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
香农芯创300475.SZ
最近收盘价174.102026-07-17
最近交易日2026-07-17
成交量（股）44,047,100
成交额（元）8,138,581,286
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.082177 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-29 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.166 | — | — | — | 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 | 201.39 | 203.50 | 173.50 | 174.10 | 174.10 | qfq | 44,047,100 | 8,138,581,286 | -15.49% |
| 2026-07-16 | 203.33 | 216.99 | 199.00 | 206.00 | 206.00 | qfq | 38,052,862 | 7,884,498,961 | -6.87% |
| 2026-07-15 | 235.04 | 242.89 | 220.00 | 221.20 | 221.12 | qfq | 42,515,335 | 9,816,313,708 | -4.20% |
| 2026-07-14 | 216.00 | 238.58 | 206.00 | 230.89 | 230.80 | qfq | 52,147,806 | 11,526,865,382 | 6.50% |
| 2026-07-13 | 244.90 | 253.65 | 216.80 | 216.80 | 216.72 | qfq | 57,396,074 | 13,123,767,058 | -20.00% |
| 2026-07-10 | 266.67 | 283.10 | 263.02 | 271.00 | 270.90 | qfq | 43,433,313 | 11,918,910,029 | 1.13% |
| 2026-07-09 | 253.96 | 267.99 | 245.00 | 267.98 | 267.88 | qfq | 41,123,996 | 10,627,336,814 | 9.79% |
| 2026-07-08 | 249.90 | 263.00 | 243.24 | 244.09 | 244.00 | qfq | 32,700,029 | 8,232,296,030 | -0.10% |
| 2026-07-07 | 257.06 | 259.50 | 239.00 | 244.33 | 244.24 | qfq | 33,734,565 | 8,402,320,011 | -7.80% |
| 2026-07-06 | 274.00 | 283.45 | 259.80 | 265.00 | 264.90 | qfq | 38,740,178 | 10,439,798,088 | 0.28% |
| 2026-07-03 | 261.05 | 274.94 | 253.33 | 264.25 | 264.15 | qfq | 32,333,600 | 8,547,856,783 | 0.84% |
| 2026-07-02 | 275.07 | 284.45 | 260.00 | 262.04 | 261.94 | qfq | 45,746,854 | 12,410,912,415 | -13.38% |
| 2026-07-01 | 300.00 | 325.82 | 295.50 | 302.51 | 302.40 | qfq | 35,900,285 | 11,102,886,474 | 0.84% |
| 2026-06-30 | 292.83 | 304.00 | 280.10 | 300.00 | 299.89 | qfq | 30,414,715 | 8,952,149,188 | 1.35% |
| 2026-06-29 | 290.01 | 312.60 | 284.00 | 296.00 | 295.89 | qfq | 40,212,344 | 11,947,586,635 | -1.66% |
| 2026-06-26 | 300.05 | 317.88 | 298.53 | 301.00 | 300.89 | qfq | 43,696,516 | 13,401,166,896 | -1.71% |
| 2026-06-25 | 300.68 | 313.80 | 291.02 | 306.25 | 306.14 | qfq | 56,139,024 | 17,008,306,161 | 5.75% |
| 2026-06-24 | 281.00 | 294.69 | 277.00 | 289.60 | 289.49 | qfq | 40,741,677 | 11,658,043,352 | 2.15% |
| 2026-06-23 | 283.56 | 300.00 | 274.37 | 283.51 | 283.40 | qfq | 49,262,001 | 14,149,632,929 | -1.49% |
| 2026-06-22 | 259.00 | 292.00 | 258.00 | 287.80 | 287.69 | qfq | 47,844,041 | 13,352,446,971 | 12.92% |
| 2026-06-18 | 250.00 | 258.78 | 245.50 | 254.87 | 254.78 | qfq | 58,248,083 | 14,727,493,740 | 3.91% |
| 2026-06-17 | 198.98 | 245.29 | 197.00 | 245.29 | 245.20 | qfq | 51,982,710 | 11,599,691,818 | 20.00% |
| 2026-06-16 | 204.29 | 208.50 | 200.50 | 204.41 | 204.33 | qfq | 31,615,321 | 6,456,376,681 | 0.06% |
| 2026-06-15 | 193.00 | 205.00 | 184.30 | 204.29 | 204.21 | qfq | 49,174,879 | 9,612,830,402 | 8.95% |
| 2026-06-12 | 188.11 | 194.96 | 186.04 | 187.50 | 187.43 | qfq | 48,035,464 | 9,177,996,793 | 2.93% |
| 2026-06-11 | 175.00 | 182.48 | 174.21 | 182.16 | 182.09 | qfq | 24,648,189 | 4,411,674,238 | 2.23% |
| 2026-06-10 | 170.20 | 183.00 | 169.43 | 178.19 | 178.12 | qfq | 34,166,106 | 6,088,238,190 | 2.82% |
| 2026-06-09 | 163.96 | 174.20 | 160.61 | 173.30 | 173.24 | qfq | 33,293,479 | 5,554,533,799 | 8.90% |
| 2026-06-08 | 160.00 | 165.58 | 156.51 | 159.13 | 159.07 | qfq | 27,029,550 | 4,354,690,013 | -7.43% |
| 2026-06-05 | 179.42 | 179.71 | 170.95 | 171.90 | 171.84 | qfq | 31,170,910 | 5,477,667,290 | -7.06% |
| 2026-06-04 | 174.77 | 188.63 | 174.10 | 184.96 | 184.89 | qfq | 37,093,358 | 6,821,183,355 | 4.48% |
| 2026-06-03 | 174.35 | 184.93 | 174.00 | 177.03 | 176.96 | qfq | 33,025,245 | 5,944,659,336 | 1.08% |
| 2026-06-02 | 168.00 | 179.35 | 165.30 | 175.13 | 175.06 | qfq | 34,848,336 | 6,050,831,569 | 4.81% |
| 2026-06-01 | 180.48 | 182.00 | 166.80 | 167.09 | 167.03 | qfq | 30,086,456 | 5,202,801,353 | -7.22% |
| 2026-05-29 | 189.50 | 193.66 | 176.58 | 180.09 | 180.02 | qfq | 36,521,082 | 6,702,987,765 | -4.21% |
| 2026-05-28 | 190.00 | 193.45 | 182.43 | 188.00 | 187.93 | qfq | 33,707,273 | 6,318,035,470 | -2.45% |
| 2026-05-27 | 203.50 | 204.99 | 191.87 | 192.72 | 192.65 | qfq | 45,279,564 | 9,006,945,912 | -1.13% |
| 2026-05-26 | 202.00 | 203.00 | 189.35 | 194.93 | 194.86 | qfq | 39,439,370 | 7,630,630,458 | -4.71% |
| 2026-05-25 | 187.69 | 204.86 | 184.86 | 204.56 | 204.48 | qfq | 50,343,431 | 9,940,248,468 | 8.99% |
| 2026-05-22 | 181.21 | 187.86 | 179.22 | 187.69 | 187.62 | qfq | 35,954,361 | 6,614,741,122 | 5.59% |
| 2026-05-21 | 190.82 | 192.99 | 176.66 | 177.75 | 177.68 | qfq | 43,493,461 | 8,113,828,937 | -4.64% |
| 2026-05-20 | 188.00 | 192.77 | 184.21 | 186.40 | 186.33 | qfq | 30,420,336 | 5,696,318,447 | -1.31% |
| 2026-05-19 | 190.00 | 190.90 | 179.38 | 188.88 | 188.81 | qfq | 40,085,784 | 7,427,023,609 | -2.81% |
| 2026-05-18 | 190.56 | 203.33 | 190.56 | 194.35 | 194.28 | qfq | 44,176,065 | 8,738,739,902 | 2.07% |
| 2026-05-15 | 200.10 | 202.28 | 186.90 | 190.40 | 190.33 | qfq | 50,457,643 | 9,738,998,688 | -5.04% |
| 2026-05-14 | 194.65 | 209.86 | 190.00 | 200.50 | 200.43 | qfq | 63,300,789 | 12,745,829,123 | 3.01% |
| 2026-05-13 | 181.46 | 195.44 | 178.96 | 194.64 | 194.57 | qfq | 49,413,753 | 9,251,656,121 | 5.43% |
| 2026-05-12 | 192.00 | 193.02 | 183.91 | 184.61 | 184.54 | qfq | 43,277,912 | 8,087,332,960 | -4.63% |
| 2026-05-11 | 191.00 | 201.90 | 188.00 | 193.58 | 193.51 | qfq | 68,203,596 | 13,289,209,171 | 6.94% |
| 2026-05-08 | 183.95 | 184.88 | 180.00 | 181.02 | 180.95 | qfq | 46,317,885 | 8,431,637,472 | -4.31% |
| 2026-05-07 | 194.77 | 199.00 | 188.66 | 189.18 | 189.11 | qfq | 53,954,369 | 10,391,395,785 | -2.82% |
| 2026-05-06 | 188.99 | 204.00 | 186.00 | 194.66 | 194.59 | qfq | 66,930,061 | 13,166,460,448 | 11.43% |
| 2026-04-30 | 173.76 | 178.78 | 170.41 | 174.70 | 174.64 | qfq | 39,217,991 | 6,848,660,968 | 0.23% |
| 2026-04-29 | 169.06 | 175.95 | 169.06 | 174.30 | 174.24 | qfq | 48,806,963 | 8,451,876,050 | 1.57% |
| 2026-04-28 | 170.73 | 178.68 | 168.00 | 171.61 | 171.55 | qfq | 53,172,092 | 9,215,215,579 | 0.36% |
| 2026-04-27 | 163.87 | 172.86 | 163.00 | 170.99 | 170.93 | qfq | 54,269,043 | 9,207,995,613 | 5.52% |
| 2026-04-24 | 160.00 | 172.14 | 158.51 | 162.05 | 161.99 | qfq | 66,089,332 | 10,868,785,308 | 3.62% |
| 2026-04-23 | 164.44 | 164.98 | 153.84 | 156.39 | 156.33 | qfq | 35,607,836 | 5,636,074,917 | -3.53% |
| 2026-04-22 | 159.80 | 162.21 | 158.80 | 162.12 | 162.06 | qfq | 25,544,534 | 4,106,568,416 | 0.81% |
| 2026-04-21 | 162.07 | 162.78 | 157.00 | 160.82 | 160.76 | qfq | 27,413,764 | 4,376,744,556 | -1.94% |
| 2026-04-20 | 159.50 | 167.54 | 158.25 | 164.00 | 163.94 | qfq | 40,263,652 | 6,580,654,348 | 3.07% |
| 2026-04-17 | 156.00 | 160.58 | 153.33 | 159.12 | 159.06 | qfq | 35,158,941 | 5,518,080,874 | 1.48% |
| 2026-04-16 | 152.41 | 157.34 | 148.66 | 156.80 | 156.74 | qfq | 33,063,279 | 5,104,776,017 | 1.86% |
| 2026-04-15 | 160.00 | 162.96 | 152.58 | 153.94 | 153.88 | qfq | 42,325,335 | 6,664,815,282 | -2.93% |
| 2026-04-14 | 155.30 | 163.00 | 154.70 | 158.58 | 158.52 | qfq | 51,219,367 | 8,187,142,252 | 4.33% |
| 2026-04-13 | 148.51 | 153.47 | 148.46 | 152.00 | 151.94 | qfq | 36,577,181 | 5,531,559,873 | 0.50% |
| 2026-04-10 | 150.00 | 153.49 | 148.95 | 151.25 | 151.19 | qfq | 44,354,987 | 6,730,370,585 | 2.51% |
| 2026-04-09 | 149.57 | 152.80 | 145.02 | 147.55 | 147.50 | qfq | 53,162,762 | 7,909,514,581 | -0.43% |
| 2026-04-08 | 145.71 | 148.18 | 136.67 | 148.18 | 148.12 | qfq | 59,699,081 | 8,542,211,313 | 20.00% |
| 2026-04-07 | 123.50 | 126.94 | 122.80 | 123.48 | 123.43 | qfq | 17,780,476 | 2,216,577,852 | 1.23% |
| 2026-04-03 | 128.00 | 128.10 | 121.95 | 121.98 | 121.93 | qfq | 17,021,209 | 2,102,647,232 | -2.80% |
| 2026-04-02 | 129.01 | 130.95 | 124.62 | 125.50 | 125.45 | qfq | 18,080,625 | 2,306,359,885 | -2.01% |
| 2026-04-01 | 132.82 | 133.76 | 126.15 | 128.08 | 128.03 | qfq | 26,570,728 | 3,438,834,936 | 1.95% |
| 2026-03-31 | 133.34 | 133.76 | 124.41 | 125.63 | 125.58 | qfq | 35,261,692 | 4,501,473,477 | -8.37% |
| 2026-03-30 | 140.06 | 143.97 | 135.00 | 137.10 | 137.05 | qfq | 26,118,219 | 3,604,491,102 | -4.77% |
| 2026-03-27 | 140.00 | 146.66 | 137.10 | 143.96 | 143.91 | qfq | 19,862,320 | 2,828,556,086 | -2.19% |
| 2026-03-26 | 143.00 | 155.00 | 141.94 | 147.19 | 147.14 | qfq | 29,150,456 | 4,364,618,082 | -0.84% |
| 2026-03-25 | 144.49 | 152.86 | 143.60 | 148.44 | 148.38 | qfq | 25,588,616 | 3,794,887,218 | 3.23% |
| 2026-03-24 | 145.74 | 145.77 | 136.50 | 143.79 | 143.74 | qfq | 24,809,317 | 3,485,157,996 | 0.42% |
| 2026-03-23 | 149.76 | 153.20 | 142.80 | 143.19 | 143.14 | qfq | 27,449,026 | 4,048,829,056 | -8.88% |
| 2026-03-20 | 163.96 | 165.50 | 154.00 | 157.15 | 157.09 | qfq | 31,427,549 | 5,007,640,696 | -2.80% |
| 2026-03-19 | 162.92 | 167.20 | 160.08 | 161.68 | 161.62 | qfq | 32,867,996 | 5,373,965,098 | -4.89% |
| 2026-03-18 | 156.50 | 172.95 | 155.30 | 169.99 | 169.93 | qfq | 49,326,387 | 8,119,561,457 | 10.63% |
