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
胜宏科技300476.SZ
最近收盘价241.502026-07-17
最近交易日2026-07-17
成交量（股）44,527,140
成交额（元）11,153,492,153
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | 2026-04-15 | cash_dividend | 1.9949377 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.3003304 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.19 | — | — | — | 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 | 266.55 | 268.10 | 236.96 | 241.50 | 241.50 | qfq | 44,527,140 | 11,153,492,153 | -10.86% |
| 2026-07-16 | 270.57 | 280.23 | 261.97 | 270.93 | 270.93 | qfq | 24,587,301 | 6,691,392,223 | -2.11% |
| 2026-07-15 | 291.00 | 292.83 | 276.00 | 276.77 | 276.77 | qfq | 29,465,043 | 8,345,580,845 | -4.65% |
| 2026-07-14 | 276.29 | 294.99 | 271.89 | 290.28 | 290.28 | qfq | 41,272,445 | 11,712,336,981 | 6.33% |
| 2026-07-13 | 270.09 | 281.80 | 268.00 | 273.01 | 273.01 | qfq | 35,568,340 | 9,760,929,545 | 0.37% |
| 2026-07-10 | 297.17 | 305.45 | 271.72 | 272.00 | 272.00 | qfq | 49,283,048 | 14,287,381,945 | -8.32% |
| 2026-07-09 | 288.00 | 297.77 | 277.50 | 296.70 | 296.70 | qfq | 38,117,690 | 10,941,070,455 | 6.09% |
| 2026-07-08 | 288.00 | 290.69 | 277.44 | 279.66 | 279.66 | qfq | 24,204,450 | 6,882,621,495 | -1.85% |
| 2026-07-07 | 291.88 | 295.20 | 277.01 | 284.92 | 284.92 | qfq | 28,082,965 | 8,014,283,921 | -2.68% |
| 2026-07-06 | 305.51 | 307.00 | 285.00 | 292.77 | 292.77 | qfq | 34,988,041 | 10,315,516,637 | -4.97% |
| 2026-07-03 | 300.30 | 318.00 | 293.88 | 308.07 | 308.07 | qfq | 33,062,586 | 10,196,838,395 | 0.65% |
| 2026-07-02 | 314.00 | 324.66 | 303.75 | 306.09 | 306.09 | qfq | 38,831,531 | 12,142,667,559 | -6.35% |
| 2026-07-01 | 342.97 | 353.97 | 325.00 | 326.86 | 326.86 | qfq | 43,787,009 | 14,838,328,726 | -5.65% |
| 2026-06-30 | 321.00 | 353.00 | 321.00 | 346.43 | 346.43 | qfq | 58,232,168 | 19,916,108,891 | 9.85% |
| 2026-06-29 | 317.13 | 329.00 | 308.00 | 315.37 | 315.37 | qfq | 33,037,126 | 10,430,531,419 | -1.31% |
| 2026-06-26 | 340.00 | 341.00 | 318.98 | 319.55 | 319.55 | qfq | 55,055,185 | 18,015,788,489 | -8.74% |
| 2026-06-25 | 343.00 | 355.00 | 337.58 | 350.16 | 350.16 | qfq | 52,055,670 | 18,127,853,243 | 1.96% |
| 2026-06-24 | 338.50 | 345.26 | 331.13 | 343.43 | 343.43 | qfq | 37,910,871 | 12,841,650,946 | 1.55% |
| 2026-06-23 | 360.00 | 360.00 | 335.91 | 338.20 | 338.20 | qfq | 52,280,624 | 18,043,654,374 | -7.44% |
| 2026-06-22 | 372.00 | 375.80 | 354.67 | 365.40 | 365.40 | qfq | 49,314,810 | 17,976,859,645 | -0.98% |
| 2026-06-18 | 368.00 | 372.58 | 358.94 | 369.00 | 369.00 | qfq | 45,193,947 | 16,582,158,414 | 2.02% |
| 2026-06-17 | 348.00 | 368.10 | 346.10 | 361.70 | 361.70 | qfq | 44,437,007 | 16,001,187,297 | 1.75% |
| 2026-06-16 | 344.50 | 361.74 | 342.60 | 355.48 | 355.48 | qfq | 46,915,270 | 16,530,304,675 | 3.19% |
| 2026-06-15 | 336.29 | 344.81 | 325.77 | 344.50 | 344.50 | qfq | 37,928,608 | 12,822,843,120 | 5.28% |
| 2026-06-12 | 340.06 | 350.00 | 325.80 | 327.21 | 327.21 | qfq | 37,432,920 | 12,660,642,710 | 0.53% |
| 2026-06-11 | 330.00 | 333.00 | 320.04 | 325.48 | 325.48 | qfq | 26,814,730 | 8,732,041,606 | -1.45% |
| 2026-06-10 | 338.46 | 340.00 | 325.42 | 330.26 | 330.26 | qfq | 29,918,540 | 9,919,876,281 | -3.59% |
| 2026-06-09 | 324.00 | 343.99 | 321.44 | 342.55 | 342.55 | qfq | 49,814,490 | 16,667,084,786 | 8.82% |
| 2026-06-08 | 307.00 | 325.90 | 306.56 | 314.80 | 314.80 | qfq | 51,210,669 | 16,183,837,494 | -7.11% |
| 2026-06-05 | 359.84 | 360.00 | 336.50 | 338.90 | 338.90 | qfq | 55,328,128 | 19,274,961,849 | -7.59% |
| 2026-06-04 | 346.00 | 373.30 | 344.70 | 366.72 | 366.72 | qfq | 51,343,938 | 18,584,166,791 | 3.76% |
| 2026-06-03 | 349.08 | 369.15 | 345.01 | 353.44 | 353.44 | qfq | 53,573,264 | 19,229,266,879 | 1.25% |
| 2026-06-02 | 343.00 | 356.31 | 334.16 | 349.08 | 349.08 | qfq | 42,082,507 | 14,573,679,045 | 1.97% |
| 2026-06-01 | 375.56 | 381.68 | 342.00 | 342.35 | 342.35 | qfq | 49,513,114 | 17,624,373,201 | -7.10% |
| 2026-05-29 | 378.00 | 396.98 | 366.50 | 368.52 | 368.52 | qfq | 52,088,472 | 19,864,665,703 | -1.81% |
| 2026-05-28 | 373.00 | 378.53 | 364.00 | 375.30 | 375.30 | qfq | 46,747,682 | 17,370,248,818 | -1.05% |
| 2026-05-27 | 385.88 | 402.60 | 376.89 | 379.30 | 379.30 | qfq | 58,679,093 | 22,755,821,446 | -3.47% |
| 2026-05-26 | 380.00 | 400.00 | 376.66 | 392.95 | 392.95 | qfq | 69,557,825 | 27,141,417,229 | 2.46% |
| 2026-05-25 | 390.00 | 391.01 | 372.18 | 383.50 | 383.50 | qfq | 72,181,370 | 27,542,898,132 | 2.13% |
| 2026-05-22 | 346.04 | 375.50 | 346.04 | 375.50 | 375.50 | qfq | 80,170,012 | 28,996,147,579 | 13.31% |
| 2026-05-21 | 342.00 | 349.43 | 330.00 | 331.40 | 331.40 | qfq | 47,273,232 | 16,157,073,727 | -0.84% |
| 2026-05-20 | 336.00 | 339.08 | 330.10 | 334.20 | 334.20 | qfq | 29,541,551 | 9,862,714,664 | -0.82% |
| 2026-05-19 | 342.00 | 343.00 | 325.42 | 336.98 | 336.98 | qfq | 37,603,943 | 12,545,244,858 | -2.66% |
| 2026-05-18 | 336.60 | 352.52 | 336.26 | 346.20 | 346.20 | qfq | 36,850,975 | 12,723,736,701 | 1.76% |
| 2026-05-15 | 354.83 | 361.90 | 336.20 | 340.22 | 340.22 | qfq | 53,579,510 | 18,474,388,545 | -4.12% |
| 2026-05-14 | 388.00 | 390.00 | 354.60 | 354.83 | 354.83 | qfq | 74,711,265 | 27,399,537,907 | -8.41% |
| 2026-05-13 | 370.00 | 389.50 | 369.88 | 387.40 | 387.40 | qfq | 46,464,484 | 17,754,471,232 | 3.19% |
| 2026-05-12 | 377.87 | 384.79 | 368.88 | 375.43 | 375.43 | qfq | 47,503,672 | 17,861,291,424 | -0.74% |
| 2026-05-11 | 362.47 | 383.51 | 352.00 | 378.24 | 378.24 | qfq | 62,760,922 | 23,338,861,424 | 5.46% |
| 2026-05-08 | 333.03 | 367.01 | 333.03 | 358.66 | 358.66 | qfq | 55,968,176 | 20,050,788,655 | 6.09% |
| 2026-05-07 | 330.00 | 340.87 | 330.00 | 338.06 | 338.06 | qfq | 56,266,313 | 18,972,072,472 | 3.72% |
| 2026-05-06 | 334.01 | 338.89 | 325.00 | 325.92 | 325.92 | qfq | 52,171,288 | 17,250,510,493 | -0.78% |
| 2026-04-30 | 333.00 | 336.86 | 326.06 | 328.49 | 328.49 | qfq | 32,353,363 | 10,673,059,357 | -1.61% |
| 2026-04-29 | 306.00 | 343.10 | 304.00 | 333.87 | 333.87 | qfq | 62,582,483 | 20,451,542,981 | 6.65% |
| 2026-04-28 | 320.00 | 320.78 | 309.28 | 313.06 | 313.06 | qfq | 28,377,220 | 8,917,352,354 | -1.37% |
| 2026-04-27 | 318.64 | 327.00 | 315.59 | 317.40 | 317.40 | qfq | 35,062,042 | 11,269,476,109 | 0.57% |
| 2026-04-24 | 325.32 | 333.80 | 310.46 | 315.59 | 315.59 | qfq | 51,592,116 | 16,523,740,725 | -4.93% |
| 2026-04-23 | 346.11 | 348.00 | 326.00 | 331.95 | 331.95 | qfq | 50,682,186 | 16,950,393,303 | -3.16% |
| 2026-04-22 | 331.00 | 345.00 | 326.57 | 342.78 | 342.78 | qfq | 46,565,572 | 15,751,109,186 | 3.59% |
| 2026-04-21 | 330.00 | 338.88 | 325.01 | 330.90 | 330.90 | qfq | 49,938,890 | 16,501,936,498 | -3.53% |
| 2026-04-20 | 329.00 | 349.79 | 326.90 | 343.00 | 343.00 | qfq | 54,475,753 | 18,548,147,671 | 5.08% |
| 2026-04-17 | 305.04 | 335.00 | 301.36 | 326.42 | 326.42 | qfq | 66,651,210 | 21,582,230,546 | 7.55% |
| 2026-04-16 | 298.70 | 306.50 | 293.00 | 303.50 | 303.50 | qfq | 40,017,960 | 12,046,353,027 | 2.73% |
| 2026-04-15 | 310.00 | 312.79 | 292.55 | 295.44 | 295.44 | qfq | 45,622,218 | 13,766,950,495 | -4.70% |
| 2026-04-14 | 299.62 | 314.00 | 295.70 | 310.00 | 308.01 | qfq | 58,166,562 | 17,811,704,261 | 3.97% |
| 2026-04-13 | 285.00 | 301.99 | 285.00 | 298.15 | 296.23 | qfq | 45,079,416 | 13,421,282,720 | 2.89% |
| 2026-04-10 | 281.00 | 295.80 | 278.99 | 289.77 | 287.91 | qfq | 48,451,719 | 14,027,176,846 | 4.23% |
| 2026-04-09 | 280.00 | 283.70 | 277.30 | 278.02 | 276.23 | qfq | 34,155,418 | 9,573,940,151 | -2.75% |
| 2026-04-08 | 273.98 | 285.90 | 270.05 | 285.88 | 284.04 | qfq | 45,769,127 | 12,781,562,886 | 7.93% |
| 2026-04-07 | 266.19 | 271.57 | 263.01 | 264.88 | 263.18 | qfq | 21,092,553 | 5,624,500,180 | 0.46% |
| 2026-04-03 | 258.04 | 269.87 | 258.00 | 263.68 | 261.98 | qfq | 35,497,029 | 9,366,774,870 | 2.57% |
| 2026-04-02 | 256.00 | 263.67 | 254.20 | 257.08 | 255.43 | qfq | 27,430,455 | 7,111,135,506 | -0.03% |
