483,893 | 0.72% |
| 2024-05-28 | 26.45 | 26.45 | 24.80 | 24.97 | 24.23 | qfq | 24,403,274 | 619,068,678 | -5.67% |
| 2024-05-27 | 26.33 | 26.50 | 25.80 | 26.47 | 25.68 | qfq | 13,245,716 | 345,855,902 | 1.07% |
| 2024-05-24 | 26.85 | 27.00 | 26.16 | 26.19 | 25.41 | qfq | 12,707,058 | 336,627,599 | -1.98% |
| 2024-05-23 | 27.70 | 28.05 | 26.65 | 26.72 | 25.93 | qfq | 13,161,429 | 356,224,769 | -2.37% |
| 2024-05-22 | 27.51 | 27.86 | 27.16 | 27.37 | 26.56 | qfq | 9,452,947 | 259,160,458 | -0.51% |
| 2024-05-21 | 27.93 | 28.11 | 27.29 | 27.51 | 26.69 | qfq | 10,590,432 | 291,609,102 | -1.50% |
| 2024-05-20 | 27.30 | 28.07 | 26.96 | 27.93 | 27.10 | qfq | 16,222,577 | 449,833,811 | 2.57% |
| 2024-05-17 | 27.22 | 27.58 | 26.71 | 27.23 | 26.42 | qfq | 23,476,941 | 636,034,118 | 0.48% |
| 2024-05-16 | 29.35 | 29.58 | 27.00 | 27.10 | 26.29 | qfq | 36,865,344 | 1,040,145,972 | -6.58% |
| 2024-05-15 | 29.80 | 29.97 | 29.01 | 29.01 | 28.15 | qfq | 16,407,407 | 484,573,076 | -3.04% |
| 2024-05-14 | 29.02 | 30.14 | 28.49 | 29.92 | 29.03 | qfq | 26,820,124 | 789,333,082 | 4.18% |
| 2024-05-13 | 28.58 | 29.11 | 28.28 | 28.72 | 27.87 | qfq | 13,444,904 | 386,139,246 | -0.07% |
| 2024-05-10 | 29.60 | 29.76 | 28.62 | 28.74 | 27.89 | qfq | 20,262,551 | 586,530,211 | -2.68% |
| 2024-05-09 | 29.74 | 30.13 | 29.39 | 29.53 | 28.65 | qfq | 18,342,635 | 544,757,435 | -0.51% |
| 2024-05-08 | 30.00 | 30.59 | 29.65 | 29.68 | 28.80 | qfq | 15,401,391 | 461,651,498 | -1.88% |
| 2024-05-07 | 30.58 | 31.14 | 30.00 | 30.25 | 29.35 | qfq | 23,516,649 | 717,150,163 | -1.05% |
| 2024-05-06 | 32.06 | 32.30 | 30.27 | 30.57 | 29.66 | qfq | 29,980,151 | 923,615,115 | -2.67% |
| 2024-04-30 | 31.35 | 32.21 | 31.00 | 31.41 | 30.48 | qfq | 26,724,908 | 841,889,428 | 0.29% |
| 2024-04-29 | 31.65 | 32.50 | 31.06 | 31.32 | 30.39 | qfq | 38,949,686 | 1,237,802,547 | 1.39% |
| 2024-04-26 | 30.37 | 31.55 | 30.18 | 30.89 | 29.97 | qfq | 39,103,864 | 1,209,513,348 | 3.73% |
| 2024-04-25 | 29.60 | 30.20 | 29.59 | 29.78 | 28.89 | qfq | 20,934,823 | 626,356,298 | -0.83% |
| 2024-04-24 | 28.28 | 30.33 | 28.14 | 30.03 | 29.14 | qfq | 33,655,498 | 990,714,580 | 7.17% |
| 2024-04-23 | 28.15 | 28.62 | 27.68 | 28.02 | 27.19 | qfq | 16,702,944 | 469,107,371 | -0.04% |
| 2024-04-22 | 27.00 | 28.28 | 24.89 | 28.03 | 27.20 | qfq | 33,969,840 | 912,687,972 | -1.30% |
| 2024-04-19 | 28.87 | 29.69 | 27.91 | 28.40 | 27.56 | qfq | 33,587,752 | 961,867,164 | -2.74% |
| 2024-04-18 | 29.50 | 30.78 | 29.20 | 29.20 | 28.33 | qfq | 42,642,191 | 1,276,587,918 | -4.95% |