| 2026-03-17 | 158.33 | 159.96 | 153.57 | 153.65 | 153.59 | qfq | 20,295,419 | 3,176,314,754 | -3.90% |
| 2026-03-16 | 153.82 | 161.68 | 149.54 | 159.89 | 159.83 | qfq | 30,151,316 | 4,742,256,069 | 4.13% |
| 2026-03-13 | 150.00 | 159.99 | 149.46 | 153.55 | 153.49 | qfq | 24,832,472 | 3,850,647,541 | 0.56% |
| 2026-03-12 | 156.30 | 158.40 | 150.66 | 152.70 | 152.64 | qfq | 18,807,592 | 2,888,075,085 | -2.63% |
| 2026-03-11 | 160.51 | 162.22 | 155.58 | 156.83 | 156.77 | qfq | 28,241,066 | 4,468,851,744 | -3.10% |
| 2026-03-10 | 160.20 | 165.32 | 158.58 | 161.85 | 161.79 | qfq | 36,564,689 | 5,932,588,490 | 2.57% |
| 2026-03-09 | 149.01 | 158.67 | 145.00 | 157.80 | 157.74 | qfq | 37,749,133 | 5,748,262,454 | 1.78% |
| 2026-03-06 | 136.80 | 155.50 | 136.16 | 155.04 | 154.98 | qfq | 55,438,920 | 8,250,904,799 | 12.06% |
| 2026-03-05 | 145.52 | 145.98 | 137.50 | 138.35 | 138.30 | qfq | 25,389,295 | 3,599,187,798 | -1.54% |
| 2026-03-04 | 137.00 | 146.76 | 137.00 | 140.52 | 140.47 | qfq | 31,478,591 | 4,494,971,493 | 3.95% |
| 2026-03-03 | 144.08 | 145.76 | 134.37 | 135.18 | 135.13 | qfq | 21,436,099 | 2,979,631,905 | -6.68% |
| 2026-03-02 | 145.00 | 147.75 | 143.68 | 144.86 | 144.81 | qfq | 18,063,061 | 2,624,947,865 | -2.77% |
| 2026-02-27 | 145.51 | 148.98 | 143.68 | 148.98 | 148.92 | qfq | 17,415,842 | 2,560,413,516 | 0.51% |
| 2026-02-26 | 143.27 | 148.58 | 139.71 | 148.23 | 148.17 | qfq | 26,181,267 | 3,787,130,170 | 3.46% |
| 2026-02-25 | 142.00 | 143.60 | 138.38 | 143.27 | 143.22 | qfq | 20,232,527 | 2,857,795,788 | -1.51% |
| 2026-02-24 | 139.88 | 145.83 | 138.00 | 145.47 | 145.42 | qfq | 28,370,917 | 4,056,945,606 | 5.43% |
| 2026-02-13 | 133.90 | 139.70 | 132.72 | 137.98 | 137.93 | qfq | 25,180,794 | 3,448,198,887 | 1.83% |
| 2026-02-12 | 134.02 | 135.57 | 132.33 | 135.50 | 135.45 | qfq | 20,983,769 | 2,818,291,361 | 1.90% |
| 2026-02-11 | 134.50 | 135.28 | 132.36 | 132.97 | 132.92 | qfq | 19,504,745 | 2,599,987,586 | -3.14% |
| 2026-02-10 | 138.10 | 140.30 | 136.40 | 137.28 | 137.23 | qfq | 16,715,733 | 2,305,128,621 | -2.12% |
| 2026-02-09 | 140.56 | 141.50 | 137.02 | 140.25 | 140.20 | qfq | 18,719,381 | 2,610,293,262 | 1.79% |
| 2026-02-06 | 137.50 | 140.10 | 134.50 | 137.79 | 137.74 | qfq | 16,721,945 | 2,302,033,257 | -1.51% |
| 2026-02-05 | 139.64 | 142.24 | 137.00 | 139.90 | 139.85 | qfq | 20,738,134 | 2,894,461,115 | -3.20% |
| 2026-02-04 | 150.05 | 150.46 | 141.01 | 144.53 | 144.48 | qfq | 31,500,816 | 4,561,089,012 | -5.86% |
| 2026-02-03 | 154.30 | 155.18 | 148.18 | 153.53 | 153.47 | qfq | 24,772,474 | 3,756,457,530 | 3.93% |
| 2026-02-02 | 163.00 | 163.00 | 147.00 | 147.73 | 147.68 | qfq | 38,633,603 | 6,014,635,339 | -12.36% |
| 2026-01-30 | 169.57 | 172.89 | 162.80 | 168.56 | 168.50 | qfq | 32,400,911 | 5,452,992,449 | -0.38% |
| 2026-01-29 | 174.99 | 179.96 | 167.20 | 169.20 | 169.14 | qfq | 36,209,080 | 6,254,822,697 | -3.31% |
| 2026-01-28 | 167.50 | 177.70 | 166.00 | 175.00 | 174.93 | qfq | 45,458,325 | 7,779,927,229 | 5.00% |
| 2026-01-27 | 160.00 | 168.00 | 155.35 | 166.67 | 166.61 | qfq | 35,033,860 | 5,701,697,737 | 2.36% |
| 2026-01-26 | 164.00 | 167.45 | 159.40 | 162.83 | 162.77 | qfq | 38,262,239 | 6,249,605,426 | 3.14% |
| 2026-01-23 | 159.69 | 159.69 | 153.57 | 157.87 | 157.81 | qfq | 37,138,948 | 5,806,828,426 | -2.43% |
| 2026-01-22 | 167.97 | 169.50 | 159.63 | 161.80 | 161.74 | qfq | 36,135,160 | 5,892,001,595 | -0.33% |
| 2026-01-21 | 164.59 | 171.89 | 161.62 | 162.33 | 162.27 | qfq | 41,800,117 | 6,935,556,247 | -1.16% |
| 2026-01-20 | 166.00 | 169.30 | 160.55 | 164.24 | 164.18 | qfq | 33,377,923 | 5,519,636,774 | -0.28% |
| 2026-01-19 | 177.00 | 177.69 | 164.68 | 164.70 | 164.64 | qfq | 44,047,638 | 7,498,317,043 | -8.12% |
| 2026-01-16 | 169.99 | 190.00 | 168.38 | 179.26 | 179.19 | qfq | 53,571,530 | 9,571,920,865 | 5.12% |
| 2026-01-15 | 158.91 | 173.50 | 156.00 | 170.53 | 170.47 | qfq | 41,831,354 | 6,895,292,060 | 4.29% |
| 2026-01-14 | 170.46 | 173.73 | 161.79 | 163.52 | 163.46 | qfq | 41,891,259 | 7,040,632,107 | -1.35% |
| 2026-01-13 | 171.20 | 174.38 | 165.00 | 165.76 | 165.70 | qfq | 33,666,001 | 5,667,264,024 | -5.28% |
| 2026-01-12 | 168.88 | 175.00 | 158.50 | 175.00 | 174.93 | qfq | 52,117,402 | 8,649,859,718 | 6.06% |
| 2026-01-09 | 165.57 | 167.53 | 162.01 | 165.00 | 164.94 | qfq | 34,355,141 | 5,645,470,157 | -2.37% |
| 2026-01-08 | 173.17 | 179.90 | 167.07 | 169.00 | 168.94 | qfq | 39,137,685 | 6,735,309,268 | -3.45% |
| 2026-01-07 | 190.00 | 194.00 | 174.78 | 175.03 | 174.96 | qfq | 56,424,534 | 10,289,940,076 | 2.42% |
| 2026-01-06 | 159.68 | 173.71 | 156.88 | 170.90 | 170.84 | qfq | 55,071,183 | 9,164,015,767 | 4.85% |
| 2026-01-05 | 152.00 | 163.00 | 152.00 | 162.99 | 162.93 | qfq | 59,145,232 | 9,380,484,513 | 12.92% |
| 2025-12-31 | 150.27 | 152.65 | 142.00 | 144.34 | 144.29 | qfq | 33,606,675 | 4,867,625,224 | -4.00% |
| 2025-12-30 | 155.09 | 159.99 | 149.50 | 150.35 | 150.29 | qfq | 39,588,686 | 6,068,114,697 | -3.65% |
| 2025-12-29 | 161.00 | 165.99 | 155.16 | 156.04 | 155.98 | qfq | 44,932,217 | 7,189,438,424 | -2.06% |
| 2025-12-26 | 152.22 | 164.00 | 152.00 | 159.33 | 159.27 | qfq | 53,167,063 | 8,472,298,953 | 4.78% |
| 2025-12-25 | 148.97 | 161.75 | 148.97 | 152.06 | 152.00 | qfq | 55,219,281 | 8,560,667,562 | 2.09% |
| 2025-12-24 | 138.60 | 153.00 | 138.60 | 148.95 | 148.89 | qfq | 59,930,662 | 8,734,720,368 | 8.89% |
| 2025-12-23 | 136.26 | 141.98 | 134.50 | 136.79 | 136.74 | qfq | 34,223,006 | 4,731,828,416 | 0.18% |
| 2025-12-22 | 137.00 | 140.96 | 135.60 | 136.55 | 136.50 | qfq | 36,053,734 | 4,992,883,128 | 2.52% |
| 2025-12-19 | 141.76 | 143.50 | 132.16 | 133.20 | 133.15 | qfq | 39,708,165 | 5,372,556,162 | -5.22% |
| 2025-12-18 | 141.12 | 143.96 | 136.40 | 140.53 | 140.48 | qfq | 39,769,059 | 5,575,591,631 | 2.16% |
| 2025-12-17 | 130.10 | 137.92 | 128.95 | 137.56 | 137.51 | qfq | 32,973,389 | 4,415,731,847 | 6.72% |
| 2025-12-16 | 133.55 | 134.88 | 127.37 | 128.90 | 128.85 | qfq | 27,334,082 | 3,569,747,561 | -3.44% |
| 2025-12-15 | 132.61 | 135.50 | 129.11 | 133.49 | 133.44 | qfq | 34,079,015 | 4,524,617,046 | -5.99% |
| 2025-12-12 | 143.41 | 149.92 | 137.80 | 141.99 | 141.94 | qfq | 44,121,168 | 6,324,180,351 | -0.82% |
| 2025-12-11 | 147.97 | 148.05 | 139.82 | 143.16 | 143.11 | qfq | 51,092,584 | 7,403,155,380 | 0.13% |
| 2025-12-10 | 145.03 | 145.83 | 136.38 | 142.98 | 142.93 | qfq | 41,592,052 | 5,845,360,259 | -1.96% |
| 2025-12-09 | 140.82 | 150.88 | 138.18 | 145.84 | 145.79 | qfq | 69,714,645 | 10,152,884,885 | 1.73% |
| 2025-12-08 | 127.01 | 146.33 | 126.00 | 143.36 | 143.31 | qfq | 80,231,160 | 10,869,973,189 | 15.25% |
| 2025-12-05 | 124.33 | 126.66 | 120.88 | 124.39 | 124.34 | qfq | 29,981,921 | 3,718,820,707 | 1.83% |
| 2025-12-04 | 125.00 | 126.00 | 121.48 | 122.15 | 122.10 | qfq | 35,501,173 | 4,362,208,706 | -3.56% |
| 2025-12-03 | 129.06 | 130.44 | 124.97 | 126.66 | 126.61 | qfq | 36,193,232 | 4,595,332,942 | -2.99% |
| 2025-12-02 | 133.01 | 134.80 | 129.54 | 130.57 | 130.52 | qfq | 41,738,298 | 5,469,657,191 | -3.67% |
| 2025-12-01 | 141.70 | 141.70 | 133.67 | 135.55 | 135.50 | qfq | 55,268,556 | 7,566,781,781 | -4.47% |
| 2025-11-28 | 132.54 | 143.60 | 131.51 | 141.89 | 141.84 | qfq | 59,365,041 | 8,195,829,282 | 6.35% |
| 2025-11-27 | 133.51 | 140.78 | 131.00 | 133.42 | 133.37 | qfq | 49,353,374 | 6,723,435,574 | 0.01% |
| 2025-11-26 | 128.28 | 136.30 | 126.44 | 133.40 | 133.35 | qfq | 49,357,267 | 6,508,022,022 | 1.67% |
| 2025-11-25 | 134.41 | 137.50 | 129.97 | 131.21 | 131.16 | qfq | 55,480,480 | 7,433,171,990 | 3.40% |
| 2025-11-24 | 128.82 | 131.50 | 124.44 | 126.90 | 126.85 | qfq | 39,132,112 | 5,004,397,713 | 0.39% |
| 2025-11-21 | 132.08 | 135.80 | 123.43 | 126.41 | 126.36 | qfq | 66,450,019 | 8,505,324,681 | -13.36% |
| 2025-11-20 | 164.00 | 165.00 | 145.30 | 145.90 | 145.85 | qfq | 57,275,142 | 8,628,005,854 | -9.63% |
| 2025-11-19 | 160.01 | 165.00 | 158.00 | 161.45 | 161.39 | qfq | 37,176,549 | 6,010,850,204 | 0.34% |
| 2025-11-18 | 168.96 | 170.88 | 156.88 | 160.90 | 160.84 | qfq | 56,161,366 | 9,092,168,494 | -5.85% |
| 2025-11-17 | 178.06 | 182.30 | 166.55 | 170.89 | 170.83 | qfq | 45,675,574 | 7,949,503,507 | -2.12% |
| 2025-11-14 | 176.82 | 184.98 | 170.01 | 174.59 | 174.53 | qfq | 51,078,955 | 9,045,022,719 | -9.52% |
| 2025-11-13 | 191.50 | 201.53 | 187.00 | 192.97 | 192.90 | qfq | 54,400,518 | 10,554,294,654 | -1.07% |
| 2025-11-12 | 176.04 | 200.00 | 168.98 | 195.06 | 194.99 | qfq | 69,346,496 | 12,772,653,681 | 10.47% |
| 2025-11-11 | 194.00 | 204.57 | 175.00 | 176.58 | 176.51 | qfq | 58,909,452 | 11,314,448,214 | -9.83% |
| 2025-11-10 | 180.00 | 197.00 | 163.96 | 195.82 | 195.75 | qfq | 50,610,099 | 8,962,161,918 | 15.19% |
| 2025-11-07 | 157.16 | 184.88 | 157.16 | 170.00 | 169.94 | qfq | 38,978,123 | 6,658,337,618 | 5.54% |
| 2025-11-06 | 154.00 | 163.00 | 151.57 | 161.07 | 161.01 | qfq | 35,084,327 | 5,554,639,379 | 8.61% |
| 2025-11-05 | 133.56 | 149.02 | 133.56 | 148.30 | 148.24 | qfq | 33,570,387 | 4,827,561,479 | 3.18% |