| 2026-04-01 | 260.00 | 261.00 | 254.40 | 257.16 | 255.51 | qfq | 23,043,820 | 5,918,996,042 | 2.45% |
| 2026-03-31 | 256.00 | 261.00 | 250.80 | 251.00 | 249.39 | qfq | 21,968,499 | 5,600,117,017 | -2.44% |
| 2026-03-30 | 257.00 | 261.00 | 252.68 | 257.28 | 255.62 | qfq | 22,176,863 | 5,672,413,669 | -1.84% |
| 2026-03-27 | 261.50 | 265.99 | 256.88 | 262.10 | 260.41 | qfq | 22,833,187 | 5,984,987,746 | -2.53% |
| 2026-03-26 | 265.11 | 274.00 | 262.43 | 268.89 | 267.16 | qfq | 29,253,126 | 7,810,668,895 | 0.92% |
| 2026-03-25 | 270.79 | 271.74 | 265.00 | 266.44 | 264.73 | qfq | 25,685,830 | 6,880,875,174 | 0.14% |
| 2026-03-24 | 263.23 | 266.50 | 259.18 | 266.06 | 264.35 | qfq | 20,227,910 | 5,329,133,066 | 1.77% |
| 2026-03-23 | 267.82 | 269.80 | 260.47 | 261.42 | 259.74 | qfq | 33,991,964 | 9,020,656,756 | -6.21% |
| 2026-03-20 | 281.00 | 286.90 | 277.76 | 278.72 | 276.93 | qfq | 33,151,655 | 9,353,669,753 | 0.52% |
| 2026-03-19 | 281.00 | 283.58 | 276.40 | 277.28 | 275.50 | qfq | 32,661,093 | 9,140,475,713 | -4.27% |
| 2026-03-18 | 282.13 | 293.00 | 277.01 | 289.65 | 287.79 | qfq | 43,679,791 | 12,404,767,990 | 3.45% |
| 2026-03-17 | 305.01 | 309.04 | 280.00 | 280.00 | 278.20 | qfq | 49,920,890 | 14,670,596,314 | -3.13% |
| 2026-03-16 | 278.23 | 289.90 | 271.50 | 289.05 | 287.19 | qfq | 37,188,999 | 10,477,789,721 | 3.89% |
| 2026-03-13 | 275.00 | 287.49 | 273.88 | 278.23 | 276.44 | qfq | 29,927,862 | 8,394,697,319 | -0.81% |
| 2026-03-12 | 282.99 | 285.80 | 273.40 | 280.49 | 278.69 | qfq | 28,215,827 | 7,861,443,027 | -1.51% |
| 2026-03-11 | 288.99 | 290.55 | 283.80 | 284.80 | 282.97 | qfq | 26,223,427 | 7,503,240,719 | -1.45% |
| 2026-03-10 | 278.00 | 289.99 | 276.50 | 289.00 | 287.14 | qfq | 39,657,754 | 11,308,521,839 | 7.02% |
| 2026-03-09 | 270.00 | 271.81 | 260.20 | 270.04 | 268.30 | qfq | 32,894,179 | 8,713,585,943 | -3.00% |
| 2026-03-06 | 282.00 | 285.29 | 274.91 | 278.39 | 276.60 | qfq | 29,142,549 | 8,126,809,561 | -2.30% |
| 2026-03-05 | 293.10 | 299.02 | 280.62 | 284.95 | 283.12 | qfq | 43,502,394 | 12,577,144,705 | -0.58% |
| 2026-03-04 | 280.11 | 295.55 | 278.00 | 286.62 | 284.78 | qfq | 31,592,393 | 9,062,985,586 | 0.92% |
| 2026-03-03 | 307.11 | 308.80 | 283.49 | 284.00 | 282.17 | qfq | 44,361,350 | 13,049,034,122 | -6.36% |
| 2026-03-02 | 300.00 | 307.98 | 296.89 | 303.30 | 301.35 | qfq | 39,437,841 | 11,926,419,926 | -0.25% |
| 2026-02-27 | 304.01 | 307.68 | 298.10 | 304.06 | 302.10 | qfq | 49,350,172 | 14,939,292,951 | -3.55% |
| 2026-02-26 | 293.00 | 323.83 | 290.00 | 315.25 | 313.22 | qfq | 79,932,064 | 24,702,821,613 | 7.75% |
| 2026-02-25 | 268.00 | 294.89 | 266.97 | 292.58 | 290.70 | qfq | 61,417,669 | 17,491,999,247 | 9.31% |
| 2026-02-24 | 264.02 | 271.50 | 258.50 | 267.65 | 265.93 | qfq | 28,643,084 | 7,649,485,450 | 2.99% |
| 2026-02-13 | 258.70 | 265.83 | 256.39 | 259.88 | 258.21 | qfq | 17,469,529 | 4,576,853,433 | -0.20% |
| 2026-02-12 | 263.00 | 264.18 | 256.60 | 260.39 | 258.71 | qfq | 21,763,609 | 5,664,585,048 | -1.14% |
| 2026-02-11 | 266.44 | 270.00 | 262.31 | 263.40 | 261.71 | qfq | 17,415,355 | 4,611,506,192 | -1.90% |
| 2026-02-10 | 270.00 | 275.38 | 268.00 | 268.50 | 266.77 | qfq | 21,142,264 | 5,723,443,164 | -1.06% |
| 2026-02-09 | 265.88 | 272.68 | 263.43 | 271.37 | 269.62 | qfq | 35,274,179 | 9,488,998,760 | 5.26% |
| 2026-02-06 | 250.00 | 265.98 | 244.30 | 257.80 | 256.14 | qfq | 31,371,918 | 8,064,947,830 | 1.84% |
| 2026-02-05 | 252.51 | 255.60 | 250.00 | 253.14 | 251.51 | qfq | 16,173,409 | 4,089,786,700 | -1.31% |
| 2026-02-04 | 262.20 | 264.00 | 253.00 | 256.50 | 254.85 | qfq | 28,061,300 | 7,196,907,552 | -3.30% |
| 2026-02-03 | 272.21 | 272.80 | 258.88 | 265.25 | 263.54 | qfq | 30,523,502 | 8,093,052,805 | -0.92% |
| 2026-02-02 | 268.01 | 278.30 | 266.31 | 267.70 | 265.98 | qfq | 38,868,936 | 10,603,388,129 | 1.10% |
| 2026-01-30 | 256.00 | 267.70 | 253.30 | 264.78 | 263.08 | qfq | 31,758,973 | 8,298,307,122 | 2.75% |
| 2026-01-29 | 265.00 | 265.50 | 257.27 | 257.70 | 256.04 | qfq | 27,889,422 | 7,277,345,557 | -2.53% |
| 2026-01-28 | 267.77 | 271.74 | 264.08 | 264.39 | 262.69 | qfq | 25,194,719 | 6,731,819,527 | -1.24% |
| 2026-01-27 | 265.40 | 271.58 | 260.20 | 267.70 | 265.98 | qfq | 24,681,563 | 6,586,977,422 | 0.83% |
| 2026-01-26 | 267.02 | 269.59 | 264.59 | 265.50 | 263.79 | qfq | 18,931,455 | 5,053,159,214 | 0.45% |
| 2026-01-23 | 274.08 | 274.22 | 264.00 | 264.31 | 262.61 | qfq | 26,747,823 | 7,135,799,897 | -3.85% |
| 2026-01-22 | 271.00 | 277.55 | 270.49 | 274.89 | 273.12 | qfq | 28,691,990 | 7,866,925,620 | 2.77% |
| 2026-01-21 | 260.87 | 270.50 | 260.10 | 267.49 | 265.77 | qfq | 28,856,714 | 7,679,857,120 | 2.29% |
| 2026-01-20 | 273.01 | 274.80 | 259.68 | 261.50 | 259.82 | qfq | 37,204,252 | 9,842,743,395 | -5.07% |
| 2026-01-19 | 270.02 | 284.88 | 267.53 | 275.48 | 273.71 | qfq | 34,716,065 | 9,597,011,638 | -2.03% |
| 2026-01-16 | 286.00 | 287.99 | 280.08 | 281.19 | 279.38 | qfq | 36,023,129 | 10,206,253,487 | -0.66% |
| 2026-01-15 | 278.01 | 286.00 | 273.56 | 283.07 | 281.25 | qfq | 31,297,079 | 8,738,404,716 | 0.41% |
| 2026-01-14 | 282.39 | 286.80 | 276.15 | 281.92 | 280.11 | qfq | 30,956,895 | 8,703,982,020 | 1.05% |
| 2026-01-13 | 281.07 | 290.48 | 278.01 | 279.00 | 277.21 | qfq | 29,593,874 | 8,369,376,925 | -2.11% |
| 2026-01-12 | 288.91 | 290.00 | 283.28 | 285.00 | 283.17 | qfq | 38,611,504 | 11,022,257,242 | -3.32% |
| 2026-01-09 | 291.00 | 304.57 | 281.91 | 294.80 | 292.90 | qfq | 38,770,047 | 11,278,333,744 | -0.30% |
| 2026-01-08 | 307.78 | 310.88 | 295.00 | 295.70 | 293.80 | qfq | 33,799,233 | 10,170,269,633 | -3.99% |
| 2026-01-07 | 312.50 | 318.82 | 303.50 | 307.99 | 306.01 | qfq | 41,773,404 | 12,949,213,781 | -2.12% |
| 2026-01-06 | 305.88 | 322.00 | 305.82 | 314.66 | 312.64 | qfq | 44,669,532 | 14,024,059,986 | 1.50% |
| 2026-01-05 | 291.80 | 315.77 | 289.01 | 310.00 | 308.01 | qfq | 54,904,746 | 16,582,827,205 | 7.80% |
| 2025-12-31 | 297.00 | 297.77 | 287.58 | 287.58 | 285.73 | qfq | 24,874,618 | 7,237,108,489 | -3.01% |
| 2025-12-30 | 294.99 | 299.91 | 291.16 | 296.50 | 294.59 | qfq | 26,339,289 | 7,783,091,580 | -0.89% |
| 2025-12-29 | 289.88 | 305.44 | 289.01 | 299.16 | 297.24 | qfq | 36,872,957 | 11,007,188,483 | 2.46% |
| 2025-12-26 | 295.94 | 297.15 | 290.00 | 291.99 | 290.11 | qfq | 30,008,992 | 8,796,611,420 | -2.51% |
| 2025-12-25 | 309.27 | 312.50 | 298.68 | 299.51 | 297.58 | qfq | 32,919,371 | 9,979,888,604 | -3.16% |
| 2025-12-24 | 312.94 | 313.50 | 301.10 | 309.28 | 307.29 | qfq | 36,635,990 | 11,271,607,579 | 0.42% |
| 2025-12-23 | 298.00 | 314.88 | 298.00 | 308.00 | 306.02 | qfq | 40,468,482 | 12,491,047,004 | 3.44% |
| 2025-12-22 | 293.61 | 301.00 | 292.21 | 297.77 | 295.85 | qfq | 35,461,211 | 10,523,323,711 | 3.44% |
| 2025-12-19 | 295.33 | 295.65 | 287.84 | 287.88 | 286.03 | qfq | 20,910,299 | 6,083,683,267 | -0.83% |
| 2025-12-18 | 295.40 | 297.23 | 290.21 | 290.30 | 288.43 | qfq | 29,782,279 | 8,739,530,930 | -4.56% |
| 2025-12-17 | 287.01 | 306.00 | 285.65 | 304.16 | 302.20 | qfq | 45,661,854 | 13,530,827,332 | 5.95% |
| 2025-12-16 | 290.00 | 296.00 | 285.50 | 287.09 | 285.24 | qfq | 33,517,836 | 9,749,645,587 | -0.32% |
| 2025-12-15 | 290.00 | 296.00 | 284.95 | 288.00 | 286.15 | qfq | 46,208,443 | 13,370,268,071 | -4.76% |
| 2025-12-12 | 294.88 | 306.00 | 287.81 | 302.40 | 300.45 | qfq | 57,980,769 | 17,329,983,327 | 1.48% |
| 2025-12-11 | 300.00 | 311.95 | 298.00 | 298.00 | 296.08 | qfq | 42,813,371 | 13,014,168,214 | -1.72% |
| 2025-12-10 | 315.00 | 315.00 | 294.68 | 303.20 | 301.25 | qfq | 59,164,564 | 17,882,967,675 | -4.67% |
| 2025-12-09 | 289.97 | 318.08 | 288.71 | 318.05 | 316.00 | qfq | 69,197,781 | 21,319,274,518 | 10.81% |
| 2025-12-08 | 269.50 | 292.80 | 268.94 | 287.01 | 285.16 | qfq | 53,543,321 | 15,174,310,884 | 5.54% |
| 2025-12-05 | 275.08 | 275.50 | 264.80 | 271.94 | 270.19 | qfq | 30,477,420 | 8,214,101,307 | -0.75% |