| 2024-04-17 | 28.40 | 30.85 | 28.30 | 30.72 | 29.81 | qfq | 41,507,394 | 1,241,471,991 | 7.23% |
| 2024-04-16 | 27.61 | 29.18 | 26.50 | 28.65 | 27.80 | qfq | 39,208,697 | 1,106,539,862 | 2.03% |
| 2024-04-15 | 27.65 | 28.79 | 27.30 | 28.08 | 27.24 | qfq | 34,995,267 | 982,156,259 | 1.04% |
| 2024-04-12 | 26.76 | 28.70 | 26.75 | 27.79 | 26.96 | qfq | 39,976,424 | 1,118,802,046 | 3.81% |
| 2024-04-11 | 25.95 | 27.31 | 25.95 | 26.77 | 25.97 | qfq | 30,616,912 | 823,970,774 | 2.53% |
| 2024-04-10 | 26.69 | 27.16 | 25.91 | 26.11 | 25.33 | qfq | 26,595,800 | 705,562,121 | -1.69% |
| 2024-04-09 | 26.50 | 26.76 | 25.80 | 26.56 | 25.77 | qfq | 21,408,908 | 563,737,999 | 0.15% |
| 2024-04-08 | 26.20 | 27.31 | 26.14 | 26.52 | 25.73 | qfq | 27,435,524 | 736,124,530 | -0.04% |
| 2024-04-03 | 28.10 | 28.56 | 26.30 | 26.53 | 25.74 | qfq | 46,999,593 | 1,271,651,041 | -6.35% |
| 2024-04-02 | 30.48 | 30.50 | 28.02 | 28.33 | 27.49 | qfq | 59,610,722 | 1,720,657,379 | -8.23% |
| 2024-04-01 | 30.54 | 31.49 | 30.00 | 30.87 | 29.95 | qfq | 42,777,921 | 1,314,556,246 | -0.45% |
| 2024-03-29 | 29.75 | 32.05 | 29.33 | 31.01 | 30.09 | qfq | 57,356,944 | 1,774,280,298 | 1.97% |
| 2024-03-28 | 28.97 | 31.28 | 28.80 | 30.41 | 29.51 | qfq | 65,859,242 | 1,980,637,748 | 5.01% |
| 2024-03-27 | 30.70 | 31.88 | 28.80 | 28.96 | 28.10 | qfq | 78,525,585 | 2,344,047,494 | -9.22% |
| 2024-03-26 | 32.54 | 34.76 | 31.45 | 31.90 | 30.95 | qfq | 86,711,928 | 2,913,263,551 | -2.45% |
| 2024-03-25 | 34.90 | 36.28 | 31.00 | 32.70 | 31.73 | qfq | 114,469,685 | 3,885,905,919 | -3.05% |
| 2024-03-22 | 29.40 | 33.73 | 28.80 | 33.73 | 32.73 | qfq | 106,769,526 | 3,255,868,452 | 19.99% |
| 2024-03-21 | 28.69 | 31.25 | 27.70 | 28.11 | 27.27 | qfq | 116,559,747 | 3,381,253,781 | 3.88% |
| 2024-03-20 | 25.10 | 27.15 | 24.78 | 27.06 | 26.26 | qfq | 41,845,437 | 1,094,682,155 | 8.33% |
| 2024-03-19 | 24.90 | 25.45 | 24.45 | 24.98 | 24.24 | qfq | 17,441,888 | 435,227,155 | -0.08% |
| 2024-03-18 | 25.27 | 25.85 | 24.82 | 25.00 | 24.26 | qfq | 20,214,395 | 509,301,383 | -0.40% |
| 2024-03-15 | 23.91 | 25.16 | 23.84 | 25.10 | 24.35 | qfq | 16,334,923 | 400,842,262 | 4.28% |
| 2024-03-14 | 24.46 | 24.68 | 23.90 | 24.07 | 23.35 | qfq | 18,257,990 | 441,396,396 | -2.67% |
| 2024-03-13 | 24.97 | 25.34 | 24.65 | 24.73 | 23.99 | qfq | 16,937,179 | 422,086,182 | -1.04% |
| 2024-03-12 | 25.99 | 27.15 | 24.50 | 24.99 | 24.25 | qfq | 33,051,045 | 843,460,016 | -0.16% |