| 2025-11-04 | 144.00 | 152.98 | 139.61 | 143.73 | 143.68 | qfq | 35,331,448 | 5,152,307,111 | 0.09% |
| 2025-11-03 | 126.64 | 145.00 | 126.64 | 143.60 | 143.55 | qfq | 39,932,316 | 5,471,835,479 | 8.36% |
| 2025-10-31 | 125.30 | 133.00 | 118.88 | 132.52 | 132.47 | qfq | 34,565,695 | 4,324,746,707 | 3.07% |
| 2025-10-30 | 135.00 | 139.60 | 124.50 | 128.57 | 128.52 | qfq | 32,660,415 | 4,304,309,212 | -1.65% |
| 2025-10-29 | 128.50 | 137.77 | 126.01 | 130.73 | 130.68 | qfq | 34,197,018 | 4,506,879,067 | 1.89% |
| 2025-10-28 | 125.10 | 131.86 | 123.00 | 128.31 | 128.23 | qfq | 33,444,904 | 4,271,459,297 | -4.00% |
| 2025-10-27 | 131.00 | 139.13 | 122.00 | 133.66 | 133.57 | qfq | 51,483,654 | 6,655,752,635 | 4.77% |
| 2025-10-24 | 116.00 | 127.57 | 112.94 | 127.57 | 127.49 | qfq | 59,475,777 | 7,235,665,398 | 20.00% |
| 2025-10-23 | 105.56 | 108.97 | 98.89 | 106.31 | 106.24 | qfq | 53,098,155 | 5,562,221,351 | -1.30% |
| 2025-10-22 | 100.50 | 111.11 | 98.44 | 107.71 | 107.64 | qfq | 48,684,073 | 5,120,877,574 | 2.68% |
| 2025-10-21 | 96.23 | 109.57 | 96.23 | 104.90 | 104.83 | qfq | 48,597,100 | 5,033,311,053 | 9.03% |
| 2025-10-20 | 104.00 | 106.00 | 94.37 | 96.21 | 96.15 | qfq | 46,097,659 | 4,515,550,789 | -4.32% |
| 2025-10-17 | 107.11 | 107.80 | 100.21 | 100.55 | 100.49 | qfq | 50,524,613 | 5,251,909,871 | -3.95% |
| 2025-10-16 | 88.21 | 107.64 | 88.21 | 104.68 | 104.61 | qfq | 70,264,657 | 7,079,231,171 | 16.70% |
| 2025-10-15 | 89.68 | 91.42 | 86.79 | 89.70 | 89.64 | qfq | 31,204,456 | 2,772,583,980 | 1.74% |
| 2025-10-14 | 96.96 | 99.00 | 88.00 | 88.17 | 88.11 | qfq | 50,894,962 | 4,795,702,237 | -4.71% |
| 2025-10-13 | 90.83 | 99.49 | 90.00 | 92.53 | 92.47 | qfq | 46,602,872 | 4,403,986,922 | -8.40% |
| 2025-10-10 | 95.68 | 103.92 | 91.95 | 101.02 | 100.95 | qfq | 53,243,804 | 5,193,923,076 | 2.35% |
| 2025-10-09 | 98.76 | 104.90 | 97.00 | 98.70 | 98.64 | qfq | 51,048,373 | 5,097,933,689 | 8.15% |
| 2025-09-30 | 90.10 | 95.00 | 86.41 | 91.26 | 91.20 | qfq | 46,837,964 | 4,253,333,318 | 8.31% |
| 2025-09-29 | 79.27 | 86.28 | 79.27 | 84.26 | 84.21 | qfq | 41,880,314 | 3,490,397,498 | 8.23% |
| 2025-09-26 | 80.00 | 83.50 | 77.85 | 77.85 | 77.80 | qfq | 39,687,089 | 3,191,965,165 | -3.39% |
| 2025-09-25 | 80.99 | 83.12 | 79.33 | 80.58 | 80.53 | qfq | 40,515,853 | 3,296,009,129 | -5.20% |
| 2025-09-24 | 82.94 | 86.66 | 81.30 | 85.00 | 84.95 | qfq | 48,068,347 | 4,045,408,585 | 1.98% |
| 2025-09-23 | 84.00 | 87.99 | 80.65 | 83.35 | 83.30 | qfq | 56,344,005 | 4,720,159,764 | -4.92% |
| 2025-09-22 | 79.70 | 88.64 | 78.50 | 87.66 | 87.60 | qfq | 60,282,128 | 5,016,982,705 | 13.07% |
| 2025-09-19 | 78.00 | 80.90 | 77.00 | 77.53 | 77.48 | qfq | 49,209,939 | 3,867,964,116 | 2.68% |
| 2025-09-18 | 78.03 | 79.90 | 74.28 | 75.51 | 75.46 | qfq | 48,623,668 | 3,747,022,984 | -3.69% |
| 2025-09-17 | 75.17 | 79.90 | 73.73 | 78.40 | 78.35 | qfq | 48,079,321 | 3,740,534,357 | 4.31% |
| 2025-09-16 | 76.50 | 77.00 | 73.64 | 75.16 | 75.11 | qfq | 50,309,893 | 3,762,442,227 | -0.45% |
| 2025-09-15 | 72.80 | 78.80 | 68.68 | 75.50 | 75.45 | qfq | 73,271,679 | 5,463,157,422 | 2.26% |
| 2025-09-12 | 66.00 | 77.41 | 64.32 | 73.83 | 73.78 | qfq | 89,002,088 | 6,364,310,523 | 14.45% |
| 2025-09-11 | 52.85 | 64.51 | 52.84 | 64.51 | 64.47 | qfq | 57,245,818 | 3,391,290,674 | 20.00% |
| 2025-09-10 | 53.52 | 54.60 | 52.50 | 53.76 | 53.73 | qfq | 36,733,951 | 1,965,836,836 | 0.49% |
| 2025-09-09 | 49.99 | 55.43 | 48.80 | 53.50 | 53.47 | qfq | 57,219,699 | 3,012,156,318 | 6.09% |
| 2025-09-08 | 43.99 | 51.50 | 43.60 | 50.43 | 50.40 | qfq | 56,667,914 | 2,683,321,113 | 17.31% |
| 2025-09-05 | 40.00 | 43.35 | 39.68 | 42.99 | 42.96 | qfq | 24,262,386 | 1,007,892,589 | 7.93% |
| 2025-09-04 | 43.95 | 43.99 | 39.12 | 39.83 | 39.80 | qfq | 33,124,182 | 1,363,687,438 | -9.62% |
| 2025-09-03 | 44.03 | 46.12 | 43.42 | 44.07 | 44.04 | qfq | 26,963,469 | 1,200,209,737 | 0.32% |
| 2025-09-02 | 46.17 | 46.68 | 43.51 | 43.93 | 43.90 | qfq | 34,690,563 | 1,565,846,182 | -6.33% |
| 2025-09-01 | 44.01 | 47.86 | 43.67 | 46.90 | 46.87 | qfq | 50,160,381 | 2,298,119,128 | 11.30% |
| 2025-08-29 | 41.80 | 42.46 | 41.10 | 42.14 | 42.11 | qfq | 25,118,306 | 1,049,690,872 | 1.57% |
| 2025-08-28 | 41.50 | 42.40 | 40.11 | 41.49 | 41.46 | qfq | 31,620,352 | 1,305,018,209 | -0.98% |
| 2025-08-27 | 43.30 | 44.44 | 41.60 | 41.90 | 41.87 | qfq | 34,861,901 | 1,511,322,397 | -3.70% |
| 2025-08-26 | 41.36 | 44.72 | 40.23 | 43.51 | 43.48 | qfq | 44,103,809 | 1,892,540,751 | 6.85% |
| 2025-08-25 | 39.60 | 41.20 | 39.52 | 40.72 | 40.69 | qfq | 30,875,089 | 1,246,838,385 | 2.85% |
| 2025-08-22 | 38.50 | 40.21 | 38.30 | 39.59 | 39.56 | qfq | 26,706,830 | 1,049,624,740 | 2.19% |
| 2025-08-21 | 37.24 | 41.18 | 36.83 | 38.74 | 38.72 | qfq | 36,875,716 | 1,434,504,972 | 4.03% |
| 2025-08-20 | 36.66 | 37.35 | 36.12 | 37.24 | 37.22 | qfq | 14,800,402 | 543,063,265 | 1.03% |
| 2025-08-19 | 37.18 | 37.38 | 36.69 | 36.86 | 36.84 | qfq | 13,220,852 | 489,338,470 | -0.86% |
| 2025-08-18 | 36.65 | 37.86 | 36.05 | 37.18 | 37.16 | qfq | 22,190,035 | 823,183,824 | 2.96% |
| 2025-08-15 | 34.99 | 36.36 | 34.90 | 36.11 | 36.09 | qfq | 16,642,143 | 595,990,121 | 2.56% |
| 2025-08-14 | 35.88 | 37.11 | 35.20 | 35.21 | 35.19 | qfq | 22,052,004 | 797,379,653 | -2.28% |
| 2025-08-13 | 37.80 | 37.86 | 35.68 | 36.03 | 36.01 | qfq | 26,205,206 | 951,375,710 | -2.62% |
| 2025-08-12 | 35.99 | 37.00 | 35.34 | 37.00 | 36.98 | qfq | 23,342,583 | 848,521,262 | 3.96% |
| 2025-08-11 | 34.76 | 35.98 | 34.76 | 35.59 | 35.57 | qfq | 13,341,431 | 473,408,427 | 2.42% |
| 2025-08-08 | 35.51 | 35.56 | 34.71 | 34.75 | 34.73 | qfq | 11,572,322 | 404,636,349 | -3.20% |
| 2025-08-07 | 34.82 | 36.36 | 34.58 | 35.90 | 35.88 | qfq | 21,573,850 | 766,441,573 | 2.28% |
| 2025-08-06 | 34.25 | 35.20 | 33.93 | 35.10 | 35.08 | qfq | 12,296,765 | 428,512,026 | 2.06% |
| 2025-08-05 | 34.65 | 34.86 | 34.25 | 34.39 | 34.37 | qfq | 8,413,600 | 290,368,405 | 0.29% |
| 2025-08-04 | 33.17 | 34.88 | 33.12 | 34.29 | 34.27 | qfq | 15,467,587 | 531,095,836 | 2.48% |
| 2025-08-01 | 33.63 | 33.84 | 32.76 | 33.46 | 33.44 | qfq | 9,663,100 | 322,256,088 | -0.89% |
| 2025-07-31 | 34.00 | 35.10 | 33.64 | 33.76 | 33.74 | qfq | 14,476,300 | 496,638,137 | -0.71% |
| 2025-07-30 | 34.28 | 34.73 | 33.57 | 34.00 | 33.98 | qfq | 11,457,170 | 391,161,081 | -0.73% |
| 2025-07-29 | 33.70 | 34.30 | 33.67 | 34.25 | 34.23 | qfq | 9,806,355 | 333,821,497 | 0.94% |
| 2025-07-28 | 33.80 | 34.25 | 33.43 | 33.93 | 33.91 | qfq | 8,790,118 | 297,844,961 | 0.12% |
| 2025-07-25 | 33.40 | 34.05 | 33.13 | 33.89 | 33.87 | qfq | 10,369,040 | 347,725,617 | 1.32% |
| 2025-07-24 | 33.45 | 33.59 | 33.00 | 33.45 | 33.43 | qfq | 10,099,695 | 336,418,504 | 0.42% |
| 2025-07-23 | 32.98 | 33.66 | 32.70 | 33.31 | 33.29 | qfq | 11,093,815 | 368,726,108 | 0.85% |
| 2025-07-22 | 33.56 | 33.67 | 32.86 | 33.03 | 33.01 | qfq | 11,132,545 | 369,173,465 | -1.61% |
| 2025-07-21 | 33.85 | 33.85 | 33.40 | 33.57 | 33.55 | qfq | 8,075,300 | 271,501,242 | -0.33% |
| 2025-07-18 | 34.99 | 35.06 | 33.60 | 33.68 | 33.66 | qfq | 19,859,203 | 678,655,624 | -4.18% |
| 2025-07-17 | 34.20 | 36.15 | 33.80 | 35.15 | 35.13 | qfq | 17,191,009 | 601,951,404 | 1.91% |
| 2025-07-16 | 33.99 | 35.30 | 33.61 | 34.49 | 34.47 | qfq | 18,053,780 | 628,354,835 | 1.80% |
| 2025-07-15 | 33.62 | 34.20 | 33.50 | 33.88 | 33.86 | qfq | 9,085,300 | 307,516,526 | 0.80% |
| 2025-07-14 | 33.29 | 34.20 | 33.22 | 33.61 | 33.59 | qfq | 9,119,425 | 307,875,592 | 0.96% |
| 2025-07-11 | 33.17 | 33.79 | 32.94 | 33.29 | 33.27 | qfq | 9,365,168 | 312,453,571 | 0.12% |
| 2025-07-10 | 34.00 | 34.28 | 33.14 | 33.25 | 33.23 | qfq | 15,154,290 | 507,988,688 | -2.55% |
| 2025-07-09 | 35.01 | 35.20 | 34.03 | 34.12 | 34.10 | qfq | 14,864,543 | 512,271,293 | -3.07% |
| 2025-07-08 | 35.81 | 36.10 | 35.16 | 35.20 | 35.18 | qfq | 10,868,550 | 384,945,390 | -0.42% |
| 2025-07-07 | 35.00 | 36.19 | 34.83 | 35.35 | 35.33 | qfq | 10,902,900 | 388,290,756 | -0.70% |
| 2025-07-04 | 35.88 | 35.88 | 34.10 | 35.60 | 35.58 | qfq | 19,407,382 | 678,070,490 | -0.81% |
| 2025-07-03 | 34.49 | 36.66 | 34.01 | 35.89 | 35.87 | qfq | 23,115,011 | 824,434,905 | 4.97% |
| 2025-07-02 | 34.83 | 35.25 | 34.03 | 34.19 | 34.17 | qfq | 11,884,900 | 409,238,991 | -2.54% |
| 2025-07-01 | 35.60 | 36.15 | 34.84 | 35.08 | 35.06 | qfq | 14,501,805 | 513,422,055 | -1.54% |
| 2025-06-30 | 35.52 | 36.44 | 35.26 | 35.63 | 35.61 | qfq | 11,136,534 | 396,685,721 | 0.11% |
| 2025-06-27 | 35.96 | 36.10 | 34.90 | 35.59 | 35.57 | qfq | 14,114,482 | 503,789,139 | -0.36% |
| 2025-06-26 | 36.58 | 36.75 | 35.72 | 35.72 | 35.70 | qfq | 13,464,812 | 485,340,269 | -2.40% |
| 2025-06-25 | 36.16 | 37.27 | 35.89 | 36.60 | 36.58 | qfq | 17,285,306 | 632,140,721 | 1.53% |
| 2025-06-24 | 36.60 | 37.45 | 35.60 | 36.05 | 36.03 | qfq | 17,927,691 | 649,823,015 | 0.03% |
| 2025-06-23 | 35.01 | 36.68 | 35.00 | 36.04 | 36.02 | qfq | 15,358,037 | 553,201,296 | 0.06% |
| 2025-06-20 | 36.90 | 37.30 | 35.47 | 36.02 | 36.00 | qfq | 17,534,420 | 632,311,190 | -1.67% |