| 2025-12-04 | 271.00 | 277.35 | 268.00 | 274.00 | 272.24 | qfq | 28,785,892 | 7,871,405,647 | 2.19% |
| 2025-12-03 | 271.58 | 279.66 | 267.55 | 268.14 | 266.41 | qfq | 30,654,383 | 8,361,576,595 | -1.55% |
| 2025-12-02 | 269.80 | 282.00 | 267.00 | 272.36 | 270.61 | qfq | 34,079,266 | 9,341,413,118 | 1.32% |
| 2025-12-01 | 265.55 | 270.72 | 257.00 | 268.82 | 267.09 | qfq | 37,141,348 | 9,877,063,529 | -0.69% |
| 2025-11-28 | 273.39 | 275.83 | 267.54 | 270.70 | 268.96 | qfq | 27,580,880 | 7,474,020,973 | -2.33% |
| 2025-11-27 | 277.50 | 289.89 | 275.21 | 277.17 | 275.39 | qfq | 37,376,581 | 10,550,211,592 | 0.06% |
| 2025-11-26 | 262.11 | 285.00 | 259.00 | 277.00 | 275.22 | qfq | 46,336,204 | 12,761,901,501 | 4.51% |
| 2025-11-25 | 257.50 | 272.80 | 256.84 | 265.05 | 263.34 | qfq | 37,182,667 | 9,880,810,765 | 5.26% |
| 2025-11-24 | 259.61 | 261.00 | 247.50 | 251.81 | 250.19 | qfq | 26,976,026 | 6,828,575,835 | -1.23% |
| 2025-11-21 | 263.90 | 267.00 | 254.61 | 254.95 | 253.31 | qfq | 38,592,386 | 10,037,702,470 | -7.73% |
| 2025-11-20 | 291.00 | 293.00 | 275.88 | 276.31 | 274.53 | qfq | 28,073,428 | 7,923,239,689 | -0.30% |
| 2025-11-19 | 276.01 | 285.15 | 275.00 | 277.14 | 275.36 | qfq | 23,034,551 | 6,430,445,858 | -0.99% |
| 2025-11-18 | 277.00 | 290.00 | 274.91 | 279.90 | 278.10 | qfq | 26,202,184 | 7,413,656,575 | -0.46% |
| 2025-11-17 | 280.11 | 287.60 | 276.72 | 281.18 | 279.37 | qfq | 22,868,879 | 6,429,472,192 | 2.25% |
| 2025-11-14 | 282.18 | 287.00 | 275.00 | 275.00 | 273.23 | qfq | 26,916,770 | 7,546,591,470 | -4.94% |
| 2025-11-13 | 285.10 | 291.20 | 281.20 | 289.30 | 287.44 | qfq | 21,792,873 | 6,253,968,241 | 0.28% |
| 2025-11-12 | 283.14 | 293.88 | 280.49 | 288.50 | 286.64 | qfq | 30,346,360 | 8,718,391,793 | -0.24% |
| 2025-11-11 | 305.88 | 305.88 | 286.00 | 289.18 | 287.32 | qfq | 34,318,437 | 10,043,768,094 | -4.23% |
| 2025-11-10 | 314.77 | 315.08 | 287.07 | 301.94 | 300.00 | qfq | 44,942,219 | 13,339,726,699 | -3.24% |
| 2025-11-07 | 315.01 | 318.92 | 310.04 | 312.05 | 310.04 | qfq | 28,673,906 | 9,005,220,905 | -1.32% |
| 2025-11-06 | 304.00 | 320.00 | 301.05 | 316.21 | 314.18 | qfq | 45,422,523 | 14,160,112,017 | 5.97% |
| 2025-11-05 | 280.00 | 300.99 | 280.00 | 298.39 | 296.47 | qfq | 29,758,955 | 8,715,416,001 | 1.32% |
| 2025-11-04 | 296.99 | 304.19 | 291.92 | 294.50 | 292.61 | qfq | 29,244,520 | 8,709,931,384 | -1.22% |
| 2025-11-03 | 290.30 | 300.00 | 284.45 | 298.15 | 296.23 | qfq | 42,808,241 | 12,503,503,681 | 1.41% |
| 2025-10-31 | 328.49 | 328.81 | 294.00 | 294.00 | 292.11 | qfq | 63,403,804 | 19,313,562,788 | -10.53% |
| 2025-10-30 | 335.05 | 340.00 | 319.80 | 328.60 | 326.49 | qfq | 55,895,354 | 18,366,497,093 | -3.07% |
| 2025-10-29 | 343.06 | 346.55 | 328.28 | 339.00 | 336.82 | qfq | 68,807,524 | 23,359,263,846 | 3.67% |
| 2025-10-28 | 320.00 | 341.10 | 320.00 | 327.00 | 324.90 | qfq | 78,291,245 | 25,764,235,485 | -3.91% |
| 2025-10-27 | 315.89 | 346.58 | 315.89 | 340.32 | 338.13 | qfq | 69,035,256 | 22,706,544,641 | 10.14% |
| 2025-10-24 | 295.00 | 308.99 | 287.30 | 308.98 | 306.99 | qfq | 62,140,145 | 18,656,478,908 | 7.95% |
| 2025-10-23 | 277.03 | 289.66 | 276.60 | 286.22 | 284.38 | qfq | 41,263,336 | 11,725,075,638 | 2.74% |
| 2025-10-22 | 274.61 | 281.15 | 274.39 | 278.60 | 276.81 | qfq | 35,937,767 | 9,980,069,098 | -0.91% |
| 2025-10-21 | 265.00 | 284.65 | 256.45 | 281.15 | 279.34 | qfq | 65,474,387 | 17,884,156,540 | 6.41% |
| 2025-10-20 | 264.00 | 277.00 | 260.87 | 264.22 | 262.52 | qfq | 56,997,720 | 15,264,429,144 | 1.87% |
| 2025-10-17 | 264.00 | 267.49 | 253.40 | 259.36 | 257.69 | qfq | 34,544,255 | 8,983,982,081 | -2.87% |
| 2025-10-16 | 262.00 | 269.92 | 262.00 | 267.03 | 265.31 | qfq | 33,395,733 | 8,876,480,243 | 0.05% |
| 2025-10-15 | 254.00 | 271.19 | 246.06 | 266.90 | 265.18 | qfq | 55,809,540 | 14,617,991,239 | 6.28% |
| 2025-10-14 | 265.97 | 268.40 | 249.33 | 251.13 | 249.51 | qfq | 44,468,501 | 11,470,978,613 | -2.80% |
| 2025-10-13 | 249.00 | 266.64 | 249.00 | 258.36 | 256.70 | qfq | 42,230,305 | 10,926,664,515 | -2.92% |
| 2025-10-10 | 280.00 | 284.38 | 264.00 | 266.14 | 264.43 | qfq | 51,204,429 | 14,006,705,184 | -6.77% |
| 2025-10-09 | 289.10 | 295.95 | 284.00 | 285.46 | 283.62 | qfq | 41,111,855 | 11,871,636,286 | -0.01% |
| 2025-09-30 | 292.00 | 293.70 | 275.52 | 285.50 | 283.66 | qfq | 49,527,849 | 14,145,261,140 | -1.82% |
| 2025-09-29 | 283.07 | 294.88 | 280.20 | 290.80 | 288.93 | qfq | 39,954,882 | 11,551,446,034 | 1.89% |
| 2025-09-26 | 299.43 | 307.71 | 285.30 | 285.40 | 283.56 | qfq | 48,500,672 | 14,321,721,023 | -4.68% |
| 2025-09-25 | 302.22 | 308.00 | 287.98 | 299.40 | 297.47 | qfq | 55,867,300 | 16,710,559,585 | -2.61% |
| 2025-09-24 | 304.00 | 309.33 | 298.00 | 307.42 | 305.44 | qfq | 43,589,825 | 13,253,896,005 | -2.10% |
| 2025-09-23 | 333.00 | 335.93 | 300.00 | 314.00 | 311.98 | qfq | 65,007,877 | 20,594,099,517 | -0.43% |
| 2025-09-22 | 318.00 | 320.90 | 305.15 | 315.36 | 313.33 | qfq | 42,563,942 | 13,335,431,982 | -0.84% |
| 2025-09-19 | 327.50 | 329.12 | 316.28 | 318.02 | 315.97 | qfq | 39,143,121 | 12,601,998,192 | -1.69% |
| 2025-09-18 | 323.33 | 339.39 | 318.13 | 323.50 | 321.42 | qfq | 57,527,923 | 18,889,260,588 | -3.11% |
| 2025-09-17 | 341.10 | 350.99 | 318.00 | 333.87 | 331.72 | qfq | 64,080,471 | 21,351,374,114 | -3.78% |
| 2025-09-16 | 340.01 | 355.00 | 329.58 | 346.99 | 344.76 | qfq | 64,463,063 | 22,185,358,848 | 5.29% |
| 2025-09-15 | 337.01 | 339.00 | 320.80 | 329.56 | 327.44 | qfq | 49,799,360 | 16,382,685,913 | -2.95% |
| 2025-09-12 | 320.01 | 352.49 | 319.90 | 339.58 | 337.40 | qfq | 71,811,821 | 24,314,465,998 | 0.47% |
| 2025-09-11 | 300.26 | 345.88 | 290.43 | 338.00 | 335.83 | qfq | 92,942,534 | 29,143,403,762 | 16.28% |
| 2025-09-10 | 271.56 | 299.05 | 266.00 | 290.67 | 288.80 | qfq | 88,625,707 | 24,917,002,644 | 12.01% |
| 2025-09-09 | 261.00 | 267.35 | 247.67 | 259.50 | 257.83 | qfq | 62,442,523 | 16,105,206,069 | -5.08% |
| 2025-09-08 | 290.00 | 290.00 | 258.82 | 273.40 | 271.64 | qfq | 80,679,368 | 21,932,543,911 | -7.57% |
| 2025-09-05 | 256.00 | 295.80 | 249.03 | 295.80 | 293.90 | qfq | 87,247,427 | 23,732,191,508 | 20.00% |
| 2025-09-04 | 285.00 | 288.00 | 243.38 | 246.50 | 244.91 | qfq | 74,540,866 | 19,445,327,868 | -8.81% |
| 2025-09-03 | 269.20 | 277.77 | 260.00 | 270.31 | 268.57 | qfq | 56,180,793 | 15,071,778,084 | -0.07% |
| 2025-09-02 | 279.40 | 293.64 | 260.10 | 270.50 | 268.76 | qfq | 83,594,296 | 23,293,085,430 | 0.05% |
| 2025-09-01 | 272.97 | 279.50 | 257.55 | 270.37 | 268.63 | qfq | 71,838,300 | 19,296,072,710 | 1.15% |
| 2025-08-29 | 261.00 | 278.80 | 253.88 | 267.29 | 265.57 | qfq | 77,347,472 | 20,587,364,030 | 3.20% |
| 2025-08-28 | 216.12 | 259.87 | 212.00 | 259.00 | 257.33 | qfq | 99,626,809 | 23,273,710,026 | 19.59% |
| 2025-08-27 | 209.86 | 232.00 | 208.88 | 216.57 | 215.18 | qfq | 79,807,948 | 17,769,386,418 | -1.96% |
| 2025-08-26 | 233.00 | 233.97 | 220.50 | 220.90 | 219.48 | qfq | 63,566,941 | 14,455,617,048 | -7.92% |
| 2025-08-25 | 224.04 | 249.40 | 208.88 | 239.90 | 238.36 | qfq | 83,783,269 | 18,584,062,936 | 9.00% |
| 2025-08-22 | 217.00 | 224.99 | 214.35 | 220.10 | 218.68 | qfq | 40,480,910 | 8,904,824,897 | 1.82% |
| 2025-08-21 | 225.36 | 226.60 | 210.00 | 216.16 | 214.77 | qfq | 42,769,330 | 9,245,545,036 | -3.71% |
| 2025-08-20 | 223.97 | 226.80 | 216.18 | 224.50 | 223.06 | qfq | 38,820,547 | 8,610,266,150 | -4.33% |
| 2025-08-19 | 229.98 | 242.20 | 229.00 | 234.65 | 233.14 | qfq | 33,448,114 | 7,816,104,845 | 1.24% |
| 2025-08-18 | 231.00 | 245.00 | 222.00 | 231.77 | 230.28 | qfq | 42,541,832 | 9,907,303,671 | 0.46% |
| 2025-08-15 | 227.87 | 234.62 | 225.90 | 230.70 | 229.22 | qfq | 26,378,664 | 6,070,962,319 | 2.22% |
| 2025-08-14 | 232.00 | 237.34 | 225.30 | 225.69 | 224.24 | qfq | 33,386,813 | 7,710,489,756 | -5.17% |
| 2025-08-13 | 215.50 | 238.00 | 214.01 | 238.00 | 236.47 | qfq | 38,719,632 | 8,831,920,297 | 9.74% |