| 2024-03-11 | 24.60 | 25.46 | 24.20 | 25.03 | 24.29 | qfq | 23,927,134 | 596,828,934 | -0.24% |
| 2024-03-08 | 24.89 | 25.35 | 24.53 | 25.09 | 24.34 | qfq | 21,554,325 | 536,576,365 | 0.97% |
| 2024-03-07 | 25.33 | 25.74 | 24.42 | 24.85 | 24.11 | qfq | 13,795,629 | 346,578,540 | -1.39% |
| 2024-03-06 | 25.59 | 25.80 | 25.00 | 25.20 | 24.45 | qfq | 19,312,023 | 488,027,180 | -2.40% |
| 2024-03-05 | 27.23 | 27.23 | 25.62 | 25.82 | 25.05 | qfq | 27,032,532 | 709,892,790 | -6.48% |
| 2024-03-04 | 26.98 | 29.14 | 26.58 | 27.61 | 26.79 | qfq | 28,971,605 | 808,621,913 | 4.35% |
| 2024-03-01 | 26.13 | 26.97 | 26.04 | 26.46 | 25.67 | qfq | 12,068,215 | 319,750,089 | 2.04% |
| 2024-02-29 | 25.00 | 26.29 | 25.00 | 25.93 | 25.16 | qfq | 11,151,052 | 287,708,535 | 3.10% |
| 2024-02-28 | 26.51 | 27.27 | 25.15 | 25.15 | 24.40 | qfq | 16,633,743 | 437,187,476 | -5.13% |
| 2024-02-27 | 25.06 | 26.80 | 24.75 | 26.51 | 25.72 | qfq | 14,824,390 | 382,874,674 | 4.99% |
| 2024-02-26 | 25.37 | 26.03 | 25.08 | 25.25 | 24.50 | qfq | 10,786,838 | 274,904,649 | -1.52% |
| 2024-02-23 | 24.98 | 26.16 | 24.09 | 25.64 | 24.88 | qfq | 16,645,772 | 418,387,331 | 4.35% |
| 2024-02-22 | 23.61 | 24.60 | 23.40 | 24.57 | 23.84 | qfq | 17,921,623 | 429,780,211 | 9.74% |
| 2024-02-21 | 21.87 | 23.03 | 21.86 | 22.39 | 21.72 | qfq | 11,150,979 | 250,338,698 | -0.09% |
| 2024-02-20 | 21.34 | 22.46 | 21.26 | 22.41 | 21.74 | qfq | 11,078,208 | 244,891,120 | 3.13% |
| 2024-02-19 | 21.57 | 21.84 | 21.00 | 21.73 | 21.08 | qfq | 15,176,580 | 325,412,369 | 5.95% |
| 2024-02-08 | 19.45 | 20.56 | 19.42 | 20.51 | 19.90 | qfq | 12,181,536 | 245,565,085 | 5.94% |
| 2024-02-07 | 19.71 | 20.20 | 19.11 | 19.36 | 18.78 | qfq | 13,060,010 | 257,475,428 | -0.10% |
| 2024-02-06 | 18.20 | 19.73 | 17.67 | 19.38 | 18.80 | qfq | 10,565,902 | 197,714,167 | 7.49% |
| 2024-02-05 | 18.95 | 19.06 | 17.64 | 18.03 | 17.49 | qfq | 11,449,542 | 210,376,781 | -5.45% |
| 2024-02-02 | 19.48 | 20.16 | 18.45 | 19.07 | 18.50 | qfq | 10,228,070 | 197,252,241 | -1.35% |
| 2024-02-01 | 15.90 | 20.52 | 15.90 | 19.33 | 18.76 | qfq | 13,591,039 | 261,145,977 | -2.77% |
| 2024-01-31 | 20.61 | 20.87 | 19.80 | 19.88 | 19.29 | qfq | 8,648,823 | 175,231,705 | -2.41% |
| 2024-01-30 | 20.49 | 21.43 | 20.27 | 20.37 | 19.76 | qfq | 12,512,289 | 260,417,119 | 2.00% |
| 2024-01-29 | 21.00 | 21.27 | 19.89 | 19.97 | 19.38 | qfq | 5,756,872 | 117,574,904 | -4.90% |
| 2024-01-26 | 21.41 | 21.65 | 20.78 | 21.00 | 20.38 | qfq | 4,619,241 | 98,121,623 | -2.33% |