| 2025-06-19 | 36.78 | 37.49 | 36.25 | 36.63 | 36.61 | qfq | 23,203,331 | 854,489,159 | -0.92% |
| 2025-06-18 | 34.70 | 37.52 | 34.40 | 36.97 | 36.95 | qfq | 33,902,155 | 1,235,225,556 | 6.54% |
| 2025-06-17 | 34.23 | 34.96 | 33.80 | 34.70 | 34.68 | qfq | 22,850,333 | 786,059,558 | 3.27% |
| 2025-06-16 | 34.80 | 36.22 | 33.35 | 33.60 | 33.58 | qfq | 24,274,416 | 832,058,719 | -2.61% |
| 2025-06-13 | 33.30 | 35.00 | 32.82 | 34.50 | 34.48 | qfq | 26,008,894 | 882,312,972 | 1.98% |
| 2025-06-12 | 32.77 | 34.36 | 32.77 | 33.83 | 33.81 | qfq | 18,968,725 | 643,286,861 | 2.58% |
| 2025-06-11 | 32.00 | 33.66 | 32.00 | 32.98 | 32.96 | qfq | 20,230,461 | 671,313,098 | 2.68% |
| 2025-06-10 | 32.63 | 32.63 | 31.49 | 32.12 | 32.10 | qfq | 19,447,367 | 621,972,922 | -1.74% |
| 2025-06-09 | 32.64 | 32.84 | 31.93 | 32.69 | 32.67 | qfq | 23,986,315 | 776,945,430 | 2.16% |
| 2025-06-06 | 30.62 | 32.28 | 30.62 | 32.00 | 31.98 | qfq | 27,350,516 | 864,640,578 | 3.83% |
| 2025-06-05 | 29.79 | 31.04 | 29.58 | 30.82 | 30.80 | qfq | 23,090,392 | 701,613,089 | 4.76% |
| 2025-06-04 | 28.71 | 29.81 | 28.71 | 29.42 | 29.40 | qfq | 17,638,828 | 518,885,090 | 4.29% |
| 2025-06-03 | 27.98 | 28.65 | 27.66 | 28.21 | 28.19 | qfq | 8,743,600 | 247,603,774 | 0.68% |
| 2025-05-30 | 28.50 | 28.73 | 27.98 | 28.02 | 28.00 | qfq | 8,728,445 | 246,143,373 | -2.47% |
| 2025-05-29 | 28.00 | 28.90 | 28.00 | 28.73 | 28.71 | qfq | 10,764,452 | 307,844,372 | 2.64% |
| 2025-05-28 | 28.47 | 28.65 | 27.91 | 27.99 | 27.97 | qfq | 7,533,285 | 212,407,310 | -1.72% |
| 2025-05-27 | 28.89 | 28.89 | 28.23 | 28.48 | 28.46 | qfq | 6,855,735 | 194,879,546 | -1.52% |
| 2025-05-26 | 28.34 | 28.98 | 28.10 | 28.92 | 28.90 | qfq | 8,820,648 | 253,210,531 | 1.90% |
| 2025-05-23 | 29.17 | 29.20 | 28.38 | 28.38 | 28.36 | qfq | 11,443,236 | 329,172,792 | -2.77% |
| 2025-05-22 | 29.08 | 29.83 | 28.92 | 29.19 | 29.17 | qfq | 11,015,727 | 322,498,316 | -0.55% |
| 2025-05-21 | 29.53 | 29.60 | 29.01 | 29.35 | 29.33 | qfq | 8,994,923 | 263,591,598 | -1.41% |
| 2025-05-20 | 29.50 | 30.25 | 29.36 | 29.77 | 29.75 | qfq | 10,464,079 | 312,209,481 | 0.30% |
| 2025-05-19 | 29.35 | 29.85 | 28.94 | 29.68 | 29.66 | qfq | 13,971,910 | 409,980,909 | 0.00% |
| 2025-05-16 | 30.32 | 30.78 | 29.61 | 29.68 | 29.66 | qfq | 17,921,228 | 540,311,054 | -2.78% |
| 2025-05-15 | 31.69 | 31.87 | 30.50 | 30.53 | 30.51 | qfq | 18,140,687 | 558,447,086 | -4.41% |
| 2025-05-14 | 32.19 | 32.78 | 31.52 | 31.94 | 31.92 | qfq | 16,165,399 | 518,478,608 | -0.81% |
| 2025-05-13 | 32.05 | 33.40 | 32.05 | 32.20 | 32.12 | qfq | 22,522,776 | 733,524,874 | 1.58% |
| 2025-05-12 | 31.06 | 31.90 | 30.85 | 31.70 | 31.62 | qfq | 15,753,166 | 496,008,779 | 3.49% |
| 2025-05-09 | 31.83 | 31.85 | 30.49 | 30.63 | 30.56 | qfq | 15,793,100 | 487,639,177 | -4.43% |
| 2025-05-08 | 31.53 | 32.80 | 31.53 | 32.05 | 31.97 | qfq | 17,711,366 | 569,267,955 | 0.69% |
| 2025-05-07 | 33.63 | 33.63 | 31.41 | 31.83 | 31.75 | qfq | 21,166,371 | 681,737,741 | -2.21% |
| 2025-05-06 | 31.66 | 32.78 | 31.34 | 32.55 | 32.47 | qfq | 26,206,324 | 847,626,898 | 6.16% |
| 2025-04-30 | 31.09 | 31.12 | 30.35 | 30.66 | 30.59 | qfq | 19,363,393 | 595,406,445 | -1.10% |
| 2025-04-29 | 30.08 | 31.21 | 29.86 | 31.00 | 30.92 | qfq | 20,852,646 | 638,257,227 | 1.77% |
| 2025-04-28 | 31.15 | 31.70 | 29.82 | 30.46 | 30.39 | qfq | 22,818,214 | 693,965,928 | -1.99% |
| 2025-04-25 | 31.17 | 31.68 | 30.02 | 31.08 | 31.00 | qfq | 33,780,967 | 1,046,560,151 | 5.14% |
| 2025-04-24 | 30.72 | 30.80 | 29.40 | 29.56 | 29.49 | qfq | 17,861,942 | 533,928,812 | -2.92% |
| 2025-04-23 | 29.29 | 30.67 | 29.21 | 30.45 | 30.38 | qfq | 28,731,887 | 863,556,430 | 5.04% |
| 2025-04-22 | 29.30 | 29.53 | 28.63 | 28.99 | 28.92 | qfq | 16,218,874 | 471,560,469 | -1.33% |
| 2025-04-21 | 28.59 | 29.94 | 28.26 | 29.38 | 29.31 | qfq | 23,161,332 | 680,712,044 | 3.56% |
| 2025-04-18 | 28.31 | 28.79 | 27.95 | 28.37 | 28.30 | qfq | 12,527,800 | 355,293,136 | -0.46% |
| 2025-04-17 | 27.54 | 29.40 | 27.54 | 28.50 | 28.43 | qfq | 22,511,080 | 644,650,140 | 2.52% |
| 2025-04-16 | 28.70 | 28.87 | 27.29 | 27.80 | 27.73 | qfq | 20,617,518 | 576,408,920 | -3.81% |
| 2025-04-15 | 29.18 | 30.11 | 28.63 | 28.90 | 28.83 | qfq | 21,048,800 | 613,556,869 | -1.97% |
| 2025-04-14 | 29.99 | 30.35 | 28.91 | 29.48 | 29.41 | qfq | 34,668,590 | 1,019,324,159 | 1.03% |
| 2025-04-11 | 27.34 | 30.49 | 27.27 | 29.18 | 29.11 | qfq | 41,408,581 | 1,199,826,220 | 5.92% |
| 2025-04-10 | 27.60 | 29.20 | 27.53 | 27.55 | 27.48 | qfq | 37,984,386 | 1,074,247,033 | 4.28% |
| 2025-04-09 | 25.40 | 26.78 | 23.24 | 26.42 | 26.36 | qfq | 38,537,593 | 978,736,718 | -0.04% |
| 2025-04-08 | 27.00 | 28.30 | 25.37 | 26.43 | 26.37 | qfq | 38,211,942 | 1,015,523,861 | -2.72% |
| 2025-04-07 | 30.33 | 31.89 | 27.17 | 27.17 | 27.10 | qfq | 38,819,696 | 1,125,511,066 | -19.99% |
| 2025-04-03 | 35.60 | 36.63 | 33.63 | 33.96 | 33.88 | qfq | 31,516,449 | 1,094,567,090 | -7.04% |
| 2025-04-02 | 36.40 | 37.51 | 36.28 | 36.53 | 36.44 | qfq | 17,148,293 | 631,460,481 | -0.44% |
| 2025-04-01 | 37.30 | 37.74 | 36.53 | 36.69 | 36.60 | qfq | 17,019,489 | 631,098,210 | -1.50% |
| 2025-03-31 | 35.80 | 37.65 | 35.21 | 37.25 | 37.16 | qfq | 23,166,175 | 842,454,335 | 2.05% |
| 2025-03-28 | 37.33 | 37.84 | 36.50 | 36.50 | 36.41 | qfq | 17,872,373 | 661,194,645 | -2.22% |
| 2025-03-27 | 36.80 | 38.94 | 36.21 | 37.33 | 37.24 | qfq | 32,555,574 | 1,227,047,272 | 1.94% |
| 2025-03-26 | 36.60 | 37.95 | 36.56 | 36.62 | 36.53 | qfq | 19,935,850 | 738,330,671 | 0.36% |
| 2025-03-25 | 37.72 | 37.80 | 35.99 | 36.49 | 36.40 | qfq | 26,590,656 | 976,651,780 | -3.54% |
| 2025-03-24 | 39.05 | 39.13 | 36.67 | 37.83 | 37.74 | qfq | 35,756,162 | 1,346,007,770 | -4.40% |
| 2025-03-21 | 40.84 | 41.39 | 39.45 | 39.57 | 39.47 | qfq | 27,414,099 | 1,104,403,040 | -3.16% |
| 2025-03-20 | 41.50 | 41.71 | 40.12 | 40.86 | 40.76 | qfq | 26,944,425 | 1,103,971,869 | -2.51% |
| 2025-03-19 | 41.92 | 43.08 | 41.25 | 41.91 | 41.81 | qfq | 28,699,972 | 1,207,949,761 | -0.90% |
| 2025-03-18 | 43.65 | 45.19 | 42.01 | 42.29 | 42.19 | qfq | 39,528,512 | 1,710,434,588 | -3.34% |
| 2025-03-17 | 43.06 | 44.88 | 42.28 | 43.75 | 43.64 | qfq | 40,328,671 | 1,750,288,716 | 1.09% |
| 2025-03-14 | 40.00 | 43.66 | 39.64 | 43.28 | 43.17 | qfq | 56,573,105 | 2,344,353,161 | 9.82% |
| 2025-03-13 | 41.22 | 41.47 | 38.73 | 39.41 | 39.31 | qfq | 38,575,839 | 1,535,734,491 | -3.07% |
| 2025-03-12 | 41.02 | 42.78 | 40.66 | 40.66 | 40.56 | qfq | 53,413,819 | 2,225,706,093 | 0.00% |
| 2025-03-11 | 40.20 | 41.10 | 39.64 | 40.66 | 40.56 | qfq | 34,776,169 | 1,401,455,967 | -1.05% |
| 2025-03-10 | 40.05 | 41.88 | 39.36 | 41.09 | 40.99 | qfq | 65,786,238 | 2,680,063,550 | 1.21% |
| 2025-03-07 | 37.02 | 42.00 | 36.82 | 40.60 | 40.50 | qfq | 95,673,451 | 3,802,107,629 | 8.27% |
| 2025-03-06 | 37.28 | 38.80 | 37.10 | 37.50 | 37.41 | qfq | 55,412,106 | 2,089,811,271 | 2.74% |
| 2025-03-05 | 36.72 | 37.08 | 35.55 | 36.50 | 36.41 | qfq | 39,791,691 | 1,442,411,699 | -1.70% |
| 2025-03-04 | 34.85 | 37.93 | 33.90 | 37.13 | 37.04 | qfq | 67,830,568 | 2,446,833,128 | 4.53% |
| 2025-03-03 | 38.54 | 39.00 | 34.96 | 35.52 | 35.43 | qfq | 76,024,075 | 2,814,763,900 | -6.08% |
| 2025-02-28 | 38.49 | 40.10 | 36.96 | 37.82 | 37.73 | qfq | 76,545,824 | 2,947,229,822 | -4.30% |
| 2025-02-27 | 38.66 | 40.40 | 36.61 | 39.52 | 39.42 | qfq | 94,969,302 | 3,662,386,511 | 4.41% |
| 2025-02-26 | 37.18 | 38.49 | 35.90 | 37.85 | 37.76 | qfq | 70,986,032 | 2,621,984,649 | 0.56% |
| 2025-02-25 | 35.62 | 39.35 | 35.62 | 37.64 | 37.55 | qfq | 105,870,563 | 3,965,971,605 | 1.76% |
| 2025-02-24 | 34.68 | 38.35 | 33.21 | 36.99 | 36.90 | qfq | 112,970,401 | 3,996,800,834 | 13.05% |
| 2025-02-21 | 30.89 | 33.03 | 30.50 | 32.72 | 32.64 | qfq | 70,228,893 | 2,226,941,312 | 8.09% |
| 2025-02-20 | 30.51 | 30.80 | 29.93 | 30.27 | 30.20 | qfq | 23,079,721 | 699,493,091 | -0.85% |
| 2025-02-19 | 29.58 | 31.45 | 29.58 | 30.53 | 30.46 | qfq | 30,395,455 | 928,853,122 | 3.67% |
| 2025-02-18 | 31.00 | 31.23 | 29.39 | 29.45 | 29.38 | qfq | 24,983,890 | 754,372,340 | -5.82% |
| 2025-02-17 | 31.69 | 32.30 | 30.95 | 31.27 | 31.19 | qfq | 25,994,614 | 816,685,471 | 1.23% |
| 2025-02-14 | 30.80 | 31.18 | 30.38 | 30.89 | 30.81 | qfq | 18,427,805 | 566,715,663 | -0.52% |
| 2025-02-13 | 31.98 | 32.10 | 30.75 | 31.05 | 30.97 | qfq | 25,303,163 | 793,291,000 | -2.17% |
| 2025-02-12 | 31.30 | 31.98 | 31.03 | 31.74 | 31.66 | qfq | 32,347,626 | 1,019,475,670 | 2.39% |
| 2025-02-11 | 31.69 | 31.75 | 30.89 | 31.00 | 30.92 | qfq | 21,421,013 | 667,505,421 | -2.18% |
| 2025-02-10 | 30.62 | 32.18 | 30.51 | 31.69 | 31.61 | qfq | 35,519,662 | 1,118,092,102 | 2.13% |
| 2025-02-07 | 30.98 | 31.55 | 30.34 | 31.03 | 30.95 | qfq | 37,768,841 | 1,169,465,726 | -1.40% |
| 2025-02-06 | 27.95 | 32.00 | 27.91 | 31.47 | 31.39 | qfq | 45,344,732 | 1,380,097,282 | 11.44% |
| 2025-02-05 | 28.15 | 29.10 | 27.75 | 28.24 | 28.17 | qfq | 14,840,351 | 420,008,597 | 1.51% |