| 2025-08-12 | 203.99 | 217.60 | 202.55 | 216.88 | 215.48 | qfq | 37,125,255 | 7,896,596,638 | 7.13% |
| 2025-08-11 | 193.00 | 206.88 | 190.30 | 202.45 | 201.15 | qfq | 35,101,749 | 7,062,022,024 | 5.24% |
| 2025-08-08 | 188.13 | 194.64 | 188.06 | 192.37 | 191.13 | qfq | 18,617,738 | 3,573,295,949 | 0.35% |
| 2025-08-07 | 195.80 | 199.62 | 184.00 | 191.70 | 190.47 | qfq | 36,380,162 | 6,925,030,427 | -3.01% |
| 2025-08-06 | 188.53 | 201.99 | 188.00 | 197.65 | 196.38 | qfq | 34,804,920 | 6,837,960,484 | 4.32% |
| 2025-08-05 | 194.20 | 195.32 | 183.50 | 189.47 | 188.25 | qfq | 30,616,337 | 5,802,450,293 | 0.50% |
| 2025-08-04 | 187.62 | 189.50 | 183.58 | 188.53 | 187.32 | qfq | 32,765,956 | 6,103,540,589 | -1.47% |
| 2025-08-01 | 186.04 | 195.89 | 186.04 | 191.35 | 190.12 | qfq | 37,670,741 | 7,171,235,536 | -0.38% |
| 2025-07-31 | 197.83 | 200.00 | 190.64 | 192.08 | 190.84 | qfq | 55,711,896 | 10,911,167,380 | 0.01% |
| 2025-07-30 | 187.00 | 193.26 | 184.50 | 192.07 | 190.83 | qfq | 42,453,607 | 8,062,541,086 | 1.49% |
| 2025-07-29 | 183.01 | 189.60 | 182.00 | 189.25 | 188.03 | qfq | 45,241,163 | 8,372,896,810 | 3.55% |
| 2025-07-28 | 162.00 | 184.95 | 160.24 | 182.77 | 181.59 | qfq | 72,349,795 | 12,482,534,965 | 17.51% |
| 2025-07-25 | 154.36 | 158.32 | 153.50 | 155.53 | 154.53 | qfq | 22,982,643 | 3,577,656,394 | 0.47% |
| 2025-07-24 | 157.90 | 159.47 | 151.64 | 154.80 | 153.80 | qfq | 36,162,636 | 5,616,565,193 | 1.06% |
| 2025-07-23 | 151.13 | 156.30 | 148.49 | 153.17 | 152.18 | qfq | 33,969,022 | 5,201,099,905 | 0.06% |
| 2025-07-22 | 156.51 | 158.98 | 150.50 | 153.08 | 152.10 | qfq | 53,014,715 | 8,181,346,196 | -3.02% |
| 2025-07-21 | 161.62 | 162.90 | 155.26 | 157.84 | 156.82 | qfq | 41,951,950 | 6,616,330,008 | -2.61% |
| 2025-07-18 | 170.26 | 174.48 | 161.52 | 162.07 | 161.03 | qfq | 54,223,968 | 9,048,593,993 | -4.59% |
| 2025-07-17 | 155.38 | 170.32 | 155.03 | 169.87 | 168.78 | qfq | 51,062,946 | 8,450,080,139 | 9.57% |
| 2025-07-16 | 162.29 | 163.29 | 154.88 | 155.03 | 154.03 | qfq | 47,469,786 | 7,567,187,081 | -5.50% |
| 2025-07-15 | 148.02 | 165.56 | 148.02 | 164.06 | 163.00 | qfq | 63,412,093 | 10,054,215,935 | 13.65% |
| 2025-07-14 | 143.26 | 146.78 | 142.20 | 144.35 | 143.42 | qfq | 27,579,424 | 4,000,553,636 | -0.48% |
| 2025-07-11 | 145.01 | 146.94 | 140.11 | 145.05 | 144.12 | qfq | 44,130,925 | 6,339,753,152 | -0.05% |
| 2025-07-10 | 156.00 | 156.50 | 140.78 | 145.12 | 144.19 | qfq | 67,512,913 | 9,843,480,610 | -4.96% |
| 2025-07-09 | 156.00 | 157.00 | 151.70 | 152.70 | 151.72 | qfq | 38,381,064 | 5,921,298,077 | -2.86% |
| 2025-07-08 | 144.29 | 157.20 | 144.29 | 157.20 | 156.19 | qfq | 44,936,557 | 6,862,211,062 | 8.99% |
| 2025-07-07 | 144.54 | 148.20 | 138.50 | 144.23 | 143.30 | qfq | 37,201,641 | 5,328,610,186 | -1.42% |
| 2025-07-04 | 144.00 | 150.00 | 143.10 | 146.31 | 145.37 | qfq | 41,482,196 | 6,091,221,920 | 2.54% |
| 2025-07-03 | 137.47 | 142.78 | 136.90 | 142.68 | 141.76 | qfq | 35,835,882 | 5,026,439,131 | 6.02% |
| 2025-07-02 | 134.00 | 136.30 | 131.34 | 134.58 | 133.71 | qfq | 24,650,871 | 3,302,597,409 | -2.19% |
| 2025-07-01 | 133.21 | 139.30 | 133.21 | 137.60 | 136.71 | qfq | 28,409,810 | 3,892,300,015 | 2.40% |
| 2025-06-30 | 134.00 | 135.39 | 128.87 | 134.38 | 133.52 | qfq | 36,617,992 | 4,858,569,200 | 1.42% |
| 2025-06-27 | 128.04 | 135.63 | 127.30 | 132.50 | 131.65 | qfq | 37,354,802 | 4,932,519,889 | 3.11% |
| 2025-06-26 | 125.95 | 130.20 | 124.50 | 128.50 | 127.67 | qfq | 37,583,204 | 4,788,128,441 | 4.64% |
| 2025-06-25 | 118.50 | 126.00 | 116.70 | 122.80 | 122.01 | qfq | 44,660,332 | 5,410,749,422 | 5.41% |
| 2025-06-24 | 113.92 | 117.50 | 113.50 | 116.50 | 115.75 | qfq | 33,898,510 | 3,904,127,452 | 2.92% |
| 2025-06-23 | 112.21 | 113.96 | 109.66 | 113.20 | 112.47 | qfq | 29,342,536 | 3,285,794,650 | -0.39% |
| 2025-06-20 | 117.30 | 117.39 | 110.00 | 113.64 | 112.91 | qfq | 42,735,871 | 4,824,836,465 | -2.95% |
| 2025-06-19 | 117.06 | 118.72 | 116.00 | 117.10 | 116.35 | qfq | 32,491,952 | 3,805,817,396 | 0.09% |
| 2025-06-18 | 110.44 | 119.50 | 109.80 | 117.00 | 116.25 | qfq | 50,357,626 | 5,782,720,660 | 5.33% |
| 2025-06-17 | 113.00 | 113.86 | 110.23 | 111.08 | 110.37 | qfq | 30,541,572 | 3,410,817,053 | -0.73% |
| 2025-06-16 | 108.01 | 114.38 | 107.01 | 111.90 | 111.18 | qfq | 45,800,536 | 5,100,638,166 | 6.46% |
| 2025-06-13 | 105.56 | 109.58 | 103.80 | 105.11 | 104.43 | qfq | 39,960,081 | 4,229,771,224 | -0.85% |
| 2025-06-12 | 105.40 | 109.40 | 104.69 | 106.01 | 105.33 | qfq | 39,383,242 | 4,187,362,712 | -0.78% |
| 2025-06-11 | 105.04 | 109.00 | 104.00 | 106.84 | 106.15 | qfq | 44,453,446 | 4,726,959,355 | 2.13% |
| 2025-06-10 | 101.01 | 106.60 | 99.70 | 104.61 | 103.94 | qfq | 50,981,689 | 5,296,150,857 | 3.78% |
| 2025-06-09 | 101.88 | 103.10 | 99.80 | 100.80 | 100.15 | qfq | 42,730,275 | 4,318,282,922 | 0.60% |
| 2025-06-06 | 99.56 | 101.30 | 99.01 | 100.20 | 99.56 | qfq | 43,151,907 | 4,324,211,660 | -0.80% |
| 2025-06-05 | 86.12 | 103.97 | 86.06 | 101.01 | 100.36 | qfq | 72,194,909 | 6,890,165,753 | 16.30% |
| 2025-06-04 | 86.00 | 88.40 | 85.92 | 86.85 | 86.29 | qfq | 34,231,992 | 2,981,207,515 | 2.09% |
| 2025-06-03 | 85.40 | 86.10 | 83.72 | 85.07 | 84.52 | qfq | 30,340,511 | 2,573,686,104 | -1.63% |
| 2025-05-30 | 82.83 | 87.68 | 82.20 | 86.48 | 85.92 | qfq | 43,048,637 | 3,674,994,610 | 2.57% |
| 2025-05-29 | 84.00 | 85.36 | 82.66 | 84.31 | 83.77 | qfq | 46,254,871 | 3,887,840,812 | 1.12% |
| 2025-05-28 | 81.00 | 84.96 | 80.48 | 83.38 | 82.84 | qfq | 51,460,481 | 4,264,242,813 | 4.23% |
| 2025-05-27 | 79.19 | 80.66 | 78.00 | 80.00 | 79.49 | qfq | 34,557,504 | 2,738,134,225 | -0.25% |
| 2025-05-26 | 76.04 | 81.19 | 75.87 | 80.20 | 79.68 | qfq | 59,526,522 | 4,727,178,423 | 5.96% |
| 2025-05-23 | 76.01 | 77.94 | 75.35 | 75.69 | 75.20 | qfq | 26,389,977 | 2,021,081,069 | -0.77% |
| 2025-05-22 | 78.10 | 78.71 | 76.00 | 76.28 | 75.79 | qfq | 32,370,063 | 2,505,446,478 | -3.61% |
| 2025-05-21 | 78.75 | 79.77 | 77.55 | 79.14 | 78.63 | qfq | 28,462,780 | 2,235,649,485 | -1.01% |
| 2025-05-20 | 76.18 | 80.52 | 75.91 | 79.95 | 79.44 | qfq | 43,848,958 | 3,446,865,248 | 5.20% |
| 2025-05-19 | 76.52 | 76.55 | 75.25 | 76.00 | 75.51 | qfq | 20,937,469 | 1,587,173,050 | -1.26% |
| 2025-05-16 | 76.16 | 78.37 | 76.16 | 76.97 | 76.47 | qfq | 26,733,496 | 2,070,741,801 | 0.17% |
| 2025-05-15 | 80.15 | 80.88 | 76.70 | 76.84 | 76.35 | qfq | 44,204,760 | 3,437,674,792 | -5.12% |
| 2025-05-14 | 81.97 | 84.58 | 80.00 | 80.99 | 80.47 | qfq | 61,298,864 | 5,040,142,837 | 2.07% |
| 2025-05-13 | 80.50 | 82.68 | 78.65 | 79.35 | 78.84 | qfq | 50,585,889 | 4,069,344,632 | -0.86% |
| 2025-05-12 | 79.50 | 81.15 | 78.10 | 80.04 | 79.53 | qfq | 46,626,648 | 3,708,555,244 | 3.60% |
| 2025-05-09 | 78.91 | 78.91 | 76.38 | 77.26 | 76.76 | qfq | 36,876,124 | 2,857,850,804 | -3.21% |
| 2025-05-08 | 77.95 | 80.44 | 77.03 | 79.82 | 79.31 | qfq | 60,266,975 | 4,741,701,294 | 3.41% |
| 2025-05-07 | 80.50 | 80.92 | 76.61 | 77.19 | 76.69 | qfq | 46,032,554 | 3,601,965,145 | -2.48% |
| 2025-05-06 | 74.77 | 79.20 | 74.34 | 79.15 | 78.64 | qfq | 57,944,424 | 4,464,893,296 | 8.20% |
| 2025-04-30 | 74.10 | 75.10 | 73.01 | 73.15 | 72.68 | qfq | 37,115,114 | 2,736,662,001 | -1.44% |
| 2025-04-29 | 75.50 | 76.19 | 74.01 | 74.22 | 73.45 | qfq | 34,971,816 | 2,610,801,292 | -2.70% |
| 2025-04-28 | 76.74 | 77.63 | 75.40 | 76.28 | 75.48 | qfq | 30,251,953 | 2,313,969,019 | -1.17% |
| 2025-04-25 | 76.55 | 79.69 | 76.06 | 77.18 | 76.37 | qfq | 53,176,111 | 4,149,206,375 | 3.26% |
| 2025-04-24 | 75.61 | 77.59 | 72.88 | 74.74 | 73.96 | qfq | 49,803,452 | 3,745,310,460 | -2.17% |
| 2025-04-23 | 78.86 | 80.49 | 75.10 | 76.40 | 75.60 | qfq | 66,647,553 | 5,170,098,935 | 0.00% |
| 2025-04-22 | 81.00 | 81.24 | 76.40 | 76.40 | 75.60 | qfq | 65,463,326 | 5,144,465,479 | -7.28% |
| 2025-04-21 | 78.88 | 82.98 | 77.77 | 82.40 | 81.54 | qfq | 54,816,474 | 4,404,086,706 | 5.55% |