| 2024-01-25 | 20.94 | 21.61 | 20.30 | 21.50 | 20.86 | qfq | 6,509,142 | 137,985,449 | 3.22% |
| 2024-01-24 | 20.90 | 21.10 | 20.15 | 20.83 | 20.21 | qfq | 5,899,303 | 121,348,985 | 0.29% |
| 2024-01-23 | 20.39 | 21.08 | 20.32 | 20.77 | 20.15 | qfq | 5,053,568 | 104,715,447 | 1.32% |
| 2024-01-22 | 22.00 | 22.30 | 20.41 | 20.50 | 19.89 | qfq | 7,613,050 | 160,546,350 | -6.78% |
| 2024-01-19 | 21.82 | 22.70 | 21.68 | 21.99 | 21.34 | qfq | 7,082,363 | 156,901,720 | 0.92% |
| 2024-01-18 | 21.43 | 21.90 | 21.01 | 21.79 | 21.14 | qfq | 4,493,474 | 96,407,351 | 0.55% |
| 2024-01-17 | 22.18 | 22.36 | 21.67 | 21.67 | 21.03 | qfq | 3,276,254 | 72,353,008 | -2.48% |
| 2024-01-16 | 22.37 | 22.37 | 21.93 | 22.22 | 21.56 | qfq | 3,728,748 | 82,505,851 | -0.31% |
| 2024-01-15 | 22.54 | 22.90 | 22.07 | 22.29 | 21.63 | qfq | 4,616,127 | 103,112,316 | -1.81% |
| 2024-01-12 | 23.00 | 23.21 | 22.66 | 22.70 | 22.02 | qfq | 4,155,418 | 95,000,521 | -1.86% |
| 2024-01-11 | 22.45 | 23.16 | 22.25 | 23.13 | 22.44 | qfq | 4,356,624 | 99,582,133 | 3.21% |
| 2024-01-10 | 22.93 | 22.93 | 22.38 | 22.41 | 21.74 | qfq | 4,163,276 | 93,930,570 | -2.14% |
| 2024-01-09 | 23.08 | 23.30 | 22.70 | 22.90 | 22.22 | qfq | 3,573,507 | 82,125,880 | -0.78% |
| 2024-01-08 | 23.56 | 23.56 | 22.83 | 23.08 | 22.39 | qfq | 5,330,583 | 122,940,954 | -2.62% |
| 2024-01-05 | 24.19 | 24.32 | 23.44 | 23.70 | 23.00 | qfq | 5,933,591 | 141,462,251 | -1.99% |
| 2024-01-04 | 24.36 | 24.46 | 23.77 | 24.18 | 23.46 | qfq | 3,756,364 | 90,508,091 | -1.19% |
| 2024-01-03 | 24.31 | 24.79 | 24.17 | 24.47 | 23.74 | qfq | 3,863,552 | 94,187,814 | -0.29% |
| 2024-01-02 | 25.33 | 25.42 | 24.40 | 24.54 | 23.81 | qfq | 7,840,588 | 193,603,288 | -3.27% |
| 2023-12-29 | 24.77 | 25.47 | 24.69 | 25.37 | 24.62 | qfq | 4,715,034 | 119,044,401 | 2.05% |
| 2023-12-28 | 24.75 | 24.98 | 24.31 | 24.86 | 24.12 | qfq | 5,733,931 | 141,994,000 | 0.28% |
| 2023-12-27 | 24.29 | 24.95 | 24.12 | 24.79 | 24.05 | qfq | 5,771,880 | 142,417,487 | 2.78% |
| 2023-12-26 | 24.90 | 24.90 | 23.96 | 24.12 | 23.40 | qfq | 4,773,211 | 115,627,435 | -2.43% |
| 2023-12-25 | 24.51 | 24.98 | 24.51 | 24.72 | 23.98 | qfq | 3,455,300 | 85,597,390 | 0.69% |
| 2023-12-22 | 25.50 | 25.67 | 24.30 | 24.55 | 23.82 | qfq | 8,085,420 | 201,646,001 | -3.50% |
| 2023-12-21 | 25.31 | 25.73 | 24.99 | 25.44 | 24.68 | qfq | 6,396,856 | 161,925,215 | -0.08% |
| 2023-12-20 | 25.80 | 25.90 | 25.11 | 25.46 | 24.70 | qfq | 4,907,703 | 125,207,801 | -1.32% |