| 2025-01-27 | 28.76 | 28.91 | 27.82 | 27.82 | 27.75 | qfq | 8,328,400 | 235,027,023 | -3.27% |
| 2025-01-24 | 28.00 | 28.78 | 27.83 | 28.76 | 28.69 | qfq | 10,839,205 | 309,243,854 | 2.39% |
| 2025-01-23 | 28.60 | 28.97 | 28.09 | 28.09 | 28.02 | qfq | 10,446,035 | 298,315,737 | -0.67% |
| 2025-01-22 | 28.32 | 28.49 | 27.93 | 28.28 | 28.21 | qfq | 7,705,878 | 217,559,240 | -0.74% |
| 2025-01-21 | 28.27 | 28.57 | 27.86 | 28.49 | 28.42 | qfq | 9,191,311 | 260,141,592 | 1.14% |
| 2025-01-20 | 28.40 | 28.60 | 28.00 | 28.17 | 28.10 | qfq | 7,222,270 | 203,722,259 | 0.21% |
| 2025-01-17 | 27.74 | 28.40 | 27.53 | 28.11 | 28.04 | qfq | 9,713,368 | 272,460,621 | 1.19% |
| 2025-01-16 | 28.00 | 28.38 | 27.42 | 27.78 | 27.71 | qfq | 8,443,390 | 235,512,150 | -0.14% |
| 2025-01-15 | 28.06 | 28.27 | 27.76 | 27.82 | 27.75 | qfq | 8,319,794 | 232,541,735 | -0.93% |
| 2025-01-14 | 26.70 | 28.14 | 26.40 | 28.08 | 28.01 | qfq | 13,536,947 | 372,186,963 | 5.41% |
| 2025-01-13 | 25.95 | 26.95 | 25.51 | 26.64 | 26.57 | qfq | 8,296,764 | 220,143,147 | 1.49% |
| 2025-01-10 | 27.18 | 27.55 | 26.23 | 26.25 | 26.19 | qfq | 8,260,140 | 222,510,298 | -3.24% |
| 2025-01-09 | 26.70 | 27.83 | 26.68 | 27.13 | 27.06 | qfq | 8,598,471 | 235,296,163 | 0.52% |
| 2025-01-08 | 26.79 | 27.27 | 25.91 | 26.99 | 26.92 | qfq | 9,741,591 | 259,767,403 | -0.41% |
| 2025-01-07 | 26.50 | 27.12 | 26.28 | 27.10 | 27.03 | qfq | 8,430,764 | 225,621,239 | 2.77% |
| 2025-01-06 | 26.60 | 26.98 | 26.12 | 26.37 | 26.31 | qfq | 7,582,740 | 201,358,072 | -1.42% |
| 2025-01-03 | 27.40 | 27.67 | 26.70 | 26.75 | 26.68 | qfq | 10,023,002 | 272,657,562 | -1.65% |
| 2025-01-02 | 28.55 | 28.60 | 26.81 | 27.20 | 27.13 | qfq | 12,247,844 | 339,611,220 | -4.53% |
| 2024-12-31 | 29.85 | 30.09 | 28.49 | 28.49 | 28.42 | qfq | 14,027,742 | 407,840,120 | -4.68% |
| 2024-12-30 | 29.61 | 30.70 | 29.12 | 29.89 | 29.82 | qfq | 14,695,800 | 441,107,824 | -0.07% |
| 2024-12-27 | 30.22 | 30.93 | 29.72 | 29.91 | 29.84 | qfq | 20,488,502 | 622,623,739 | -0.83% |
| 2024-12-26 | 29.21 | 30.19 | 29.00 | 30.16 | 30.09 | qfq | 16,520,893 | 494,710,577 | 3.11% |
| 2024-12-25 | 29.59 | 29.97 | 29.08 | 29.25 | 29.18 | qfq | 8,643,042 | 254,168,067 | -1.55% |
| 2024-12-24 | 29.35 | 29.75 | 28.83 | 29.71 | 29.64 | qfq | 10,215,503 | 300,152,246 | 1.64% |
| 2024-12-23 | 30.27 | 30.50 | 29.20 | 29.23 | 29.16 | qfq | 13,267,303 | 394,658,444 | -3.69% |
| 2024-12-20 | 29.70 | 31.00 | 29.53 | 30.35 | 30.28 | qfq | 19,367,308 | 589,521,935 | 1.13% |
| 2024-12-19 | 28.85 | 30.10 | 28.66 | 30.01 | 29.94 | qfq | 14,887,167 | 440,452,180 | 2.70% |
| 2024-12-18 | 28.43 | 29.55 | 28.18 | 29.22 | 29.15 | qfq | 12,465,307 | 362,288,775 | 2.56% |
| 2024-12-17 | 28.97 | 29.67 | 28.43 | 28.49 | 28.42 | qfq | 10,833,378 | 313,508,046 | -2.66% |
| 2024-12-16 | 29.68 | 30.20 | 29.05 | 29.27 | 29.20 | qfq | 15,662,053 | 463,952,419 | -3.40% |
| 2024-12-13 | 29.50 | 31.50 | 29.13 | 30.30 | 30.23 | qfq | 25,357,664 | 765,753,766 | 2.02% |
| 2024-12-12 | 29.80 | 30.07 | 29.32 | 29.70 | 29.63 | qfq | 9,363,402 | 277,673,938 | -0.37% |
| 2024-12-11 | 29.58 | 30.10 | 29.52 | 29.81 | 29.74 | qfq | 8,838,056 | 263,549,431 | 0.57% |
| 2024-12-10 | 30.63 | 30.75 | 29.60 | 29.64 | 29.57 | qfq | 14,745,690 | 443,886,850 | 0.47% |
| 2024-12-09 | 29.95 | 30.04 | 29.20 | 29.50 | 29.43 | qfq | 8,522,750 | 252,487,171 | -1.40% |
| 2024-12-06 | 29.99 | 30.33 | 29.60 | 29.92 | 29.85 | qfq | 11,567,800 | 346,504,164 | -0.53% |
| 2024-12-05 | 29.08 | 30.61 | 28.99 | 30.08 | 30.01 | qfq | 14,763,200 | 442,360,473 | 2.24% |
| 2024-12-04 | 30.20 | 30.42 | 29.34 | 29.42 | 29.35 | qfq | 11,962,930 | 356,613,152 | -1.31% |
| 2024-12-03 | 30.28 | 30.42 | 29.51 | 29.81 | 29.74 | qfq | 13,214,752 | 394,731,588 | -0.63% |
| 2024-12-02 | 29.25 | 30.23 | 29.25 | 30.00 | 29.93 | qfq | 16,162,501 | 483,550,547 | 3.38% |
| 2024-11-29 | 28.37 | 29.47 | 28.09 | 29.02 | 28.95 | qfq | 13,114,328 | 378,171,689 | 1.75% |
| 2024-11-28 | 28.91 | 29.31 | 28.48 | 28.52 | 28.45 | qfq | 10,610,241 | 306,872,233 | -1.66% |
| 2024-11-27 | 28.42 | 29.01 | 27.48 | 29.00 | 28.93 | qfq | 13,430,720 | 378,782,662 | 1.90% |
| 2024-11-26 | 29.42 | 29.54 | 28.38 | 28.46 | 28.39 | qfq | 9,511,880 | 274,549,628 | -1.83% |
| 2024-11-25 | 28.99 | 30.18 | 28.47 | 28.99 | 28.92 | qfq | 16,156,414 | 471,527,642 | 1.68% |
| 2024-11-22 | 30.63 | 30.68 | 28.50 | 28.51 | 28.44 | qfq | 17,346,141 | 514,053,892 | -6.98% |
| 2024-11-21 | 31.06 | 31.30 | 30.31 | 30.65 | 30.58 | qfq | 14,722,487 | 452,985,392 | -2.39% |
| 2024-11-20 | 30.21 | 31.88 | 29.88 | 31.40 | 31.32 | qfq | 20,497,107 | 632,097,739 | 2.92% |
| 2024-11-19 | 30.25 | 30.54 | 29.13 | 30.51 | 30.44 | qfq | 14,660,194 | 439,255,988 | 2.04% |
| 2024-11-18 | 31.63 | 32.03 | 29.56 | 29.90 | 29.83 | qfq | 15,724,168 | 478,875,148 | -6.21% |
| 2024-11-15 | 32.06 | 33.13 | 31.81 | 31.88 | 31.80 | qfq | 16,096,571 | 520,191,235 | -1.15% |
| 2024-11-14 | 33.50 | 33.77 | 32.08 | 32.25 | 32.17 | qfq | 14,978,519 | 492,983,015 | -4.73% |
| 2024-11-13 | 33.74 | 33.92 | 32.51 | 33.85 | 33.77 | qfq | 21,789,972 | 724,371,156 | -0.88% |
| 2024-11-12 | 35.48 | 35.52 | 33.60 | 34.15 | 34.07 | qfq | 30,175,048 | 1,044,412,365 | -3.75% |
| 2024-11-11 | 33.95 | 36.00 | 33.50 | 35.48 | 35.39 | qfq | 40,012,852 | 1,394,857,681 | 6.64% |
| 2024-11-08 | 33.48 | 34.27 | 33.00 | 33.27 | 33.19 | qfq | 24,462,075 | 824,155,382 | 0.21% |
| 2024-11-07 | 32.10 | 33.28 | 31.88 | 33.20 | 33.12 | qfq | 16,559,116 | 544,880,460 | 2.34% |
| 2024-11-06 | 33.05 | 33.39 | 32.05 | 32.44 | 32.36 | qfq | 19,920,438 | 652,982,201 | -2.49% |
| 2024-11-05 | 31.80 | 33.37 | 31.80 | 33.27 | 33.19 | qfq | 18,868,224 | 618,276,817 | 4.95% |
| 2024-11-04 | 30.93 | 31.76 | 30.83 | 31.70 | 31.62 | qfq | 11,489,198 | 361,694,756 | 2.49% |
| 2024-11-01 | 33.83 | 33.98 | 30.88 | 30.93 | 30.85 | qfq | 26,639,000 | 853,632,700 | -9.46% |
| 2024-10-31 | 33.59 | 34.50 | 32.60 | 34.16 | 34.08 | qfq | 22,383,416 | 754,533,605 | 1.64% |
| 2024-10-30 | 33.79 | 34.27 | 32.85 | 33.61 | 33.53 | qfq | 18,856,175 | 632,640,552 | -0.86% |
| 2024-10-29 | 34.68 | 34.88 | 33.60 | 33.90 | 33.82 | qfq | 23,725,288 | 811,058,792 | -3.34% |
| 2024-10-28 | 36.10 | 36.17 | 34.54 | 35.07 | 34.98 | qfq | 35,064,237 | 1,229,168,159 | -3.65% |
| 2024-10-25 | 34.89 | 37.70 | 34.70 | 36.40 | 36.31 | qfq | 43,051,762 | 1,538,759,036 | 3.06% |
| 2024-10-24 | 32.73 | 36.41 | 32.17 | 35.32 | 35.23 | qfq | 46,831,162 | 1,631,595,514 | 6.80% |
| 2024-10-23 | 32.85 | 33.61 | 32.43 | 33.07 | 32.99 | qfq | 16,402,510 | 540,149,969 | 0.09% |
| 2024-10-22 | 33.11 | 33.77 | 32.38 | 33.04 | 32.96 | qfq | 18,951,219 | 626,764,661 | -1.02% |
| 2024-10-21 | 33.50 | 34.62 | 32.83 | 33.38 | 33.30 | qfq | 32,716,074 | 1,103,348,854 | -0.12% |
| 2024-10-18 | 30.60 | 34.56 | 30.52 | 33.42 | 33.34 | qfq | 33,822,234 | 1,108,665,254 | 9.29% |
| 2024-10-17 | 31.12 | 31.75 | 30.53 | 30.58 | 30.51 | qfq | 15,105,801 | 470,676,038 | -0.75% |
| 2024-10-16 | 30.93 | 31.86 | 30.40 | 30.81 | 30.73 | qfq | 16,851,437 | 524,487,062 | -4.85% |
| 2024-10-15 | 33.29 | 33.87 | 32.22 | 32.38 | 32.30 | qfq | 24,141,451 | 799,367,130 | 0.15% |
| 2024-10-14 | 30.03 | 32.37 | 29.67 | 32.33 | 32.25 | qfq | 20,036,640 | 622,584,492 | 6.49% |
| 2024-10-11 | 32.60 | 33.16 | 29.79 | 30.36 | 30.29 | qfq | 20,018,446 | 624,661,051 | -8.97% |
| 2024-10-10 | 34.01 | 34.80 | 32.00 | 33.35 | 33.27 | qfq | 22,930,574 | 769,643,024 | -0.03% |
| 2024-10-09 | 37.00 | 37.49 | 32.69 | 33.36 | 33.28 | qfq | 35,094,539 | 1,244,102,655 | -14.09% |
| 2024-10-08 | 38.82 | 38.83 | 33.95 | 38.83 | 38.74 | qfq | 42,111,393 | 1,562,667,637 | 19.99% |
| 2024-09-30 | 29.10 | 32.99 | 28.19 | 32.36 | 32.28 | qfq | 36,521,907 | 1,108,262,485 | 16.36% |
| 2024-09-27 | 26.00 | 28.31 | 25.59 | 27.81 | 27.74 | qfq | 26,705,735 | 715,859,740 | 9.32% |
| 2024-09-26 | 24.01 | 25.44 | 23.88 | 25.44 | 25.38 | qfq | 23,274,854 | 573,190,236 | 7.98% |
| 2024-09-25 | 24.33 | 24.94 | 23.52 | 23.56 | 23.50 | qfq | 15,272,900 | 370,356,702 | -2.97% |
| 2024-09-24 | 23.25 | 24.29 | 22.92 | 24.28 | 24.22 | qfq | 11,804,032 | 280,295,941 | 5.06% |
| 2024-09-23 | 23.42 | 23.85 | 23.01 | 23.11 | 23.05 | qfq | 6,645,658 | 154,961,501 | -1.70% |
| 2024-09-20 | 23.78 | 23.98 | 23.20 | 23.51 | 23.45 | qfq | 6,226,028 | 146,446,264 | -1.43% |
| 2024-09-19 | 23.92 | 24.28 | 23.45 | 23.85 | 23.79 | qfq | 7,262,554 | 173,245,079 | 0.13% |
| 2024-09-18 | 24.02 | 24.22 | 23.40 | 23.82 | 23.76 | qfq | 4,417,183 | 105,145,943 | -0.58% |
| 2024-09-13 | 24.36 | 24.65 | 23.96 | 23.96 | 23.90 | qfq | 4,438,550 | 107,597,627 | -1.80% |
| 2024-09-12 | 24.75 | 25.06 | 24.40 | 24.40 | 24.34 | qfq | 6,719,394 | 166,432,025 | -0.04% |
| 2024-09-11 | 24.57 | 24.64 | 24.32 | 24.41 | 24.35 | qfq | 3,612,800 | 88,407,783 | -1.25% |
| 2024-09-10 | 24.23 | 24.93 | 23.85 | 24.72 | 24.66 | qfq | 6,319,750 | 153,843,926 | 2.23% |
| 2024-09-09 | 24.31 | 24.68 | 24.07 | 24.18 | 24.12 | qfq | 5,837,800 | 142,092,900 | -0.78% |
| 2024-09-06 | 25.22 | 25.33 | 24.20 | 24.37 | 24.31 | qfq | 8,734,400 | 214,605,325 | -3.29% |