| 2025-04-18 | 73.90 | 78.99 | 73.90 | 78.07 | 77.26 | qfq | 54,245,158 | 4,171,070,799 | 6.17% |
| 2025-04-17 | 72.00 | 75.35 | 71.51 | 73.53 | 72.76 | qfq | 42,653,818 | 3,156,519,906 | 0.48% |
| 2025-04-16 | 72.00 | 73.82 | 71.02 | 73.18 | 72.42 | qfq | 53,039,020 | 3,832,942,947 | -2.88% |
| 2025-04-15 | 71.00 | 76.68 | 69.60 | 75.35 | 74.56 | qfq | 63,701,822 | 4,673,429,307 | 5.74% |
| 2025-04-14 | 74.00 | 74.00 | 70.46 | 71.26 | 70.52 | qfq | 67,379,840 | 4,848,774,001 | -0.01% |
| 2025-04-11 | 67.10 | 72.35 | 65.11 | 71.27 | 70.53 | qfq | 76,033,968 | 5,239,336,662 | 5.65% |
| 2025-04-10 | 71.00 | 73.32 | 67.23 | 67.46 | 66.76 | qfq | 89,043,642 | 6,272,895,710 | 5.08% |
| 2025-04-09 | 59.99 | 65.80 | 59.00 | 64.20 | 63.53 | qfq | 78,555,596 | 4,965,135,886 | 4.87% |
| 2025-04-08 | 65.50 | 66.90 | 59.01 | 61.22 | 60.58 | qfq | 66,591,050 | 4,176,935,416 | -3.29% |
| 2025-04-07 | 64.26 | 66.60 | 59.60 | 63.30 | 62.64 | qfq | 76,641,328 | 4,869,636,413 | -13.29% |
| 2025-04-03 | 77.20 | 78.06 | 72.66 | 73.00 | 72.24 | qfq | 56,758,623 | 4,253,617,097 | -9.52% |
| 2025-04-02 | 80.80 | 82.26 | 80.01 | 80.68 | 79.84 | qfq | 29,075,768 | 2,357,164,472 | 1.97% |
| 2025-04-01 | 81.90 | 81.99 | 78.88 | 79.12 | 78.29 | qfq | 31,335,201 | 2,510,909,385 | -2.33% |
| 2025-03-31 | 82.96 | 83.43 | 79.20 | 81.01 | 80.17 | qfq | 38,035,802 | 3,073,607,498 | -2.35% |
| 2025-03-28 | 83.01 | 85.18 | 82.59 | 82.96 | 82.09 | qfq | 27,854,338 | 2,328,457,358 | -0.08% |
| 2025-03-27 | 83.85 | 85.00 | 81.50 | 83.03 | 82.16 | qfq | 41,586,527 | 3,455,958,412 | -2.68% |
| 2025-03-26 | 83.77 | 86.19 | 83.77 | 85.32 | 84.43 | qfq | 35,979,522 | 3,061,797,993 | 0.72% |
| 2025-03-25 | 91.00 | 91.00 | 83.82 | 84.71 | 83.83 | qfq | 70,780,748 | 6,140,325,150 | -5.97% |
| 2025-03-24 | 85.95 | 91.13 | 85.60 | 90.09 | 89.15 | qfq | 69,709,973 | 6,229,228,528 | 5.79% |
| 2025-03-21 | 84.00 | 88.77 | 84.00 | 85.16 | 84.27 | qfq | 54,369,697 | 4,691,312,804 | 0.54% |
| 2025-03-20 | 85.68 | 86.88 | 84.10 | 84.70 | 83.82 | qfq | 53,153,271 | 4,536,393,012 | -0.47% |
| 2025-03-19 | 92.97 | 92.99 | 84.39 | 85.10 | 84.21 | qfq | 88,072,450 | 7,652,162,743 | -7.00% |
| 2025-03-18 | 92.76 | 92.82 | 89.91 | 91.51 | 90.56 | qfq | 69,825,160 | 6,373,209,485 | -0.68% |
| 2025-03-17 | 84.37 | 92.86 | 83.33 | 92.14 | 91.18 | qfq | 84,156,651 | 7,254,586,769 | 12.37% |
| 2025-03-14 | 72.97 | 83.53 | 71.74 | 82.00 | 81.14 | qfq | 82,936,967 | 6,459,042,511 | 14.30% |
| 2025-03-13 | 70.84 | 74.66 | 70.28 | 71.74 | 70.99 | qfq | 67,189,306 | 4,877,380,656 | 2.72% |
| 2025-03-12 | 71.00 | 72.49 | 69.44 | 69.84 | 69.11 | qfq | 66,387,970 | 4,686,224,485 | -0.07% |
| 2025-03-11 | 67.95 | 73.98 | 67.88 | 69.89 | 69.16 | qfq | 100,816,336 | 7,007,054,561 | 8.09% |
| 2025-03-10 | 62.00 | 64.66 | 61.00 | 64.66 | 63.99 | qfq | 54,486,032 | 3,440,421,947 | 8.58% |
| 2025-03-07 | 58.21 | 61.50 | 57.37 | 59.55 | 58.93 | qfq | 48,923,657 | 2,919,553,423 | 2.30% |
| 2025-03-06 | 58.40 | 59.55 | 57.10 | 58.21 | 57.60 | qfq | 51,952,749 | 3,024,561,443 | 1.25% |
| 2025-03-05 | 54.00 | 58.19 | 54.00 | 57.49 | 56.89 | qfq | 57,125,054 | 3,241,774,765 | 7.56% |
| 2025-03-04 | 51.40 | 53.64 | 50.72 | 53.45 | 52.89 | qfq | 42,755,903 | 2,231,286,096 | 0.47% |
| 2025-03-03 | 52.00 | 53.59 | 49.21 | 53.20 | 52.65 | qfq | 58,419,642 | 3,029,538,780 | 4.21% |
| 2025-02-28 | 51.46 | 52.98 | 49.87 | 51.05 | 50.52 | qfq | 48,601,091 | 2,487,968,301 | -4.76% |
| 2025-02-27 | 54.60 | 54.69 | 50.64 | 53.60 | 53.04 | qfq | 49,898,207 | 2,613,323,597 | -1.16% |
| 2025-02-26 | 53.01 | 54.48 | 53.00 | 54.23 | 53.66 | qfq | 30,506,609 | 1,644,051,578 | 1.76% |
| 2025-02-25 | 52.50 | 54.23 | 52.01 | 53.29 | 52.73 | qfq | 34,065,825 | 1,805,091,450 | -0.62% |
| 2025-02-24 | 54.52 | 54.52 | 52.17 | 53.62 | 53.06 | qfq | 39,596,454 | 2,105,097,917 | -3.68% |
| 2025-02-21 | 54.20 | 55.99 | 54.03 | 55.67 | 55.09 | qfq | 34,387,922 | 1,900,174,468 | 2.71% |
| 2025-02-20 | 55.00 | 55.41 | 53.50 | 54.20 | 53.63 | qfq | 28,288,373 | 1,532,738,598 | -1.81% |
| 2025-02-19 | 55.01 | 55.99 | 53.91 | 55.20 | 54.62 | qfq | 30,670,824 | 1,682,403,934 | -0.25% |
| 2025-02-18 | 55.97 | 57.37 | 54.80 | 55.34 | 54.76 | qfq | 28,941,077 | 1,628,218,263 | -1.14% |
| 2025-02-17 | 53.01 | 57.54 | 53.01 | 55.98 | 55.40 | qfq | 38,501,492 | 2,152,365,512 | 5.36% |
| 2025-02-14 | 54.13 | 55.50 | 52.11 | 53.13 | 52.58 | qfq | 30,117,405 | 1,615,835,363 | -1.10% |
| 2025-02-13 | 54.59 | 55.10 | 53.30 | 53.72 | 53.16 | qfq | 29,670,167 | 1,606,602,992 | -1.97% |
| 2025-02-12 | 54.50 | 56.00 | 53.46 | 54.80 | 54.23 | qfq | 35,843,731 | 1,963,892,594 | 0.92% |
| 2025-02-11 | 51.41 | 56.21 | 51.13 | 54.30 | 53.73 | qfq | 55,586,752 | 2,987,288,027 | 5.93% |
| 2025-02-10 | 50.00 | 51.51 | 48.80 | 51.26 | 50.73 | qfq | 42,711,979 | 2,132,135,287 | 3.56% |
| 2025-02-07 | 48.00 | 51.50 | 47.70 | 49.50 | 48.98 | qfq | 61,113,378 | 3,034,650,511 | 4.58% |
| 2025-02-06 | 46.21 | 47.66 | 45.34 | 47.33 | 46.84 | qfq | 62,648,922 | 2,915,091,189 | 4.48% |
| 2025-02-05 | 49.00 | 49.50 | 43.37 | 45.30 | 44.83 | qfq | 93,256,699 | 4,165,434,247 | -14.90% |
| 2025-01-27 | 55.10 | 55.49 | 52.90 | 53.23 | 52.67 | qfq | 36,685,791 | 1,981,091,626 | -7.35% |
| 2025-01-24 | 58.63 | 59.35 | 56.88 | 57.45 | 56.85 | qfq | 34,866,385 | 2,012,171,980 | -1.54% |
| 2025-01-23 | 59.43 | 61.28 | 57.60 | 58.35 | 57.74 | qfq | 47,079,649 | 2,782,728,371 | -0.26% |
| 2025-01-22 | 52.30 | 59.80 | 52.30 | 58.50 | 57.89 | qfq | 69,138,327 | 3,893,575,188 | 13.22% |
| 2025-01-21 | 51.99 | 52.25 | 50.00 | 51.67 | 51.13 | qfq | 29,340,424 | 1,494,428,378 | 1.65% |
| 2025-01-20 | 50.00 | 51.91 | 49.49 | 50.83 | 50.30 | qfq | 40,587,178 | 2,057,379,241 | 2.85% |
| 2025-01-17 | 45.80 | 50.45 | 45.78 | 49.42 | 48.90 | qfq | 49,177,335 | 2,401,984,894 | 5.73% |
| 2025-01-16 | 48.66 | 49.15 | 46.28 | 46.74 | 46.25 | qfq | 44,502,034 | 2,129,177,758 | -3.19% |
| 2025-01-15 | 48.56 | 48.97 | 47.54 | 48.28 | 47.78 | qfq | 28,271,486 | 1,366,039,251 | -0.68% |
| 2025-01-14 | 46.77 | 49.00 | 45.79 | 48.61 | 48.10 | qfq | 41,207,129 | 1,973,833,215 | 4.02% |
| 2025-01-13 | 47.88 | 48.68 | 46.28 | 46.73 | 46.24 | qfq | 30,136,710 | 1,423,572,169 | -4.20% |
| 2025-01-10 | 50.76 | 51.30 | 48.36 | 48.78 | 48.27 | qfq | 55,524,368 | 2,735,133,140 | -4.35% |
| 2025-01-09 | 49.94 | 53.53 | 49.04 | 51.00 | 50.47 | qfq | 83,046,965 | 4,255,766,605 | 9.21% |
| 2025-01-08 | 44.63 | 47.48 | 44.50 | 46.70 | 46.21 | qfq | 45,394,193 | 2,082,457,734 | 2.46% |
| 2025-01-07 | 41.01 | 45.73 | 40.71 | 45.58 | 45.10 | qfq | 47,039,430 | 2,062,773,334 | 12.16% |
| 2025-01-06 | 40.38 | 42.06 | 40.11 | 40.64 | 40.22 | qfq | 21,459,457 | 881,521,600 | 0.67% |
| 2025-01-03 | 42.00 | 42.38 | 40.00 | 40.37 | 39.95 | qfq | 22,973,216 | 946,715,652 | -3.61% |
| 2025-01-02 | 41.84 | 43.66 | 41.20 | 41.88 | 41.44 | qfq | 28,163,640 | 1,194,039,483 | -0.50% |
| 2024-12-31 | 46.31 | 46.31 | 42.00 | 42.09 | 41.65 | qfq | 47,796,223 | 2,069,729,095 | -9.23% |
| 2024-12-30 | 47.99 | 48.53 | 45.80 | 46.37 | 45.89 | qfq | 39,905,594 | 1,852,740,988 | -3.80% |
| 2024-12-27 | 48.00 | 49.26 | 47.56 | 48.20 | 47.70 | qfq | 44,567,594 | 2,155,676,855 | 0.10% |
| 2024-12-26 | 44.01 | 48.80 | 43.33 | 48.15 | 47.65 | qfq | 56,760,501 | 2,642,817,512 | 8.96% |
| 2024-12-25 | 43.41 | 45.12 | 43.33 | 44.19 | 43.73 | qfq | 23,861,469 | 1,060,480,577 | 1.17% |
| 2024-12-24 | 43.98 | 44.01 | 42.70 | 43.68 | 43.22 | qfq | 20,583,874 | 891,553,422 | 1.16% |
| 2024-12-23 | 44.44 | 45.01 | 42.94 | 43.18 | 42.73 | qfq | 27,532,667 | 1,204,746,224 | -3.49% |
| 2024-12-20 | 44.44 | 45.48 | 43.81 | 44.74 | 44.27 | qfq | 23,667,788 | 1,058,397,803 | 0.68% |
| 2024-12-19 | 43.50 | 44.68 | 43.20 | 44.44 | 43.98 | qfq | 22,338,711 | 984,343,141 | 0.82% |
| 2024-12-18 | 45.50 | 45.58 | 43.70 | 44.08 | 43.62 | qfq | 25,614,836 | 1,131,441,976 | -2.48% |