| 2023-12-19 | 25.88 | 26.12 | 25.51 | 25.80 | 25.03 | qfq | 6,064,185 | 156,116,703 | -0.31% |
| 2023-12-18 | 26.57 | 26.65 | 25.70 | 25.88 | 25.11 | qfq | 6,123,134 | 159,449,058 | -3.07% |
| 2023-12-15 | 26.65 | 26.87 | 26.14 | 26.70 | 25.91 | qfq | 4,917,813 | 130,188,499 | 0.23% |
| 2023-12-14 | 26.82 | 27.35 | 26.50 | 26.64 | 25.85 | qfq | 5,930,428 | 159,130,488 | -1.04% |
| 2023-12-13 | 27.71 | 27.87 | 26.81 | 26.92 | 26.12 | qfq | 7,026,709 | 191,442,715 | -2.82% |
| 2023-12-12 | 27.93 | 28.05 | 27.39 | 27.70 | 26.88 | qfq | 7,564,428 | 209,031,872 | -1.04% |
| 2023-12-11 | 27.25 | 28.13 | 27.10 | 27.99 | 27.16 | qfq | 13,026,816 | 362,438,403 | 1.89% |
| 2023-12-08 | 26.50 | 27.72 | 26.27 | 27.47 | 26.65 | qfq | 18,153,388 | 495,622,744 | 4.05% |
| 2023-12-07 | 25.82 | 26.54 | 25.82 | 26.40 | 25.61 | qfq | 5,319,939 | 140,047,040 | 1.46% |
| 2023-12-06 | 25.78 | 26.34 | 25.61 | 26.02 | 25.25 | qfq | 5,378,706 | 139,768,046 | 0.35% |
| 2023-12-05 | 26.66 | 26.88 | 25.93 | 25.93 | 25.16 | qfq | 10,054,497 | 263,965,452 | -3.61% |
| 2023-12-04 | 26.73 | 27.50 | 26.67 | 26.90 | 26.10 | qfq | 10,615,413 | 286,901,763 | 0.75% |
| 2023-12-01 | 26.58 | 26.94 | 26.45 | 26.70 | 25.91 | qfq | 7,224,760 | 193,068,014 | -1.11% |
| 2023-11-30 | 26.46 | 27.00 | 25.80 | 27.00 | 26.20 | qfq | 14,789,769 | 391,311,767 | 2.16% |
| 2023-11-29 | 26.81 | 26.99 | 26.20 | 26.43 | 25.64 | qfq | 12,812,521 | 339,959,156 | -2.47% |
| 2023-11-28 | 26.36 | 27.28 | 26.36 | 27.10 | 26.29 | qfq | 10,032,838 | 270,143,047 | 2.89% |
| 2023-11-27 | 26.20 | 26.89 | 26.13 | 26.34 | 25.56 | qfq | 5,929,810 | 157,146,222 | -0.53% |
| 2023-11-24 | 26.82 | 27.00 | 26.36 | 26.48 | 25.69 | qfq | 5,520,342 | 146,963,139 | -1.19% |
| 2023-11-23 | 26.66 | 26.85 | 25.80 | 26.80 | 26.00 | qfq | 9,926,441 | 261,723,024 | 0.22% |
| 2023-11-22 | 26.50 | 27.15 | 26.49 | 26.74 | 25.94 | qfq | 10,336,748 | 277,540,584 | 0.34% |
| 2023-11-21 | 27.50 | 27.50 | 26.54 | 26.65 | 25.86 | qfq | 12,160,897 | 327,748,282 | -3.44% |
| 2023-11-20 | 27.25 | 27.78 | 26.78 | 27.60 | 26.78 | qfq | 15,120,863 | 412,617,911 | 2.00% |
| 2023-11-17 | 26.55 | 27.19 | 26.40 | 27.06 | 26.26 | qfq | 16,059,418 | 430,691,070 | 2.11% |
| 2023-11-16 | 25.78 | 27.58 | 25.62 | 26.50 | 25.71 | qfq | 22,741,638 | 609,387,795 | 2.24% |
| 2023-11-15 | 26.12 | 26.36 | 25.62 | 25.92 | 25.15 | qfq | 12,974,135 | 335,955,618 | -0.77% |
| 2023-11-14 | 25.37 | 26.43 | 25.02 | 26.12 | 25.34 | qfq | 18,746,801 | 483,221,530 | 4.23% |