| 2024-09-05 | 25.70 | 25.85 | 25.10 | 25.20 | 25.14 | qfq | 8,205,080 | 208,331,958 | -2.40% |
| 2024-09-04 | 25.11 | 26.17 | 24.80 | 25.82 | 25.76 | qfq | 10,760,500 | 274,108,150 | 1.14% |
| 2024-09-03 | 25.06 | 25.85 | 25.06 | 25.53 | 25.47 | qfq | 6,092,700 | 155,581,679 | 1.23% |
| 2024-09-02 | 26.54 | 26.65 | 25.21 | 25.22 | 25.16 | qfq | 9,027,541 | 232,630,661 | -4.94% |
| 2024-08-30 | 25.78 | 27.03 | 25.78 | 26.53 | 26.47 | qfq | 11,447,002 | 305,377,333 | 2.91% |
| 2024-08-29 | 25.20 | 26.16 | 24.71 | 25.78 | 25.72 | qfq | 9,009,876 | 230,778,959 | 3.12% |
| 2024-08-28 | 24.79 | 25.79 | 24.79 | 25.00 | 24.94 | qfq | 6,471,320 | 163,338,790 | -0.12% |
| 2024-08-27 | 25.26 | 25.54 | 24.91 | 25.03 | 24.97 | qfq | 5,453,810 | 137,178,298 | -1.65% |
| 2024-08-26 | 25.16 | 26.03 | 25.01 | 25.45 | 25.39 | qfq | 6,470,810 | 165,128,529 | 1.15% |
| 2024-08-23 | 24.90 | 25.35 | 24.72 | 25.16 | 25.10 | qfq | 3,865,193 | 96,806,120 | 0.56% |
| 2024-08-22 | 25.33 | 25.43 | 24.84 | 25.02 | 24.96 | qfq | 4,572,335 | 114,780,845 | -1.30% |
| 2024-08-21 | 25.10 | 25.76 | 25.07 | 25.35 | 25.29 | qfq | 4,869,200 | 124,176,029 | 0.40% |
| 2024-08-20 | 25.89 | 25.99 | 25.07 | 25.25 | 25.19 | qfq | 5,511,100 | 140,136,749 | -2.47% |
| 2024-08-19 | 25.85 | 26.30 | 25.51 | 25.89 | 25.83 | qfq | 5,330,288 | 138,425,411 | 0.04% |
| 2024-08-16 | 26.05 | 26.49 | 25.80 | 25.88 | 25.82 | qfq | 7,602,200 | 198,800,165 | 0.78% |
| 2024-08-15 | 25.38 | 26.18 | 25.30 | 25.68 | 25.62 | qfq | 6,070,065 | 156,379,728 | 0.23% |
| 2024-08-14 | 25.77 | 26.17 | 25.54 | 25.62 | 25.56 | qfq | 6,296,000 | 162,764,617 | -0.16% |
| 2024-08-13 | 25.50 | 25.75 | 25.17 | 25.66 | 25.60 | qfq | 5,788,160 | 147,140,356 | 0.98% |
| 2024-08-12 | 25.97 | 26.11 | 25.24 | 25.41 | 25.35 | qfq | 8,516,498 | 218,165,872 | -2.57% |
| 2024-08-09 | 26.70 | 26.94 | 26.06 | 26.08 | 26.02 | qfq | 5,118,462 | 134,991,896 | -0.46% |
| 2024-08-08 | 26.10 | 26.63 | 25.79 | 26.20 | 26.14 | qfq | 4,902,900 | 128,409,652 | -0.34% |
| 2024-08-07 | 26.67 | 26.85 | 26.21 | 26.29 | 26.23 | qfq | 5,049,500 | 133,893,065 | -2.05% |
| 2024-08-06 | 26.37 | 26.99 | 26.26 | 26.84 | 26.77 | qfq | 7,841,420 | 208,464,509 | 3.91% |
| 2024-08-05 | 27.06 | 27.52 | 25.77 | 25.83 | 25.77 | qfq | 10,532,517 | 280,269,186 | -6.04% |
| 2024-08-02 | 28.38 | 28.67 | 27.42 | 27.49 | 27.42 | qfq | 8,024,985 | 224,687,022 | -4.38% |
| 2024-08-01 | 29.07 | 29.39 | 28.27 | 28.75 | 28.68 | qfq | 9,386,597 | 270,771,721 | -0.96% |
| 2024-07-31 | 27.00 | 29.03 | 26.98 | 29.03 | 28.96 | qfq | 11,665,688 | 330,376,035 | 6.73% |
| 2024-07-30 | 27.34 | 27.58 | 26.60 | 27.20 | 27.13 | qfq | 6,419,455 | 173,780,045 | -0.18% |
| 2024-07-29 | 27.30 | 27.85 | 27.04 | 27.25 | 27.18 | qfq | 6,297,615 | 172,511,194 | -0.33% |
| 2024-07-26 | 26.96 | 27.92 | 26.53 | 27.34 | 27.27 | qfq | 8,902,491 | 241,764,822 | 1.45% |
| 2024-07-25 | 27.63 | 27.71 | 26.77 | 26.95 | 26.88 | qfq | 8,906,792 | 241,595,462 | -3.75% |
| 2024-07-24 | 28.23 | 28.99 | 27.85 | 28.00 | 27.93 | qfq | 8,629,600 | 245,290,366 | -0.78% |
| 2024-07-23 | 29.90 | 30.02 | 28.21 | 28.22 | 28.15 | qfq | 9,540,584 | 276,953,042 | -5.68% |
| 2024-07-22 | 31.12 | 31.21 | 29.84 | 29.92 | 29.85 | qfq | 9,471,405 | 286,231,170 | -2.83% |
| 2024-07-19 | 30.33 | 31.30 | 30.23 | 30.79 | 30.71 | qfq | 7,584,500 | 234,531,893 | 0.46% |
| 2024-07-18 | 30.31 | 31.04 | 29.30 | 30.65 | 30.58 | qfq | 11,562,720 | 348,662,873 | -1.54% |
| 2024-07-17 | 32.06 | 32.45 | 31.05 | 31.13 | 31.05 | qfq | 9,985,284 | 317,120,711 | -2.99% |
| 2024-07-16 | 31.51 | 32.29 | 31.11 | 32.09 | 32.01 | qfq | 13,415,838 | 426,041,019 | 2.56% |
| 2024-07-15 | 31.82 | 32.69 | 30.81 | 31.29 | 31.21 | qfq | 16,653,670 | 526,027,215 | -0.67% |
| 2024-07-12 | 30.50 | 31.80 | 30.27 | 31.50 | 31.42 | qfq | 12,469,770 | 388,310,551 | 1.55% |
| 2024-07-11 | 30.83 | 31.31 | 30.34 | 31.02 | 30.94 | qfq | 12,178,467 | 375,865,589 | 1.74% |
| 2024-07-10 | 28.85 | 31.12 | 28.58 | 30.49 | 30.42 | qfq | 19,911,415 | 601,265,940 | 5.17% |
| 2024-07-09 | 27.75 | 29.07 | 27.48 | 28.99 | 28.75 | qfq | 11,076,426 | 314,670,021 | 4.96% |
| 2024-07-08 | 28.44 | 28.70 | 27.40 | 27.62 | 27.39 | qfq | 7,547,501 | 210,972,494 | -3.02% |
| 2024-07-05 | 28.32 | 28.80 | 27.76 | 28.48 | 28.25 | qfq | 7,469,031 | 210,986,055 | 0.56% |
| 2024-07-04 | 29.42 | 29.55 | 28.21 | 28.32 | 28.09 | qfq | 7,775,703 | 223,312,662 | -3.08% |
| 2024-07-03 | 29.40 | 29.79 | 29.01 | 29.22 | 28.98 | qfq | 6,103,984 | 179,185,766 | -0.85% |
| 2024-07-02 | 29.95 | 30.15 | 29.23 | 29.47 | 29.23 | qfq | 7,768,600 | 230,294,495 | -2.03% |
| 2024-07-01 | 29.80 | 30.37 | 29.09 | 30.08 | 29.83 | qfq | 10,123,782 | 300,549,817 | 1.72% |
| 2024-06-28 | 29.06 | 30.41 | 29.01 | 29.57 | 29.33 | qfq | 10,628,766 | 317,926,236 | 1.16% |
| 2024-06-27 | 29.80 | 30.28 | 29.10 | 29.23 | 28.99 | qfq | 9,589,191 | 284,901,009 | -3.28% |
| 2024-06-26 | 29.26 | 30.50 | 28.75 | 30.22 | 29.97 | qfq | 12,326,595 | 364,051,174 | 3.67% |
| 2024-06-25 | 30.74 | 30.86 | 28.72 | 29.15 | 28.91 | qfq | 20,157,533 | 592,256,905 | -4.80% |
| 2024-06-24 | 32.50 | 33.05 | 30.35 | 30.62 | 30.37 | qfq | 17,830,953 | 561,057,899 | -6.85% |
| 2024-06-21 | 32.90 | 33.33 | 32.27 | 32.87 | 32.60 | qfq | 13,022,849 | 426,329,711 | -1.70% |
| 2024-06-20 | 34.87 | 35.23 | 33.44 | 33.44 | 33.17 | qfq | 17,200,736 | 590,716,239 | -5.27% |
| 2024-06-19 | 35.48 | 36.30 | 34.45 | 35.30 | 35.01 | qfq | 19,789,963 | 701,871,072 | 0.40% |
| 2024-06-18 | 35.78 | 36.75 | 34.98 | 35.16 | 34.87 | qfq | 25,617,805 | 916,291,915 | -0.96% |
| 2024-06-17 | 33.95 | 35.68 | 33.86 | 35.50 | 35.21 | qfq | 19,096,025 | 667,213,408 | 3.08% |
| 2024-06-14 | 33.08 | 35.05 | 31.80 | 34.44 | 34.16 | qfq | 22,722,416 | 765,365,792 | 3.52% |
| 2024-06-13 | 33.70 | 33.97 | 33.18 | 33.27 | 33.00 | qfq | 11,435,606 | 383,385,523 | -1.22% |
| 2024-06-12 | 33.64 | 34.38 | 32.91 | 33.68 | 33.41 | qfq | 13,891,795 | 465,236,952 | -0.62% |
| 2024-06-11 | 33.00 | 34.09 | 32.90 | 33.89 | 33.61 | qfq | 12,184,727 | 409,237,719 | 2.14% |
| 2024-06-07 | 34.30 | 34.77 | 32.73 | 33.18 | 32.91 | qfq | 13,358,668 | 447,425,464 | -3.27% |
| 2024-06-06 | 34.79 | 35.37 | 33.95 | 34.30 | 34.02 | qfq | 13,738,678 | 475,940,312 | 0.41% |
| 2024-06-05 | 34.23 | 35.40 | 34.00 | 34.16 | 33.88 | qfq | 11,475,660 | 398,812,688 | -1.61% |
| 2024-06-04 | 35.55 | 35.80 | 33.90 | 34.72 | 34.44 | qfq | 21,621,733 | 751,391,108 | -4.27% |
| 2024-06-03 | 34.93 | 37.28 | 34.62 | 36.27 | 35.97 | qfq | 29,737,934 | 1,082,841,300 | 4.98% |
| 2024-05-31 | 36.14 | 36.36 | 34.46 | 34.55 | 34.27 | qfq | 17,825,493 | 628,053,289 | -2.24% |
| 2024-05-30 | 33.80 | 35.93 | 33.40 | 35.34 | 35.05 | qfq | 17,864,059 | 627,876,414 | 4.16% |
| 2024-05-29 | 33.48 | 34.62 | 33.45 | 33.93 | 33.65 | qfq | 6,507,463 | 221,007,798 | 0.35% |
| 2024-05-28 | 34.68 | 35.52 | 33.58 | 33.81 | 33.53 | qfq | 14,925,521 | 515,184,114 | -3.12% |
| 2024-05-27 | 33.31 | 34.96 | 32.50 | 34.90 | 34.62 | qfq | 10,898,746 | 368,380,304 | 5.37% |
| 2024-05-24 | 34.30 | 34.67 | 33.12 | 33.12 | 32.85 | qfq | 8,528,746 | 287,388,422 | -3.52% |
| 2024-05-23 | 35.20 | 35.29 | 34.21 | 34.33 | 34.05 | qfq | 7,464,331 | 258,903,032 | -1.86% |
| 2024-05-22 | 35.41 | 35.75 | 34.66 | 34.98 | 34.69 | qfq | 6,457,295 | 225,896,518 | -0.79% |
| 2024-05-21 | 35.50 | 36.62 | 35.15 | 35.26 | 34.97 | qfq | 11,179,530 | 399,698,699 | -1.09% |
| 2024-05-20 | 35.14 | 35.74 | 34.42 | 35.65 | 35.36 | qfq | 9,538,042 | 335,745,390 | 1.34% |
| 2024-05-17 | 34.90 | 35.40 | 34.11 | 35.18 | 34.89 | qfq | 10,371,085 | 361,716,810 | 0.09% |
| 2024-05-16 | 34.48 | 35.75 | 34.10 | 35.15 | 34.86 | qfq | 15,555,262 | 543,215,275 | 2.90% |
| 2024-05-15 | 34.24 | 35.10 | 33.61 | 34.16 | 33.88 | qfq | 7,620,509 | 261,641,419 | 0.18% |
| 2024-05-14 | 34.55 | 34.98 | 33.90 | 34.10 | 33.82 | qfq | 8,776,397 | 300,922,060 | -0.41% |
| 2024-05-13 | 35.30 | 35.47 | 34.08 | 34.24 | 33.96 | qfq | 12,579,281 | 436,120,465 | -3.96% |
| 2024-05-10 | 37.63 | 37.66 | 35.05 | 35.65 | 35.36 | qfq | 18,507,951 | 663,981,481 | -5.51% |
| 2024-05-09 | 35.66 | 38.40 | 35.54 | 37.73 | 37.42 | qfq | 21,670,925 | 810,470,526 | 6.34% |
| 2024-05-08 | 36.23 | 36.66 | 35.35 | 35.48 | 35.19 | qfq | 10,671,030 | 382,778,110 | -2.45% |
| 2024-05-07 | 37.51 | 37.63 | 35.79 | 36.37 | 36.07 | qfq | 12,909,258 | 473,482,385 | -2.44% |
| 2024-05-06 | 37.50 | 38.18 | 37.21 | 37.28 | 36.98 | qfq | 13,690,341 | 514,796,559 | 0.70% |
| 2024-04-30 | 37.96 | 38.12 | 36.91 | 37.02 | 36.72 | qfq | 14,666,597 | 549,188,091 | -2.12% |
| 2024-04-29 | 38.57 | 39.09 | 37.56 | 37.82 | 37.51 | qfq | 18,969,252 | 726,707,844 | -1.94% |
| 2024-04-26 | 36.86 | 39.20 | 36.86 | 38.57 | 38.26 | qfq | 23,404,497 | 893,752,693 | 4.22% |
| 2024-04-25 | 33.52 | 37.71 | 33.25 | 37.01 | 36.71 | qfq | 29,636,417 | 1,078,681,916 | 4.08% |
| 2024-04-24 | 34.24 | 35.73 | 33.38 | 35.56 | 35.27 | qfq | 17,418,409 | 608,298,276 | 3.95% |