| 2024-12-17 | 43.70 | 45.78 | 43.50 | 45.20 | 44.73 | qfq | 37,917,501 | 1,710,282,024 | 3.20% |
| 2024-12-16 | 43.43 | 44.54 | 42.34 | 43.80 | 43.34 | qfq | 29,848,189 | 1,301,178,584 | 0.25% |
| 2024-12-13 | 44.10 | 45.25 | 43.43 | 43.69 | 43.23 | qfq | 35,010,895 | 1,544,866,584 | -1.22% |
| 2024-12-12 | 44.10 | 45.48 | 43.91 | 44.23 | 43.77 | qfq | 23,143,828 | 1,031,137,888 | -0.02% |
| 2024-12-11 | 42.50 | 44.80 | 41.88 | 44.24 | 43.78 | qfq | 33,106,616 | 1,447,835,242 | 3.85% |
| 2024-12-10 | 45.00 | 45.02 | 42.01 | 42.60 | 42.16 | qfq | 31,679,909 | 1,365,158,113 | -1.27% |
| 2024-12-09 | 42.90 | 43.83 | 42.31 | 43.15 | 42.70 | qfq | 21,490,240 | 921,280,868 | -1.03% |
| 2024-12-06 | 43.73 | 44.58 | 43.20 | 43.60 | 43.15 | qfq | 22,991,055 | 1,007,648,035 | -0.16% |
| 2024-12-05 | 42.30 | 44.08 | 42.26 | 43.67 | 43.21 | qfq | 31,700,959 | 1,380,402,937 | 3.98% |
| 2024-12-04 | 41.88 | 42.86 | 41.57 | 42.00 | 41.56 | qfq | 26,109,189 | 1,101,701,233 | -0.12% |
| 2024-12-03 | 42.17 | 42.50 | 40.99 | 42.05 | 41.61 | qfq | 27,608,768 | 1,152,526,338 | -1.24% |
| 2024-12-02 | 40.99 | 43.00 | 40.90 | 42.58 | 42.14 | qfq | 48,310,258 | 2,040,240,566 | 4.98% |
| 2024-11-29 | 37.10 | 41.29 | 37.10 | 40.56 | 40.14 | qfq | 60,013,890 | 2,372,016,877 | 10.22% |
| 2024-11-28 | 38.20 | 38.20 | 36.64 | 36.80 | 36.42 | qfq | 29,802,404 | 1,107,958,325 | -3.82% |
| 2024-11-27 | 37.74 | 38.40 | 36.93 | 38.26 | 37.86 | qfq | 18,822,421 | 711,792,299 | 0.66% |
| 2024-11-26 | 37.27 | 38.63 | 37.00 | 38.01 | 37.61 | qfq | 24,892,461 | 942,971,273 | 0.58% |
| 2024-11-25 | 39.00 | 39.49 | 36.59 | 37.79 | 37.40 | qfq | 43,848,118 | 1,647,414,871 | -3.05% |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | 38.57 | qfq | 24,304,527 | 972,578,415 | -3.94% |
| 2024-11-21 | 41.50 | 41.69 | 40.00 | 40.58 | 40.16 | qfq | 29,622,281 | 1,208,129,193 | -3.50% |
| 2024-11-20 | 40.78 | 43.03 | 40.60 | 42.05 | 41.61 | qfq | 31,763,965 | 1,333,051,369 | 3.34% |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | 40.27 | qfq | 21,858,649 | 878,440,798 | 3.12% |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | 39.05 | qfq | 31,839,389 | 1,271,364,413 | -4.06% |
| 2024-11-15 | 43.44 | 44.50 | 41.11 | 41.13 | 40.70 | qfq | 31,019,816 | 1,320,099,992 | -5.58% |
| 2024-11-14 | 44.50 | 45.23 | 43.40 | 43.56 | 43.11 | qfq | 22,508,936 | 997,391,908 | -3.69% |
| 2024-11-13 | 43.93 | 45.40 | 42.66 | 45.23 | 44.76 | qfq | 43,181,754 | 1,909,820,201 | 1.46% |
| 2024-11-12 | 45.66 | 46.30 | 43.82 | 44.58 | 44.12 | qfq | 37,982,975 | 1,712,956,567 | -1.02% |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | 44.57 | qfq | 59,734,322 | 2,687,572,222 | -3.26% |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 46.07 | qfq | 41,842,446 | 1,987,829,129 | 0.00% |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | 46.07 | qfq | 42,681,643 | 1,958,184,149 | 5.05% |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | 43.86 | qfq | 37,144,009 | 1,673,595,028 | -2.85% |
| 2024-11-05 | 43.50 | 46.32 | 43.03 | 45.62 | 45.14 | qfq | 44,911,455 | 2,025,033,898 | 4.49% |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | 43.20 | qfq | 24,720,637 | 1,071,998,765 | 3.07% |
| 2024-11-01 | 44.00 | 44.39 | 41.96 | 42.36 | 41.92 | qfq | 42,935,852 | 1,844,850,950 | -5.93% |
| 2024-10-31 | 44.39 | 45.98 | 43.62 | 45.03 | 44.56 | qfq | 34,261,472 | 1,540,397,163 | 0.02% |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | 44.55 | qfq | 29,767,450 | 1,345,952,140 | -1.42% |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | 45.19 | qfq | 38,174,073 | 1,758,796,337 | -0.44% |
| 2024-10-28 | 47.60 | 47.88 | 44.70 | 45.87 | 45.39 | qfq | 45,381,204 | 2,073,965,240 | -4.79% |
| 2024-10-25 | 49.11 | 49.20 | 47.20 | 48.18 | 47.68 | qfq | 33,514,716 | 1,608,486,607 | -0.12% |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | 47.74 | qfq | 35,367,368 | 1,696,229,179 | -0.21% |
| 2024-10-23 | 48.70 | 49.90 | 47.50 | 48.34 | 47.84 | qfq | 42,570,707 | 2,063,893,797 | -2.54% |
| 2024-10-22 | 51.50 | 52.95 | 48.60 | 49.60 | 49.08 | qfq | 59,492,107 | 3,019,061,651 | -2.75% |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51.00 | 50.47 | qfq | 64,232,993 | 3,237,793,398 | 2.16% |
| 2024-10-18 | 44.20 | 51.95 | 43.82 | 49.92 | 49.40 | qfq | 80,201,289 | 3,820,468,590 | 14.92% |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | 42.99 | qfq | 54,619,146 | 2,358,688,580 | 6.05% |
| 2024-10-16 | 41.00 | 41.88 | 40.56 | 40.96 | 40.53 | qfq | 30,122,467 | 1,238,744,493 | -3.76% |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | 42.12 | qfq | 45,191,276 | 1,967,602,454 | -1.96% |
| 2024-10-14 | 40.80 | 43.95 | 40.23 | 43.41 | 42.96 | qfq | 50,951,380 | 2,166,180,807 | 7.05% |
| 2024-10-11 | 41.20 | 42.62 | 39.58 | 40.55 | 40.13 | qfq | 45,362,937 | 1,862,473,146 | -5.04% |
| 2024-10-10 | 44.00 | 44.99 | 40.52 | 42.70 | 42.25 | qfq | 56,577,628 | 2,424,385,871 | -0.70% |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43.00 | 42.55 | qfq | 81,351,149 | 3,630,838,685 | -9.74% |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | 47.14 | qfq | 82,413,182 | 3,726,265,684 | 20.00% |
| 2024-09-30 | 35.00 | 39.76 | 34.10 | 39.70 | 39.29 | qfq | 69,014,770 | 2,548,913,860 | 16.76% |
| 2024-09-27 | 30.70 | 34.99 | 30.70 | 34.00 | 33.65 | qfq | 59,061,223 | 1,924,651,881 | 10.21% |
| 2024-09-26 | 29.47 | 30.88 | 29.04 | 30.85 | 30.53 | qfq | 43,969,117 | 1,317,359,208 | 5.94% |
| 2024-09-25 | 30.50 | 30.88 | 29.06 | 29.12 | 28.82 | qfq | 49,839,309 | 1,496,540,622 | -1.69% |
| 2024-09-24 | 27.28 | 30.10 | 27.28 | 29.62 | 29.31 | qfq | 49,163,786 | 1,414,246,472 | 9.14% |
| 2024-09-23 | 26.80 | 27.98 | 26.58 | 27.14 | 26.86 | qfq | 19,333,909 | 529,927,521 | 0.26% |
| 2024-09-20 | 27.58 | 27.69 | 26.90 | 27.07 | 26.79 | qfq | 18,859,316 | 513,500,215 | -0.84% |
| 2024-09-19 | 27.86 | 28.06 | 26.82 | 27.30 | 27.02 | qfq | 29,742,720 | 813,309,534 | -1.87% |
| 2024-09-18 | 27.97 | 28.45 | 27.66 | 27.82 | 27.53 | qfq | 28,089,486 | 787,197,257 | -1.00% |
| 2024-09-13 | 27.07 | 29.09 | 27.04 | 28.10 | 27.81 | qfq | 59,504,330 | 1,688,271,600 | 4.00% |
| 2024-09-12 | 28.95 | 29.09 | 27.02 | 27.02 | 26.74 | qfq | 42,230,460 | 1,171,749,496 | -1.75% |
| 2024-09-11 | 27.21 | 27.76 | 27.06 | 27.50 | 27.21 | qfq | 20,152,608 | 553,547,145 | -0.29% |
| 2024-09-10 | 27.30 | 27.63 | 26.72 | 27.58 | 27.29 | qfq | 29,648,700 | 806,451,012 | 1.47% |
| 2024-09-09 | 27.00 | 27.38 | 26.56 | 27.18 | 26.90 | qfq | 27,011,825 | 726,731,280 | 0.15% |
| 2024-09-06 | 27.95 | 28.23 | 27.10 | 27.14 | 26.86 | qfq | 28,666,047 | 789,355,243 | -3.86% |
| 2024-09-05 | 28.22 | 29.07 | 27.90 | 28.23 | 27.94 | qfq | 35,322,143 | 1,005,502,729 | 0.00% |
| 2024-09-04 | 28.95 | 29.15 | 27.85 | 28.23 | 27.94 | qfq | 63,148,754 | 1,785,505,869 | -7.38% |
| 2024-09-03 | 31.53 | 32.08 | 29.66 | 30.48 | 30.16 | qfq | 52,586,957 | 1,596,488,270 | -4.15% |
| 2024-09-02 | 34.02 | 34.55 | 31.21 | 31.80 | 31.47 | qfq | 38,908,850 | 1,257,322,888 | -5.97% |
| 2024-08-30 | 32.35 | 34.50 | 32.35 | 33.82 | 33.47 | qfq | 35,221,215 | 1,190,017,400 | 2.86% |
| 2024-08-29 | 31.62 | 33.30 | 30.50 | 32.88 | 32.54 | qfq | 36,604,129 | 1,168,011,909 | -2.03% |
| 2024-08-28 | 33.07 | 34.46 | 33.07 | 33.56 | 33.21 | qfq | 18,778,858 | 634,029,111 | 2.13% |
| 2024-08-27 | 33.01 | 33.65 | 32.69 | 32.86 | 32.52 | qfq | 13,865,290 | 458,791,257 | -1.32% |
| 2024-08-26 | 33.89 | 34.25 | 32.93 | 33.30 | 32.95 | qfq | 16,643,650 | 557,399,215 | -0.72% |
| 2024-08-23 | 34.00 | 34.20 | 33.20 | 33.54 | 33.19 | qfq | 17,276,934 | 580,385,826 | -2.24% |
| 2024-08-22 | 34.43 | 34.70 | 33.33 | 34.31 | 33.95 | qfq | 20,398,414 | 694,102,546 | -0.55% |
| 2024-08-21 | 33.80 | 35.23 | 33.69 | 34.50 | 34.14 | qfq | 22,400,700 | 773,278,579 | 0.88% |
| 2024-08-20 | 35.00 | 35.58 | 33.86 | 34.20 | 33.84 | qfq | 24,335,191 | 840,846,937 | -1.38% |
| 2024-08-19 | 34.13 | 35.70 | 33.86 | 34.68 | 34.32 | qfq | 32,042,759 | 1,116,976,968 | 0.26% |