| 2023-11-13 | 24.40 | 25.16 | 24.35 | 25.06 | 24.31 | qfq | 14,045,873 | 349,260,554 | 3.73% |
| 2023-11-10 | 25.11 | 25.11 | 24.10 | 24.16 | 23.44 | qfq | 11,110,489 | 271,244,020 | -4.01% |
| 2023-11-09 | 24.88 | 26.03 | 24.67 | 25.17 | 24.42 | qfq | 14,556,086 | 368,252,646 | 1.90% |
| 2023-11-08 | 25.05 | 25.25 | 24.40 | 24.70 | 23.97 | qfq | 11,462,846 | 283,208,975 | 1.11% |
| 2023-11-07 | 23.80 | 24.58 | 23.46 | 24.43 | 23.70 | qfq | 11,443,380 | 275,502,941 | 3.87% |
| 2023-11-06 | 22.78 | 23.68 | 22.70 | 23.52 | 22.82 | qfq | 6,923,364 | 161,903,647 | 3.48% |
| 2023-11-03 | 22.33 | 22.96 | 22.33 | 22.73 | 22.05 | qfq | 5,381,660 | 122,300,984 | 2.11% |
| 2023-11-02 | 22.93 | 23.02 | 22.24 | 22.26 | 21.60 | qfq | 7,047,572 | 158,711,966 | -2.96% |
| 2023-11-01 | 23.42 | 23.61 | 22.90 | 22.94 | 22.26 | qfq | 6,060,393 | 140,367,523 | -1.76% |
| 2023-10-31 | 23.68 | 23.70 | 23.08 | 23.35 | 22.66 | qfq | 7,578,920 | 176,975,533 | -0.85% |
| 2023-10-30 | 23.17 | 23.82 | 22.80 | 23.55 | 22.85 | qfq | 10,367,565 | 242,833,205 | 1.12% |
| 2023-10-27 | 23.30 | 23.79 | 22.56 | 23.29 | 22.60 | qfq | 11,153,473 | 258,505,573 | 0.39% |
| 2023-10-26 | 22.15 | 23.33 | 22.00 | 23.20 | 22.51 | qfq | 11,714,920 | 266,623,399 | 4.32% |
| 2023-10-25 | 21.19 | 22.45 | 21.11 | 22.24 | 21.58 | qfq | 9,216,235 | 203,120,283 | 5.25% |
| 2023-10-24 | 20.89 | 21.39 | 20.40 | 21.13 | 20.50 | qfq | 6,683,142 | 139,965,837 | 1.59% |
| 2023-10-23 | 21.70 | 21.80 | 20.54 | 20.80 | 20.18 | qfq | 10,988,187 | 231,109,928 | -4.89% |
| 2023-10-20 | 22.77 | 22.77 | 21.70 | 21.87 | 21.22 | qfq | 7,705,266 | 170,683,208 | -3.99% |
| 2023-10-19 | 23.08 | 23.46 | 22.63 | 22.78 | 22.10 | qfq | 4,117,608 | 94,918,998 | -1.73% |
| 2023-10-18 | 23.79 | 23.79 | 22.82 | 23.18 | 22.49 | qfq | 4,213,908 | 97,552,153 | -2.81% |
| 2023-10-17 | 23.87 | 23.94 | 23.34 | 23.85 | 23.14 | qfq | 3,564,840 | 84,440,062 | 0.80% |
| 2023-10-16 | 24.10 | 24.23 | 23.54 | 23.66 | 22.96 | qfq | 3,944,990 | 94,034,857 | -1.99% |
| 2023-10-13 | 24.35 | 24.44 | 24.00 | 24.14 | 23.42 | qfq | 4,145,840 | 100,143,515 | -1.47% |
| 2023-10-12 | 24.58 | 24.98 | 24.30 | 24.50 | 23.77 | qfq | 5,093,460 | 125,366,935 | -0.12% |
| 2023-10-11 | 23.97 | 24.96 | 23.92 | 24.53 | 23.80 | qfq | 6,343,056 | 156,021,132 | 0.90% |
| 2023-10-10 | 24.63 | 24.71 | 24.18 | 24.31 | 23.21 | qfq | 4,286,822 | 104,644,936 | 0.16% |
| 2023-10-09 | 24.39 | 24.40 | 24.12 | 24.27 | 23.17 | qfq | 4,723,042 | 114,611,969 | -0.33% |
| 2023-09-28 | 24.53 | 24.88 | 24.00 | 24.35 | 23.25 | qfq | 6,855,616 | 167,008,847 | -0.73% |