| 2024-04-23 | 34.98 | 35.35 | 34.05 | 34.21 | 33.93 | qfq | 11,824,399 | 408,200,348 | -2.03% |
| 2024-04-22 | 33.92 | 35.30 | 33.18 | 34.92 | 34.64 | qfq | 13,281,992 | 457,164,409 | -3.72% |
| 2024-04-19 | 37.09 | 37.43 | 35.86 | 36.27 | 35.97 | qfq | 13,186,288 | 480,227,183 | -3.02% |
| 2024-04-18 | 37.60 | 39.00 | 36.17 | 37.40 | 37.09 | qfq | 23,672,575 | 889,733,742 | -2.09% |
| 2024-04-17 | 36.50 | 38.48 | 36.30 | 38.20 | 37.89 | qfq | 20,010,774 | 752,737,350 | 8.68% |
| 2024-04-16 | 37.25 | 37.69 | 34.80 | 35.15 | 34.86 | qfq | 15,850,891 | 571,439,287 | -6.27% |
| 2024-04-15 | 37.95 | 39.03 | 36.66 | 37.50 | 37.19 | qfq | 16,654,050 | 629,033,742 | -3.47% |
| 2024-04-12 | 38.75 | 39.95 | 38.62 | 38.85 | 38.53 | qfq | 14,843,734 | 583,135,528 | 1.97% |
| 2024-04-11 | 37.75 | 39.36 | 37.71 | 38.10 | 37.79 | qfq | 14,185,606 | 547,730,086 | 1.09% |
| 2024-04-10 | 39.50 | 39.60 | 37.20 | 37.69 | 37.38 | qfq | 16,479,176 | 624,971,480 | -4.58% |
| 2024-04-09 | 40.98 | 41.80 | 38.84 | 39.50 | 39.18 | qfq | 17,992,717 | 711,123,062 | -3.66% |
| 2024-04-08 | 41.69 | 43.26 | 40.81 | 41.00 | 40.67 | qfq | 17,641,595 | 738,407,482 | -2.98% |
| 2024-04-03 | 42.48 | 44.06 | 41.05 | 42.26 | 41.92 | qfq | 23,597,409 | 1,006,580,050 | -0.66% |
| 2024-04-02 | 43.77 | 44.18 | 41.91 | 42.54 | 42.19 | qfq | 22,759,896 | 975,555,506 | 0.00% |
| 2024-04-01 | 42.19 | 43.16 | 40.33 | 42.54 | 42.19 | qfq | 19,457,689 | 818,418,198 | -0.12% |
| 2024-03-29 | 39.57 | 42.99 | 39.28 | 42.59 | 42.24 | qfq | 25,447,013 | 1,056,386,354 | 8.43% |
| 2024-03-28 | 37.54 | 40.17 | 37.01 | 39.28 | 38.96 | qfq | 24,516,087 | 946,010,963 | 5.88% |
| 2024-03-27 | 38.50 | 38.96 | 37.00 | 37.10 | 36.80 | qfq | 19,570,954 | 737,786,953 | -4.41% |
| 2024-03-26 | 40.50 | 40.91 | 38.45 | 38.81 | 38.49 | qfq | 22,629,807 | 901,934,559 | -1.99% |
| 2024-03-25 | 42.42 | 43.58 | 39.33 | 39.60 | 39.28 | qfq | 34,591,132 | 1,414,690,811 | -8.52% |
| 2024-03-22 | 43.86 | 45.81 | 42.91 | 43.29 | 42.94 | qfq | 25,684,235 | 1,145,331,789 | -1.48% |
| 2024-03-21 | 45.00 | 45.99 | 43.40 | 43.94 | 43.58 | qfq | 23,728,303 | 1,056,250,672 | 3.02% |
| 2024-03-20 | 41.52 | 43.23 | 41.52 | 42.65 | 42.30 | qfq | 16,895,609 | 717,621,468 | 1.84% |
| 2024-03-19 | 43.13 | 44.00 | 41.81 | 41.88 | 41.54 | qfq | 20,261,925 | 870,215,347 | -2.15% |
| 2024-03-18 | 41.38 | 42.80 | 41.08 | 42.80 | 42.45 | qfq | 24,206,344 | 1,020,184,390 | 3.13% |
| 2024-03-15 | 40.30 | 41.67 | 39.92 | 41.50 | 41.16 | qfq | 22,077,804 | 908,391,194 | 3.00% |
| 2024-03-14 | 40.00 | 41.18 | 39.61 | 40.29 | 39.96 | qfq | 19,203,168 | 774,240,552 | -2.02% |
| 2024-03-13 | 41.14 | 42.80 | 40.03 | 41.12 | 40.78 | qfq | 26,167,039 | 1,081,984,320 | 1.58% |
| 2024-03-12 | 40.64 | 43.38 | 39.58 | 40.48 | 40.15 | qfq | 29,811,180 | 1,239,359,113 | -1.82% |
| 2024-03-11 | 39.81 | 41.79 | 39.35 | 41.23 | 40.89 | qfq | 27,940,661 | 1,121,725,572 | -1.36% |
| 2024-03-08 | 38.38 | 41.80 | 37.50 | 41.80 | 41.46 | qfq | 38,871,023 | 1,554,597,072 | 11.17% |
| 2024-03-07 | 37.60 | 38.70 | 36.70 | 37.60 | 37.29 | qfq | 26,781,414 | 1,013,896,541 | -0.58% |
| 2024-03-06 | 35.70 | 39.05 | 35.03 | 37.82 | 37.51 | qfq | 37,449,648 | 1,377,823,006 | 3.45% |
| 2024-03-05 | 36.99 | 38.89 | 35.80 | 36.56 | 36.26 | qfq | 37,580,142 | 1,404,982,619 | -2.14% |
| 2024-03-04 | 35.50 | 38.50 | 35.00 | 37.36 | 37.06 | qfq | 42,307,590 | 1,543,151,180 | 8.54% |
| 2024-03-01 | 32.67 | 34.48 | 32.67 | 34.42 | 34.14 | qfq | 24,087,260 | 813,248,426 | 3.93% |
| 2024-02-29 | 30.10 | 34.23 | 30.10 | 33.12 | 32.85 | qfq | 29,119,205 | 946,812,452 | 9.67% |
| 2024-02-28 | 31.80 | 33.75 | 30.11 | 30.20 | 29.95 | qfq | 25,870,053 | 828,671,094 | -6.18% |
| 2024-02-27 | 30.19 | 32.38 | 30.01 | 32.19 | 31.93 | qfq | 18,857,749 | 594,153,046 | 5.89% |
| 2024-02-26 | 30.48 | 31.28 | 29.95 | 30.40 | 30.15 | qfq | 16,825,010 | 514,657,826 | 1.57% |
| 2024-02-23 | 29.85 | 30.38 | 29.12 | 29.93 | 29.69 | qfq | 17,194,784 | 514,217,643 | 2.29% |
| 2024-02-22 | 28.15 | 29.57 | 28.15 | 29.26 | 29.02 | qfq | 18,723,872 | 540,751,832 | 5.03% |
| 2024-02-21 | 27.50 | 29.36 | 27.22 | 27.86 | 27.63 | qfq | 23,093,465 | 651,360,965 | -2.89% |
| 2024-02-20 | 26.70 | 29.20 | 26.38 | 28.69 | 28.46 | qfq | 21,080,236 | 586,176,919 | 4.56% |
| 2024-02-19 | 26.60 | 27.48 | 25.52 | 27.44 | 27.22 | qfq | 19,097,894 | 505,266,175 | 7.82% |
| 2024-02-08 | 24.40 | 26.00 | 24.40 | 25.45 | 25.24 | qfq | 15,780,374 | 398,580,830 | 5.60% |
| 2024-02-07 | 22.96 | 25.26 | 22.76 | 24.10 | 23.90 | qfq | 18,136,779 | 441,173,190 | 5.93% |
| 2024-02-06 | 20.00 | 23.36 | 19.80 | 22.75 | 22.56 | qfq | 16,743,172 | 362,727,354 | 9.38% |
| 2024-02-05 | 23.54 | 23.98 | 20.71 | 20.80 | 20.63 | qfq | 15,924,404 | 347,286,400 | -12.35% |
| 2024-02-02 | 25.13 | 25.45 | 22.80 | 23.73 | 23.54 | qfq | 10,961,551 | 263,396,831 | -4.89% |
| 2024-02-01 | 24.78 | 26.22 | 24.44 | 24.95 | 24.75 | qfq | 9,985,594 | 252,434,335 | -0.87% |
| 2024-01-31 | 26.51 | 26.92 | 25.00 | 25.17 | 24.96 | qfq | 9,273,822 | 239,616,347 | -5.38% |
| 2024-01-30 | 27.50 | 28.27 | 26.50 | 26.60 | 26.38 | qfq | 9,091,506 | 248,040,387 | -4.66% |
| 2024-01-29 | 29.90 | 29.99 | 27.80 | 27.90 | 27.67 | qfq | 11,117,761 | 317,439,846 | -6.09% |
| 2024-01-26 | 30.09 | 30.64 | 29.13 | 29.71 | 29.47 | qfq | 12,616,338 | 377,162,456 | -1.43% |
| 2024-01-25 | 29.20 | 30.24 | 29.01 | 30.14 | 29.89 | qfq | 13,600,214 | 405,409,683 | 4.40% |
| 2024-01-24 | 29.39 | 29.49 | 27.70 | 28.87 | 28.63 | qfq | 9,860,358 | 280,460,821 | -0.48% |
| 2024-01-23 | 28.53 | 29.60 | 28.05 | 29.01 | 28.77 | qfq | 9,824,034 | 284,259,632 | 1.12% |
| 2024-01-22 | 30.95 | 31.41 | 28.18 | 28.69 | 28.46 | qfq | 14,534,037 | 432,306,066 | -6.55% |
| 2024-01-19 | 31.70 | 32.26 | 30.70 | 30.70 | 30.45 | qfq | 15,026,445 | 474,308,120 | -1.54% |
| 2024-01-18 | 30.49 | 31.19 | 29.72 | 31.18 | 30.93 | qfq | 10,708,789 | 324,873,382 | 1.23% |
| 2024-01-17 | 31.28 | 32.28 | 30.71 | 30.80 | 30.55 | qfq | 10,444,758 | 329,056,182 | -1.44% |
| 2024-01-16 | 31.20 | 31.25 | 30.23 | 31.25 | 31.00 | qfq | 8,991,545 | 276,067,510 | 0.84% |
| 2024-01-15 | 31.00 | 31.82 | 30.41 | 30.99 | 30.74 | qfq | 10,323,698 | 322,111,408 | 1.21% |
| 2024-01-12 | 30.59 | 31.01 | 30.20 | 30.62 | 30.37 | qfq | 6,950,533 | 212,583,099 | -0.62% |
| 2024-01-11 | 30.05 | 31.06 | 29.60 | 30.81 | 30.56 | qfq | 8,835,492 | 270,359,605 | 3.39% |
| 2024-01-10 | 30.54 | 30.69 | 29.63 | 29.80 | 29.56 | qfq | 8,446,816 | 253,659,883 | -2.87% |
| 2024-01-09 | 31.21 | 31.48 | 30.22 | 30.68 | 30.43 | qfq | 7,324,611 | 225,391,282 | -0.03% |
| 2024-01-08 | 31.73 | 31.99 | 30.60 | 30.69 | 30.44 | qfq | 8,000,842 | 247,288,411 | -3.28% |
| 2024-01-05 | 32.50 | 32.65 | 31.30 | 31.73 | 31.47 | qfq | 10,436,678 | 332,292,328 | -2.91% |
| 2024-01-04 | 32.26 | 33.42 | 32.00 | 32.68 | 32.41 | qfq | 10,093,048 | 330,812,947 | 1.11% |
| 2024-01-03 | 32.46 | 33.13 | 31.99 | 32.32 | 32.06 | qfq | 8,637,288 | 280,174,939 | -1.31% |
| 2024-01-02 | 33.21 | 33.55 | 32.45 | 32.75 | 32.48 | qfq | 10,113,774 | 332,812,441 | -3.08% |
| 2023-12-29 | 32.91 | 33.94 | 32.70 | 33.79 | 33.51 | qfq | 15,001,448 | 503,149,160 | 2.08% |
| 2023-12-28 | 32.74 | 33.12 | 31.91 | 33.10 | 32.83 | qfq | 15,280,158 | 499,403,577 | 1.16% |
| 2023-12-27 | 30.76 | 33.33 | 30.47 | 32.72 | 32.45 | qfq | 21,110,555 | 676,186,338 | 7.95% |
| 2023-12-26 | 31.91 | 32.01 | 29.90 | 30.31 | 30.06 | qfq | 16,536,480 | 505,047,459 | -5.31% |
| 2023-12-25 | 31.70 | 32.98 | 31.70 | 32.01 | 31.75 | qfq | 9,245,625 | 297,605,767 | -2.59% |
| 2023-12-22 | 34.75 | 35.10 | 32.38 | 32.86 | 32.59 | qfq | 15,431,594 | 519,880,379 | -1.94% |
| 2023-12-21 | 32.58 | 34.35 | 32.50 | 33.51 | 33.24 | qfq | 12,934,733 | 434,256,173 | 2.26% |
| 2023-12-20 | 34.80 | 35.00 | 32.73 | 32.77 | 32.50 | qfq | 16,905,511 | 567,232,210 | -6.64% |
| 2023-12-19 | 34.21 | 35.55 | 34.21 | 35.10 | 34.81 | qfq | 9,979,622 | 349,529,989 | 1.65% |
| 2023-12-18 | 34.10 | 35.17 | 34.10 | 34.53 | 34.25 | qfq | 8,826,463 | 305,748,885 | 0.44% |
| 2023-12-15 | 35.53 | 35.90 | 33.31 | 34.38 | 34.10 | qfq | 16,441,270 | 566,141,792 | -3.91% |
| 2023-12-14 | 36.18 | 36.60 | 35.40 | 35.78 | 35.49 | qfq | 14,653,852 | 527,864,584 | 0.20% |
| 2023-12-13 | 37.03 | 37.34 | 35.68 | 35.71 | 35.42 | qfq | 21,453,761 | 779,067,062 | -4.77% |
| 2023-12-12 | 36.50 | 38.48 | 36.36 | 37.50 | 37.19 | qfq | 29,591,648 | 1,113,109,128 | 2.35% |
| 2023-12-11 | 36.41 | 37.20 | 35.75 | 36.64 | 36.34 | qfq | 21,825,689 | 794,526,398 | -0.76% |
| 2023-12-08 | 34.85 | 36.92 | 34.75 | 36.92 | 36.62 | qfq | 31,743,006 | 1,151,359,291 | 7.29% |
| 2023-12-07 | 34.20 | 34.88 | 33.83 | 34.41 | 34.13 | qfq | 12,544,280 | 432,855,691 | -0.52% |
| 2023-12-06 | 34.10 | 35.15 | 34.01 | 34.59 | 34.31 | qfq | 13,076,325 | 453,206,284 | 1.32% |
| 2023-12-05 | 36.08 | 36.11 | 34.08 | 34.14 | 33.86 | qfq | 17,579,983 | 611,889,774 | -5.48% |
| 2023-12-04 | 36.06 | 37.66 | 35.45 | 36.12 | 35.83 | qfq | 27,668,275 | 1,014,828,948 | 0.08% |