| 2024-08-16 | 34.56 | 35.59 | 34.22 | 34.59 | 34.23 | qfq | 39,853,527 | 1,394,733,648 | 2.95% |
| 2024-08-15 | 33.54 | 34.35 | 33.31 | 33.60 | 33.25 | qfq | 25,343,948 | 854,904,827 | -0.18% |
| 2024-08-14 | 35.20 | 35.47 | 33.58 | 33.66 | 33.31 | qfq | 40,633,442 | 1,394,842,536 | -2.69% |
| 2024-08-13 | 33.25 | 35.47 | 33.14 | 34.59 | 34.23 | qfq | 45,864,601 | 1,588,845,276 | 5.04% |
| 2024-08-12 | 31.68 | 33.55 | 31.68 | 32.93 | 32.59 | qfq | 37,622,552 | 1,236,373,179 | 3.95% |
| 2024-08-09 | 31.28 | 32.37 | 30.89 | 31.68 | 31.35 | qfq | 42,737,772 | 1,353,045,343 | 5.21% |
| 2024-08-08 | 29.85 | 30.78 | 29.73 | 30.11 | 29.80 | qfq | 31,201,153 | 939,655,072 | -2.56% |
| 2024-08-07 | 31.34 | 32.12 | 30.55 | 30.90 | 30.58 | qfq | 30,588,868 | 956,939,371 | -2.86% |
| 2024-08-06 | 32.02 | 32.94 | 31.32 | 31.81 | 31.48 | qfq | 39,483,601 | 1,264,167,213 | 3.89% |
| 2024-08-05 | 33.60 | 33.60 | 30.38 | 30.62 | 30.30 | qfq | 62,730,641 | 1,985,921,641 | -11.50% |
| 2024-08-02 | 36.52 | 37.20 | 33.75 | 34.60 | 34.24 | qfq | 79,292,190 | 2,792,407,963 | -9.71% |
| 2024-08-01 | 39.66 | 40.28 | 37.88 | 38.32 | 37.92 | qfq | 33,029,164 | 1,285,572,401 | -0.60% |
| 2024-07-31 | 38.08 | 39.49 | 35.80 | 38.55 | 38.15 | qfq | 48,958,934 | 1,859,385,177 | -0.49% |
| 2024-07-30 | 39.90 | 40.07 | 37.80 | 38.74 | 38.34 | qfq | 24,665,434 | 952,039,528 | -1.85% |
| 2024-07-29 | 38.39 | 40.92 | 37.39 | 39.47 | 39.06 | qfq | 32,986,740 | 1,299,697,568 | 2.31% |
| 2024-07-26 | 38.61 | 39.30 | 37.79 | 38.58 | 38.18 | qfq | 28,530,508 | 1,099,647,876 | 0.60% |
| 2024-07-25 | 39.77 | 40.50 | 37.98 | 38.35 | 37.95 | qfq | 39,801,246 | 1,549,883,348 | -6.87% |
| 2024-07-24 | 39.88 | 43.82 | 39.88 | 41.18 | 40.75 | qfq | 41,996,446 | 1,756,031,538 | 3.26% |
| 2024-07-23 | 40.08 | 41.60 | 39.71 | 39.88 | 39.46 | qfq | 38,696,035 | 1,571,906,291 | 0.18% |
| 2024-07-22 | 37.50 | 40.65 | 37.41 | 39.81 | 39.39 | qfq | 39,125,862 | 1,525,491,084 | 6.44% |
| 2024-07-19 | 38.00 | 38.35 | 37.14 | 37.40 | 37.01 | qfq | 26,553,142 | 1,000,665,934 | -3.46% |
| 2024-07-18 | 38.40 | 39.38 | 36.52 | 38.74 | 38.34 | qfq | 42,589,859 | 1,613,178,505 | -1.92% |
| 2024-07-17 | 41.00 | 41.51 | 39.20 | 39.50 | 39.09 | qfq | 33,111,780 | 1,328,748,903 | -5.16% |
| 2024-07-16 | 38.80 | 42.29 | 38.70 | 41.65 | 41.22 | qfq | 44,731,739 | 1,822,334,261 | 6.93% |
| 2024-07-15 | 38.99 | 39.75 | 37.69 | 38.95 | 38.54 | qfq | 31,001,449 | 1,195,987,674 | -0.28% |
| 2024-07-12 | 37.56 | 40.99 | 36.81 | 39.06 | 38.65 | qfq | 46,657,853 | 1,789,921,488 | 0.98% |
| 2024-07-11 | 39.69 | 39.70 | 37.45 | 38.68 | 38.28 | qfq | 42,094,935 | 1,624,153,487 | -2.54% |
| 2024-07-10 | 38.00 | 39.99 | 37.94 | 39.69 | 39.28 | qfq | 43,664,611 | 1,712,291,570 | 3.68% |
| 2024-07-09 | 34.06 | 38.30 | 33.82 | 38.28 | 37.88 | qfq | 47,927,409 | 1,751,197,060 | 12.99% |
| 2024-07-08 | 33.80 | 34.54 | 33.35 | 33.88 | 33.53 | qfq | 23,725,764 | 806,941,528 | 0.59% |
| 2024-07-05 | 33.99 | 34.19 | 32.21 | 33.68 | 33.33 | qfq | 32,729,658 | 1,083,712,998 | -1.20% |
| 2024-07-04 | 34.00 | 35.44 | 33.63 | 34.09 | 33.73 | qfq | 33,111,754 | 1,145,353,348 | 1.40% |
| 2024-07-03 | 33.55 | 34.80 | 33.34 | 33.62 | 33.27 | qfq | 32,903,821 | 1,120,670,546 | 0.72% |
| 2024-07-02 | 34.35 | 34.77 | 33.23 | 33.38 | 33.03 | qfq | 39,317,239 | 1,331,388,950 | -0.74% |
| 2024-07-01 | 31.90 | 34.29 | 30.94 | 33.63 | 33.28 | qfq | 45,087,553 | 1,461,361,245 | 4.25% |
| 2024-06-28 | 30.87 | 33.26 | 30.87 | 32.26 | 31.92 | qfq | 39,252,235 | 1,276,776,242 | 3.93% |
| 2024-06-27 | 31.21 | 32.45 | 30.93 | 31.04 | 30.72 | qfq | 32,227,552 | 1,021,620,953 | -2.85% |
| 2024-06-26 | 30.88 | 32.22 | 30.88 | 31.95 | 31.62 | qfq | 42,406,680 | 1,340,665,619 | 7.04% |
| 2024-06-25 | 30.60 | 30.60 | 29.60 | 29.85 | 29.54 | qfq | 27,640,445 | 828,628,093 | -4.08% |
| 2024-06-24 | 31.95 | 32.42 | 30.88 | 31.12 | 30.80 | qfq | 28,846,107 | 910,117,441 | -2.60% |
| 2024-06-21 | 31.40 | 32.64 | 31.30 | 31.95 | 31.62 | qfq | 21,821,171 | 695,623,599 | -0.31% |
| 2024-06-20 | 33.00 | 33.22 | 32.02 | 32.05 | 31.72 | qfq | 19,864,943 | 645,560,669 | -2.58% |
| 2024-06-19 | 34.00 | 34.51 | 32.87 | 32.90 | 32.56 | qfq | 28,256,300 | 941,258,605 | -2.20% |
| 2024-06-18 | 33.35 | 34.83 | 33.03 | 33.64 | 33.29 | qfq | 38,556,242 | 1,296,694,916 | 0.06% |
| 2024-06-17 | 33.50 | 34.17 | 32.56 | 33.62 | 33.27 | qfq | 36,072,967 | 1,207,763,274 | 1.82% |
| 2024-06-14 | 30.84 | 34.20 | 30.55 | 33.02 | 32.68 | qfq | 67,216,393 | 2,208,384,003 | 6.96% |
| 2024-06-13 | 29.97 | 31.82 | 29.84 | 30.87 | 30.55 | qfq | 43,414,428 | 1,339,161,991 | 3.83% |
| 2024-06-12 | 31.01 | 31.37 | 29.14 | 29.73 | 29.42 | qfq | 43,663,343 | 1,307,368,882 | -3.69% |
| 2024-06-11 | 30.65 | 31.41 | 30.25 | 30.87 | 30.55 | qfq | 26,861,743 | 827,580,623 | 1.21% |
| 2024-06-07 | 31.02 | 31.80 | 29.94 | 30.50 | 30.18 | qfq | 35,956,861 | 1,098,252,551 | -3.57% |
| 2024-06-06 | 31.80 | 33.33 | 31.38 | 31.63 | 31.11 | qfq | 51,769,269 | 1,669,662,254 | 2.03% |
| 2024-06-05 | 30.92 | 32.64 | 30.57 | 31.00 | 30.49 | qfq | 48,312,700 | 1,519,491,235 | 0.29% |
| 2024-06-04 | 29.22 | 31.29 | 29.01 | 30.91 | 30.40 | qfq | 53,418,171 | 1,638,500,490 | 5.75% |
| 2024-06-03 | 27.30 | 29.50 | 27.26 | 29.23 | 28.75 | qfq | 45,671,227 | 1,314,902,877 | 6.91% |
| 2024-05-31 | 27.40 | 28.13 | 26.85 | 27.34 | 26.89 | qfq | 22,982,699 | 631,580,335 | -0.94% |
| 2024-05-30 | 27.00 | 27.97 | 26.40 | 27.60 | 27.15 | qfq | 21,909,082 | 601,998,902 | 1.51% |
| 2024-05-29 | 27.21 | 27.68 | 26.89 | 27.19 | 26.75 | qfq | 20,602,111 | 561,169,584 | 1.12% |
| 2024-05-28 | 27.80 | 28.07 | 26.62 | 26.89 | 26.45 | qfq | 34,789,049 | 945,974,215 | -4.58% |
| 2024-05-27 | 27.78 | 28.28 | 27.00 | 28.18 | 27.72 | qfq | 32,062,454 | 884,809,001 | 2.06% |
| 2024-05-24 | 28.64 | 29.17 | 27.25 | 27.61 | 27.16 | qfq | 32,673,871 | 918,575,526 | -3.60% |
| 2024-05-23 | 29.83 | 29.85 | 28.11 | 28.64 | 28.17 | qfq | 39,131,532 | 1,127,276,390 | -1.75% |
| 2024-05-22 | 29.50 | 29.70 | 28.94 | 29.15 | 28.67 | qfq | 26,158,473 | 762,899,739 | -2.67% |
| 2024-05-21 | 30.81 | 31.06 | 29.48 | 29.95 | 29.46 | qfq | 34,024,780 | 1,026,448,271 | -0.50% |
| 2024-05-20 | 29.60 | 30.75 | 29.25 | 30.10 | 29.61 | qfq | 34,621,663 | 1,039,759,147 | 0.33% |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30.00 | 29.51 | qfq | 36,233,916 | 1,073,821,083 | -0.99% |
| 2024-05-16 | 30.50 | 31.25 | 30.00 | 30.30 | 29.80 | qfq | 48,555,099 | 1,485,728,930 | 5.35% |
| 2024-05-15 | 27.45 | 29.80 | 27.28 | 28.76 | 28.29 | qfq | 42,333,341 | 1,225,354,584 | 4.93% |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | 26.96 | qfq | 37,450,952 | 1,028,812,946 | -3.66% |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | 27.98 | qfq | 26,199,720 | 751,921,877 | -1.01% |
| 2024-05-10 | 29.90 | 30.10 | 28.36 | 28.74 | 28.27 | qfq | 39,488,491 | 1,139,416,519 | -5.30% |
| 2024-05-09 | 29.80 | 30.89 | 29.71 | 30.35 | 29.85 | qfq | 27,005,550 | 817,215,705 | 0.00% |
| 2024-05-08 | 28.90 | 31.49 | 28.90 | 30.35 | 29.85 | qfq | 51,833,754 | 1,576,623,906 | 3.41% |
| 2024-05-07 | 29.88 | 30.85 | 29.10 | 29.35 | 28.87 | qfq | 45,296,624 | 1,355,321,122 | 0.55% |
| 2024-05-06 | 30.15 | 30.47 | 28.90 | 29.19 | 28.71 | qfq | 38,909,219 | 1,147,972,920 | -1.65% |
| 2024-04-30 | 30.50 | 30.76 | 29.56 | 29.68 | 29.19 | qfq | 37,432,666 | 1,126,193,555 | -2.94% |
| 2024-04-29 | 30.70 | 31.30 | 29.99 | 30.58 | 30.08 | qfq | 46,186,653 | 1,406,397,924 | 0.16% |
| 2024-04-26 | 30.22 | 31.20 | 29.47 | 30.53 | 30.03 | qfq | 73,769,297 | 2,252,635,146 | 3.74% |
| 2024-04-25 | 30.00 | 30.07 | 29.05 | 29.43 | 28.95 | qfq | 49,829,072 | 1,473,850,143 | -2.06% |
| 2024-04-24 | 25.79 | 30.49 | 25.68 | 30.05 | 29.56 | qfq | 83,945,754 | 2,415,510,361 | 18.26% |
| 2024-04-23 | 25.37 | 26.10 | 25.05 | 25.41 | 24.99 | qfq | 23,454,781 | 599,507,000 | 1.64% |