| 2023-09-27 | 24.36 | 24.87 | 24.30 | 24.53 | 23.42 | qfq | 4,301,930 | 105,824,259 | 0.95% |
| 2023-09-26 | 24.44 | 24.83 | 24.26 | 24.30 | 23.20 | qfq | 4,060,833 | 99,385,033 | -0.86% |
| 2023-09-25 | 25.00 | 25.19 | 24.38 | 24.51 | 23.40 | qfq | 6,077,160 | 150,202,836 | -1.37% |
| 2023-09-22 | 24.06 | 24.96 | 24.06 | 24.85 | 23.72 | qfq | 7,506,415 | 184,865,113 | 2.81% |
| 2023-09-21 | 24.46 | 24.65 | 24.00 | 24.17 | 23.07 | qfq | 5,925,217 | 143,880,218 | -0.45% |
| 2023-09-20 | 24.09 | 24.65 | 23.92 | 24.28 | 23.18 | qfq | 7,289,080 | 177,392,524 | 1.63% |
| 2023-09-19 | 24.49 | 24.55 | 23.41 | 23.89 | 22.81 | qfq | 11,286,262 | 268,853,476 | -2.45% |
| 2023-09-18 | 24.35 | 24.78 | 24.26 | 24.49 | 23.38 | qfq | 4,039,311 | 99,152,237 | 0.41% |
| 2023-09-15 | 24.68 | 24.79 | 24.28 | 24.39 | 23.28 | qfq | 5,159,820 | 126,148,169 | -0.85% |
| 2023-09-14 | 24.82 | 25.29 | 24.58 | 24.60 | 23.49 | qfq | 5,510,769 | 137,158,376 | -0.93% |
| 2023-09-13 | 25.68 | 25.68 | 24.71 | 24.83 | 23.70 | qfq | 6,934,860 | 173,681,260 | -3.27% |
| 2023-09-12 | 25.72 | 25.96 | 25.26 | 25.67 | 24.51 | qfq | 6,784,139 | 173,333,858 | -0.12% |
| 2023-09-11 | 26.25 | 26.34 | 25.46 | 25.70 | 24.54 | qfq | 6,924,521 | 178,456,283 | -2.10% |
| 2023-09-08 | 25.81 | 26.35 | 25.70 | 26.25 | 25.06 | qfq | 6,118,560 | 160,147,397 | 1.31% |
| 2023-09-07 | 26.31 | 26.41 | 25.90 | 25.91 | 24.74 | qfq | 4,210,320 | 109,842,488 | -1.30% |
| 2023-09-06 | 26.21 | 26.42 | 25.74 | 26.25 | 25.06 | qfq | 5,131,074 | 134,515,707 | -0.57% |
| 2023-09-05 | 26.26 | 26.70 | 26.10 | 26.40 | 25.20 | qfq | 5,856,716 | 154,540,674 | -0.08% |
| 2023-09-04 | 25.79 | 26.58 | 25.55 | 26.42 | 25.22 | qfq | 12,263,678 | 321,227,655 | 3.61% |
| 2023-09-01 | 25.50 | 25.80 | 25.34 | 25.50 | 24.34 | qfq | 5,114,692 | 130,434,182 | -0.78% |
| 2023-08-31 | 26.08 | 26.18 | 25.36 | 25.70 | 24.54 | qfq | 8,984,792 | 231,211,620 | -0.73% |
| 2023-08-30 | 24.50 | 26.77 | 24.30 | 25.89 | 24.72 | qfq | 14,455,079 | 374,648,272 | 4.99% |
| 2023-08-29 | 23.31 | 25.07 | 23.25 | 24.66 | 23.54 | qfq | 12,107,134 | 293,905,673 | 5.03% |
| 2023-08-28 | 24.99 | 25.10 | 23.40 | 23.48 | 22.42 | qfq | 9,508,056 | 226,605,980 | 0.82% |
| 2023-08-25 | 23.01 | 23.68 | 22.68 | 23.29 | 22.23 | qfq | 9,276,711 | 216,367,324 | 0.95% |
| 2023-08-24 | 23.18 | 23.49 | 22.77 | 23.07 | 22.02 | qfq | 7,748,803 | 179,187,850 | 0.26% |
| 2023-08-23 | 23.62 | 23.88 | 22.80 | 23.01 | 21.97 | qfq | 11,193,076 | 261,954,877 | -2.54% |