| 2023-12-01 | 34.56 | 36.16 | 34.03 | 36.09 | 35.80 | qfq | 24,094,613 | 850,691,554 | 4.43% |
| 2023-11-30 | 34.58 | 35.05 | 33.81 | 34.56 | 34.28 | qfq | 16,290,752 | 560,347,268 | -1.14% |
| 2023-11-29 | 35.70 | 36.69 | 34.73 | 34.96 | 34.67 | qfq | 24,880,175 | 885,946,457 | -3.48% |
| 2023-11-28 | 34.87 | 37.24 | 34.80 | 36.22 | 35.92 | qfq | 31,591,833 | 1,148,805,081 | 2.14% |
| 2023-11-27 | 33.33 | 35.54 | 33.20 | 35.46 | 35.17 | qfq | 31,303,102 | 1,085,440,596 | 4.76% |
| 2023-11-24 | 34.95 | 35.34 | 33.67 | 33.85 | 33.57 | qfq | 22,858,388 | 784,339,836 | -4.32% |
| 2023-11-23 | 35.00 | 35.60 | 34.51 | 35.38 | 35.09 | qfq | 22,551,222 | 794,335,286 | 0.77% |
| 2023-11-22 | 36.53 | 36.89 | 35.10 | 35.11 | 34.82 | qfq | 37,242,459 | 1,335,922,918 | -5.34% |
| 2023-11-21 | 37.80 | 38.49 | 36.69 | 37.09 | 36.79 | qfq | 48,036,197 | 1,796,021,965 | -4.14% |
| 2023-11-20 | 40.80 | 41.20 | 37.88 | 38.69 | 38.37 | qfq | 58,223,012 | 2,275,427,972 | -7.66% |
| 2023-11-17 | 40.11 | 41.91 | 39.11 | 41.90 | 41.56 | qfq | 52,419,051 | 2,128,018,733 | 4.70% |
| 2023-11-16 | 39.10 | 44.00 | 38.50 | 40.02 | 39.69 | qfq | 59,139,947 | 2,439,450,680 | 0.05% |
| 2023-11-15 | 37.71 | 42.72 | 36.81 | 40.00 | 39.67 | qfq | 59,197,016 | 2,347,298,172 | 10.50% |
| 2023-11-14 | 35.50 | 37.10 | 34.53 | 36.20 | 35.90 | qfq | 45,823,254 | 1,642,975,492 | 7.42% |
| 2023-11-13 | 34.13 | 35.21 | 32.60 | 33.70 | 33.43 | qfq | 36,523,467 | 1,237,812,040 | 0.51% |
| 2023-11-10 | 33.88 | 35.32 | 32.87 | 33.53 | 33.26 | qfq | 40,571,170 | 1,380,582,114 | 3.65% |
| 2023-11-09 | 33.15 | 33.80 | 32.01 | 32.35 | 32.09 | qfq | 26,315,795 | 861,595,416 | -4.43% |
| 2023-11-08 | 33.51 | 35.25 | 32.92 | 33.85 | 33.57 | qfq | 37,278,710 | 1,272,545,941 | -0.62% |
| 2023-11-07 | 30.90 | 35.18 | 30.60 | 34.06 | 33.78 | qfq | 48,444,337 | 1,611,595,153 | 9.06% |
| 2023-11-06 | 27.88 | 31.30 | 27.69 | 31.23 | 30.98 | qfq | 39,662,724 | 1,170,057,459 | 13.89% |
| 2023-11-03 | 26.79 | 27.65 | 26.12 | 27.42 | 27.20 | qfq | 19,489,003 | 525,488,018 | 2.35% |
| 2023-11-02 | 26.75 | 27.85 | 26.21 | 26.79 | 26.57 | qfq | 14,775,351 | 398,186,488 | 0.64% |
| 2023-11-01 | 26.60 | 27.25 | 26.59 | 26.62 | 26.40 | qfq | 9,351,408 | 250,750,649 | 0.30% |
| 2023-10-31 | 27.99 | 28.50 | 26.37 | 26.54 | 26.32 | qfq | 14,514,842 | 396,172,894 | -1.78% |
| 2023-10-30 | 26.50 | 27.17 | 26.12 | 27.02 | 26.80 | qfq | 14,045,340 | 375,182,536 | 0.30% |
| 2023-10-27 | 26.21 | 27.60 | 26.21 | 26.94 | 26.72 | qfq | 17,899,004 | 483,830,958 | 3.02% |
| 2023-10-26 | 25.78 | 26.20 | 25.31 | 26.15 | 25.94 | qfq | 13,255,064 | 341,855,527 | 0.00% |
| 2023-10-25 | 28.10 | 28.30 | 25.91 | 26.15 | 25.94 | qfq | 19,710,447 | 526,899,426 | -6.21% |
| 2023-10-24 | 27.16 | 28.10 | 26.70 | 27.88 | 27.65 | qfq | 9,314,863 | 256,694,111 | 4.15% |
| 2023-10-23 | 27.28 | 27.47 | 26.18 | 26.77 | 26.55 | qfq | 8,172,386 | 218,286,355 | -2.87% |
| 2023-10-20 | 28.35 | 29.25 | 27.52 | 27.56 | 27.34 | qfq | 8,837,634 | 247,902,345 | -3.54% |
| 2023-10-19 | 28.77 | 29.51 | 28.48 | 28.57 | 28.34 | qfq | 11,531,463 | 334,082,032 | -0.70% |
| 2023-10-18 | 29.48 | 29.48 | 27.87 | 28.77 | 28.54 | qfq | 13,246,866 | 380,074,733 | -5.05% |
| 2023-10-17 | 30.21 | 30.46 | 29.48 | 30.30 | 30.05 | qfq | 12,014,366 | 359,347,243 | 0.83% |
| 2023-10-16 | 31.30 | 31.79 | 29.65 | 30.05 | 29.80 | qfq | 18,115,217 | 546,915,693 | -5.09% |
| 2023-10-13 | 31.57 | 33.19 | 31.55 | 31.66 | 31.40 | qfq | 19,282,506 | 625,145,837 | -1.12% |
| 2023-10-12 | 32.50 | 32.80 | 31.61 | 32.02 | 31.76 | qfq | 13,578,080 | 436,945,151 | 0.00% |
| 2023-10-11 | 33.00 | 33.17 | 31.51 | 32.02 | 31.76 | qfq | 19,893,241 | 639,130,930 | -2.02% |
| 2023-10-10 | 33.00 | 33.78 | 32.00 | 32.68 | 32.41 | qfq | 31,092,870 | 1,017,975,398 | 7.75% |
| 2023-10-09 | 29.75 | 31.40 | 29.75 | 30.33 | 30.08 | qfq | 15,938,757 | 487,435,047 | 0.90% |
| 2023-09-28 | 30.00 | 30.80 | 29.63 | 30.06 | 29.81 | qfq | 16,204,841 | 489,275,486 | 0.57% |
| 2023-09-27 | 29.00 | 30.47 | 29.00 | 29.89 | 29.65 | qfq | 23,331,761 | 694,826,989 | 5.17% |
| 2023-09-26 | 28.80 | 29.38 | 28.40 | 28.42 | 28.19 | qfq | 11,974,504 | 345,034,306 | -1.32% |
| 2023-09-25 | 29.89 | 29.92 | 28.76 | 28.80 | 28.57 | qfq | 13,356,423 | 388,180,857 | -3.03% |
| 2023-09-22 | 27.70 | 29.95 | 27.67 | 29.70 | 29.46 | qfq | 19,868,573 | 578,324,999 | 5.96% |
| 2023-09-21 | 28.35 | 28.80 | 27.92 | 28.03 | 27.80 | qfq | 11,313,562 | 319,364,541 | -2.03% |
| 2023-09-20 | 28.50 | 29.30 | 28.28 | 28.61 | 28.38 | qfq | 12,769,223 | 369,236,350 | -0.59% |
| 2023-09-19 | 29.83 | 30.26 | 27.46 | 28.78 | 28.55 | qfq | 29,431,846 | 843,810,238 | -3.71% |
| 2023-09-18 | 34.64 | 35.30 | 29.56 | 29.89 | 29.65 | qfq | 43,745,288 | 1,404,161,982 | -14.50% |
| 2023-09-15 | 33.20 | 35.90 | 32.64 | 34.96 | 34.67 | qfq | 29,171,174 | 1,007,356,246 | 4.14% |
| 2023-09-14 | 34.00 | 34.70 | 32.83 | 33.57 | 33.30 | qfq | 19,873,107 | 671,233,251 | -1.32% |
| 2023-09-13 | 32.98 | 34.99 | 32.98 | 34.02 | 33.74 | qfq | 28,559,107 | 972,775,102 | 4.16% |
| 2023-09-12 | 33.21 | 33.73 | 32.39 | 32.66 | 32.39 | qfq | 19,093,849 | 629,726,870 | -2.10% |
| 2023-09-11 | 32.50 | 35.12 | 32.20 | 33.36 | 33.09 | qfq | 24,918,513 | 838,946,175 | 0.12% |
| 2023-09-08 | 35.50 | 36.61 | 33.30 | 33.32 | 33.05 | qfq | 36,920,018 | 1,301,506,524 | -8.71% |
| 2023-09-07 | 35.75 | 38.40 | 34.78 | 36.50 | 36.20 | qfq | 40,561,957 | 1,477,792,372 | 0.19% |
| 2023-09-06 | 34.29 | 37.50 | 34.25 | 36.43 | 36.13 | qfq | 39,818,950 | 1,414,137,886 | 3.17% |
| 2023-09-05 | 33.70 | 36.88 | 33.66 | 35.31 | 35.02 | qfq | 46,001,835 | 1,615,494,607 | 5.09% |
| 2023-09-04 | 33.37 | 33.88 | 32.55 | 33.60 | 33.33 | qfq | 25,104,856 | 833,347,499 | 1.14% |
| 2023-09-01 | 33.00 | 34.53 | 32.75 | 33.22 | 32.95 | qfq | 33,122,121 | 1,116,272,256 | 3.14% |
| 2023-08-31 | 31.69 | 33.00 | 31.69 | 32.21 | 31.95 | qfq | 23,014,143 | 745,047,001 | -1.20% |
| 2023-08-30 | 30.68 | 34.49 | 30.66 | 32.60 | 32.33 | qfq | 37,855,511 | 1,229,431,143 | 7.70% |
| 2023-08-29 | 28.04 | 30.78 | 28.03 | 30.27 | 30.02 | qfq | 22,316,472 | 666,598,593 | 5.84% |
| 2023-08-28 | 30.99 | 31.20 | 28.32 | 28.60 | 28.37 | qfq | 21,203,722 | 623,595,041 | -1.92% |
| 2023-08-25 | 30.45 | 30.73 | 29.00 | 29.16 | 28.92 | qfq | 22,543,672 | 669,104,407 | -7.31% |
| 2023-08-24 | 30.19 | 32.31 | 29.20 | 31.46 | 31.20 | qfq | 31,423,790 | 977,761,189 | 6.21% |
| 2023-08-23 | 30.50 | 30.50 | 29.30 | 29.62 | 29.38 | qfq | 13,430,844 | 398,858,342 | -3.64% |
| 2023-08-22 | 30.20 | 30.75 | 29.51 | 30.74 | 30.49 | qfq | 13,980,308 | 421,127,037 | 3.64% |
| 2023-08-21 | 29.99 | 30.58 | 29.60 | 29.66 | 29.42 | qfq | 10,640,656 | 319,876,181 | -0.70% |
| 2023-08-18 | 30.53 | 31.38 | 29.82 | 29.87 | 29.63 | qfq | 14,494,890 | 442,929,206 | -2.19% |
| 2023-08-17 | 29.82 | 30.90 | 29.81 | 30.54 | 30.29 | qfq | 13,360,703 | 405,696,402 | 0.79% |
| 2023-08-16 | 30.34 | 31.40 | 30.20 | 30.30 | 30.05 | qfq | 13,995,999 | 428,726,386 | -1.94% |
| 2023-08-15 | 32.01 | 32.49 | 30.60 | 30.90 | 30.65 | qfq | 16,545,619 | 522,302,127 | -2.15% |
| 2023-08-14 | 31.18 | 31.77 | 30.61 | 31.58 | 31.32 | qfq | 15,563,257 | 484,572,753 | 0.48% |
| 2023-08-11 | 32.39 | 32.64 | 31.43 | 31.43 | 31.17 | qfq | 15,862,561 | 504,986,685 | -2.93% |
| 2023-08-10 | 32.05 | 33.10 | 32.05 | 32.38 | 32.12 | qfq | 21,609,486 | 704,875,322 | -0.86% |
| 2023-08-09 | 36.20 | 36.87 | 32.60 | 32.66 | 32.39 | qfq | 44,048,217 | 1,508,432,949 | -10.72% |
| 2023-08-08 | 35.80 | 37.95 | 34.94 | 36.58 | 36.28 | qfq | 35,540,121 | 1,305,777,730 | 1.61% |
| 2023-08-07 | 35.26 | 37.56 | 35.21 | 36.00 | 35.71 | qfq | 38,223,991 | 1,398,982,294 | 0.31% |
| 2023-08-04 | 34.80 | 35.89 | 34.45 | 35.89 | 35.60 | qfq | 28,570,744 | 1,007,182,924 | 1.67% |
| 2023-08-03 | 36.15 | 36.50 | 34.40 | 35.30 | 35.01 | qfq | 34,676,950 | 1,224,886,288 | -4.05% |
| 2023-08-02 | 35.01 | 37.11 | 34.86 | 36.79 | 36.49 | qfq | 34,392,163 | 1,244,538,919 | 2.14% |
| 2023-08-01 | 35.03 | 37.00 | 34.03 | 36.02 | 35.73 | qfq | 43,542,400 | 1,564,422,001 | 3.15% |
| 2023-07-31 | 34.37 | 35.69 | 33.88 | 34.92 | 34.64 | qfq | 29,044,533 | 1,012,329,089 | -1.72% |
| 2023-07-28 | 36.53 | 37.06 | 34.70 | 35.53 | 35.24 | qfq | 31,748,382 | 1,139,325,937 | -0.62% |
| 2023-07-27 | 36.01 | 37.75 | 35.42 | 35.75 | 35.46 | qfq | 36,498,738 | 1,323,420,176 | -3.59% |
| 2023-07-26 | 38.24 | 38.68 | 36.88 | 37.08 | 36.78 | qfq | 30,585,834 | 1,149,722,605 | -4.46% |
| 2023-07-25 | 39.51 | 39.80 | 37.50 | 38.81 | 38.49 | qfq | 37,624,956 | 1,457,640,114 | 0.26% |
| 2023-07-24 | 37.30 | 40.24 | 36.80 | 38.71 | 38.39 | qfq | 36,174,276 | 1,409,860,630 | 1.92% |
| 2023-07-21 | 40.96 | 41.50 | 37.77 | 37.98 | 37.67 | qfq | 46,613,171 | 1,838,486,126 | -9.42% |
| 2023-07-20 | 44.01 | 45.17 | 40.92 | 41.93 | 41.59 | qfq | 52,896,393 | 2,253,978,584 | -5.65% |
| 2023-07-19 | 43.98 | 46.48 | 43.70 | 44.44 | 44.08 | qfq | 54,305,526 | 2,442,568,901 | 0.86% |
| 2023-07-18 | 46.00 | 50.10 | 43.77 | 44.06 | 43.70 | qfq | 64,509,643 | 2,987,396,893 | -6.95% |