| 2023-08-22 | 22.95 | 24.08 | 22.95 | 23.61 | 22.54 | qfq | 12,749,458 | 299,060,037 | 2.43% |
| 2023-08-21 | 22.81 | 23.60 | 22.49 | 23.05 | 22.01 | qfq | 11,412,129 | 264,277,464 | 1.77% |
| 2023-08-18 | 22.95 | 23.88 | 22.62 | 22.65 | 21.62 | qfq | 13,662,975 | 314,796,905 | -1.22% |
| 2023-08-17 | 23.02 | 23.16 | 21.85 | 22.93 | 21.89 | qfq | 20,629,953 | 463,092,323 | -2.34% |
| 2023-08-16 | 26.44 | 26.44 | 22.02 | 23.48 | 22.42 | qfq | 34,949,049 | 819,193,412 | -12.62% |
| 2023-08-15 | 27.88 | 28.01 | 26.70 | 26.87 | 25.65 | qfq | 3,860,280 | 104,928,828 | -4.61% |
| 2023-08-14 | 27.45 | 28.28 | 27.34 | 28.17 | 26.89 | qfq | 2,101,120 | 58,738,982 | 1.04% |
| 2023-08-11 | 27.89 | 28.21 | 27.72 | 27.88 | 26.62 | qfq | 1,578,920 | 44,065,914 | -0.36% |
| 2023-08-10 | 27.39 | 28.37 | 27.39 | 27.98 | 26.71 | qfq | 2,056,515 | 57,695,713 | 1.86% |
| 2023-08-09 | 27.60 | 27.74 | 26.95 | 27.47 | 26.23 | qfq | 2,418,495 | 66,221,970 | -0.79% |
| 2023-08-08 | 27.41 | 27.94 | 27.40 | 27.69 | 26.44 | qfq | 1,856,016 | 51,274,782 | 0.36% |
| 2023-08-07 | 28.13 | 28.59 | 27.42 | 27.59 | 26.34 | qfq | 4,185,320 | 116,801,846 | -3.53% |
| 2023-08-04 | 27.42 | 28.75 | 27.28 | 28.60 | 27.30 | qfq | 4,612,600 | 130,067,745 | 4.30% |
| 2023-08-03 | 27.64 | 27.83 | 27.03 | 27.42 | 26.18 | qfq | 3,312,456 | 90,485,539 | -0.94% |
| 2023-08-02 | 28.12 | 28.12 | 27.58 | 27.68 | 26.43 | qfq | 2,253,400 | 62,526,521 | -1.25% |
| 2023-08-01 | 28.63 | 28.63 | 27.75 | 28.03 | 26.76 | qfq | 3,212,267 | 90,203,653 | -1.30% |
| 2023-07-31 | 29.00 | 29.07 | 28.20 | 28.40 | 27.11 | qfq | 3,921,900 | 111,837,594 | -1.87% |
| 2023-07-28 | 29.78 | 29.78 | 28.31 | 28.94 | 27.63 | qfq | 4,285,820 | 124,009,851 | -1.43% |
| 2023-07-27 | 28.06 | 29.84 | 27.96 | 29.36 | 28.03 | qfq | 5,896,379 | 171,289,599 | 4.63% |
| 2023-07-26 | 28.57 | 28.59 | 27.91 | 28.06 | 26.79 | qfq | 2,108,720 | 59,309,743 | -1.34% |
| 2023-07-25 | 28.31 | 28.65 | 28.14 | 28.44 | 27.15 | qfq | 2,411,990 | 68,571,187 | 1.21% |
| 2023-07-24 | 28.02 | 28.60 | 27.90 | 28.10 | 26.83 | qfq | 2,328,140 | 65,858,684 | 0.75% |
| 2023-07-21 | 28.26 | 28.29 | 27.61 | 27.89 | 26.63 | qfq | 3,346,715 | 93,337,174 | -1.17% |
| 2023-07-20 | 28.69 | 28.91 | 28.09 | 28.22 | 26.94 | qfq | 2,164,041 | 61,367,837 | -1.57% |
| 2023-07-19 | 29.00 | 29.27 | 28.48 | 28.67 | 27.37 | qfq | 2,994,204 | 86,486,803 | 0.39% |
| 2023-07-18 | 28.79 | 28.95 | 28.52 | 28.56 | 27.27 | qfq | 2,216,840 | 63,638,183 | -0.63% |