| 2024-04-22 | 23.98 | 25.24 | 22.78 | 25.00 | 24.59 | qfq | 41,982,506 | 1,014,482,524 | -4.36% |
| 2024-04-19 | 26.00 | 26.97 | 25.39 | 26.14 | 25.71 | qfq | 41,844,957 | 1,091,752,198 | -3.11% |
| 2024-04-18 | 26.01 | 27.52 | 25.73 | 26.98 | 26.54 | qfq | 39,729,915 | 1,066,666,710 | 1.81% |
| 2024-04-17 | 24.89 | 26.97 | 24.89 | 26.50 | 26.07 | qfq | 49,358,881 | 1,288,817,030 | 7.55% |
| 2024-04-16 | 24.97 | 25.99 | 24.29 | 24.64 | 24.24 | qfq | 52,406,216 | 1,310,803,868 | -3.37% |
| 2024-04-15 | 23.80 | 25.75 | 23.79 | 25.50 | 25.08 | qfq | 60,909,978 | 1,515,032,828 | 6.61% |
| 2024-04-12 | 23.50 | 24.60 | 23.30 | 23.92 | 23.53 | qfq | 37,650,259 | 908,700,804 | 3.59% |
| 2024-04-11 | 23.39 | 23.91 | 23.04 | 23.09 | 22.71 | qfq | 20,989,145 | 491,487,910 | -1.32% |
| 2024-04-10 | 24.00 | 24.05 | 23.26 | 23.40 | 23.02 | qfq | 22,233,913 | 523,780,126 | -3.27% |
| 2024-04-09 | 24.00 | 24.33 | 23.57 | 24.19 | 23.79 | qfq | 22,411,485 | 535,268,209 | 0.00% |
| 2024-04-08 | 23.71 | 24.75 | 23.57 | 24.19 | 23.79 | qfq | 29,700,878 | 723,751,539 | 1.04% |
| 2024-04-03 | 24.00 | 24.43 | 23.36 | 23.94 | 23.55 | qfq | 27,022,933 | 645,114,168 | -0.99% |
| 2024-04-02 | 24.47 | 24.99 | 24.01 | 24.18 | 23.78 | qfq | 35,806,191 | 875,250,099 | -1.19% |
| 2024-04-01 | 24.22 | 24.88 | 23.21 | 24.47 | 24.07 | qfq | 38,351,097 | 928,592,013 | 1.03% |
| 2024-03-29 | 24.18 | 24.26 | 23.61 | 24.22 | 23.82 | qfq | 27,917,132 | 668,996,053 | -1.06% |
| 2024-03-28 | 23.59 | 24.70 | 23.59 | 24.48 | 24.08 | qfq | 44,064,861 | 1,068,128,578 | 3.73% |
| 2024-03-27 | 23.85 | 24.22 | 22.97 | 23.60 | 23.21 | qfq | 41,721,676 | 980,651,516 | -2.52% |
| 2024-03-26 | 24.60 | 25.04 | 23.96 | 24.21 | 23.81 | qfq | 42,828,102 | 1,047,967,298 | -0.08% |
| 2024-03-25 | 25.69 | 25.79 | 24.11 | 24.23 | 23.83 | qfq | 39,696,070 | 984,518,155 | -4.61% |
| 2024-03-22 | 25.81 | 26.11 | 25.28 | 25.40 | 24.98 | qfq | 29,811,821 | 763,802,260 | -0.70% |
| 2024-03-21 | 26.11 | 26.48 | 25.52 | 25.58 | 25.16 | qfq | 29,789,667 | 771,562,804 | -2.07% |
| 2024-03-20 | 26.50 | 27.28 | 25.90 | 26.12 | 25.69 | qfq | 32,995,025 | 869,388,954 | -1.80% |
| 2024-03-19 | 26.73 | 27.16 | 26.30 | 26.60 | 26.17 | qfq | 31,399,697 | 836,488,422 | -2.06% |
| 2024-03-18 | 27.15 | 28.39 | 26.89 | 27.16 | 26.72 | qfq | 48,405,674 | 1,335,602,898 | -0.33% |
| 2024-03-15 | 25.79 | 27.45 | 25.30 | 27.25 | 26.80 | qfq | 46,679,800 | 1,233,160,650 | 4.73% |
| 2024-03-14 | 26.01 | 26.88 | 25.60 | 26.02 | 25.59 | qfq | 39,443,251 | 1,028,948,758 | -2.73% |
| 2024-03-13 | 26.05 | 27.94 | 25.31 | 26.75 | 26.31 | qfq | 66,310,715 | 1,761,059,650 | 5.23% |
| 2024-03-12 | 25.82 | 26.09 | 24.58 | 25.42 | 25.00 | qfq | 46,170,442 | 1,163,611,228 | -3.35% |
| 2024-03-11 | 25.50 | 26.49 | 25.00 | 26.30 | 25.87 | qfq | 53,630,064 | 1,374,331,921 | -1.02% |
| 2024-03-08 | 24.56 | 26.79 | 24.10 | 26.57 | 26.14 | qfq | 64,075,891 | 1,633,918,620 | 10.94% |
| 2024-03-07 | 24.28 | 25.23 | 23.95 | 23.95 | 23.56 | qfq | 44,630,655 | 1,094,699,875 | 0.04% |
| 2024-03-06 | 24.30 | 24.45 | 23.66 | 23.94 | 23.55 | qfq | 35,829,617 | 860,047,873 | -2.29% |
| 2024-03-05 | 24.61 | 25.86 | 24.15 | 24.50 | 24.10 | qfq | 66,258,382 | 1,645,418,663 | -2.70% |
| 2024-03-04 | 24.50 | 26.28 | 23.98 | 25.18 | 24.77 | qfq | 84,183,908 | 2,101,724,304 | 9.24% |
| 2024-03-01 | 22.10 | 23.23 | 21.87 | 23.05 | 22.67 | qfq | 65,182,128 | 1,480,496,504 | 6.07% |
| 2024-02-29 | 20.53 | 22.00 | 20.53 | 21.73 | 21.37 | qfq | 41,252,539 | 887,174,038 | 5.49% |
| 2024-02-28 | 22.07 | 22.48 | 20.46 | 20.60 | 20.26 | qfq | 63,897,750 | 1,386,080,367 | -8.16% |
| 2024-02-27 | 19.98 | 22.50 | 19.90 | 22.43 | 22.06 | qfq | 79,824,225 | 1,728,185,576 | 11.04% |
| 2024-02-26 | 20.10 | 20.55 | 19.70 | 20.20 | 19.87 | qfq | 40,313,533 | 811,133,787 | -2.32% |
| 2024-02-23 | 21.10 | 21.45 | 20.06 | 20.68 | 20.34 | qfq | 60,930,598 | 1,263,805,213 | 1.72% |
| 2024-02-22 | 19.90 | 20.75 | 19.72 | 20.33 | 20.00 | qfq | 56,268,561 | 1,135,542,739 | 6.38% |
| 2024-02-21 | 19.07 | 19.65 | 18.86 | 19.11 | 18.80 | qfq | 40,793,398 | 783,737,444 | -3.39% |
| 2024-02-20 | 19.91 | 20.14 | 19.46 | 19.78 | 19.46 | qfq | 46,967,788 | 926,892,416 | -3.32% |
| 2024-02-19 | 18.68 | 20.94 | 18.35 | 20.46 | 20.13 | qfq | 73,365,213 | 1,436,905,850 | 16.58% |
| 2024-02-08 | 17.07 | 18.99 | 16.98 | 17.55 | 17.26 | qfq | 39,825,073 | 717,009,039 | 3.48% |
| 2024-02-07 | 16.53 | 17.33 | 16.41 | 16.96 | 16.68 | qfq | 32,612,039 | 552,046,837 | 2.35% |
| 2024-02-06 | 14.60 | 16.76 | 14.56 | 16.57 | 16.30 | qfq | 35,863,099 | 568,678,994 | 10.54% |
| 2024-02-05 | 15.04 | 15.66 | 13.86 | 14.99 | 14.74 | qfq | 32,850,294 | 486,634,817 | -0.33% |
| 2024-02-02 | 15.75 | 16.38 | 14.65 | 15.04 | 14.79 | qfq | 27,043,362 | 421,815,932 | -4.69% |
| 2024-02-01 | 14.66 | 16.24 | 14.40 | 15.78 | 15.52 | qfq | 32,549,904 | 505,611,664 | 6.33% |
| 2024-01-31 | 15.30 | 15.69 | 14.81 | 14.84 | 14.60 | qfq | 20,877,842 | 317,387,893 | -3.76% |
| 2024-01-30 | 15.96 | 16.27 | 15.36 | 15.42 | 15.17 | qfq | 17,006,881 | 268,394,263 | -3.02% |
| 2024-01-29 | 17.39 | 17.39 | 15.89 | 15.90 | 15.64 | qfq | 35,096,698 | 569,697,822 | -8.36% |
| 2024-01-26 | 17.80 | 18.08 | 17.25 | 17.35 | 17.07 | qfq | 36,601,465 | 647,715,697 | -3.61% |
| 2024-01-25 | 16.88 | 18.07 | 16.39 | 18.00 | 17.71 | qfq | 50,326,483 | 880,296,127 | 6.57% |
| 2024-01-24 | 17.32 | 17.51 | 16.07 | 16.89 | 16.61 | qfq | 31,460,899 | 526,058,960 | 2.43% |
| 2024-01-23 | 15.70 | 16.73 | 15.70 | 16.49 | 16.22 | qfq | 25,724,536 | 419,826,553 | 3.97% |
| 2024-01-22 | 16.99 | 17.25 | 15.82 | 15.86 | 15.60 | qfq | 25,511,146 | 422,216,238 | -4.00% |
| 2024-01-19 | 16.60 | 17.18 | 16.52 | 16.52 | 16.25 | qfq | 21,490,526 | 362,898,392 | -0.54% |
| 2024-01-18 | 16.09 | 16.63 | 15.90 | 16.61 | 16.34 | qfq | 18,392,650 | 298,285,420 | 2.34% |
| 2024-01-17 | 16.69 | 16.87 | 16.22 | 16.23 | 15.96 | qfq | 13,056,599 | 216,502,973 | -2.17% |
| 2024-01-16 | 16.73 | 16.84 | 16.28 | 16.59 | 16.32 | qfq | 15,464,494 | 255,944,131 | -1.01% |
| 2024-01-15 | 16.60 | 17.02 | 16.51 | 16.76 | 16.49 | qfq | 13,690,601 | 229,647,081 | 0.48% |
| 2024-01-12 | 17.03 | 17.19 | 16.64 | 16.68 | 16.41 | qfq | 15,440,859 | 260,107,242 | -2.40% |
| 2024-01-11 | 16.51 | 17.22 | 16.43 | 17.09 | 16.81 | qfq | 14,475,748 | 245,563,195 | 3.14% |
| 2024-01-10 | 16.80 | 16.99 | 16.35 | 16.57 | 16.30 | qfq | 13,854,600 | 229,666,842 | -1.89% |
| 2024-01-09 | 16.99 | 17.55 | 16.77 | 16.89 | 16.61 | qfq | 20,706,333 | 353,846,459 | 2.18% |
| 2024-01-08 | 16.88 | 16.95 | 16.50 | 16.53 | 16.26 | qfq | 14,799,440 | 246,558,557 | -2.13% |
| 2024-01-05 | 17.44 | 17.55 | 16.80 | 16.89 | 16.61 | qfq | 13,242,691 | 226,734,060 | -3.10% |
| 2024-01-04 | 17.67 | 17.67 | 17.33 | 17.43 | 17.14 | qfq | 8,473,173 | 147,949,526 | -1.13% |
| 2024-01-03 | 18.20 | 18.23 | 17.48 | 17.63 | 17.34 | qfq | 16,137,696 | 286,528,225 | -3.29% |
| 2024-01-02 | 18.50 | 18.62 | 18.21 | 18.23 | 17.93 | qfq | 11,903,966 | 218,633,006 | -1.19% |
| 2023-12-29 | 17.89 | 18.60 | 17.89 | 18.45 | 18.15 | qfq | 19,053,692 | 348,363,048 | 3.07% |
| 2023-12-28 | 17.59 | 18.04 | 17.44 | 17.90 | 17.61 | qfq | 14,184,316 | 253,023,129 | 1.70% |
| 2023-12-27 | 17.45 | 17.76 | 17.40 | 17.60 | 17.31 | qfq | 8,987,728 | 158,231,439 | 0.86% |
| 2023-12-26 | 17.88 | 17.92 | 17.30 | 17.45 | 17.16 | qfq | 10,900,055 | 190,527,641 | -2.35% |
| 2023-12-25 | 17.82 | 18.04 | 17.71 | 17.87 | 17.58 | qfq | 9,279,477 | 166,116,187 | 0.39% |
| 2023-12-22 | 18.20 | 18.27 | 17.71 | 17.80 | 17.51 | qfq | 13,467,781 | 241,720,444 | -2.09% |
| 2023-12-21 | 17.93 | 18.41 | 17.78 | 18.18 | 17.88 | qfq | 14,379,254 | 259,980,211 | 0.66% |
| 2023-12-20 | 18.65 | 18.65 | 18.06 | 18.06 | 17.76 | qfq | 12,626,221 | 230,299,299 | -2.48% |
| 2023-12-19 | 18.56 | 18.71 | 18.30 | 18.52 | 18.22 | qfq | 13,826,930 | 255,447,555 | -0.11% |
| 2023-12-18 | 18.87 | 18.93 | 18.50 | 18.54 | 18.24 | qfq | 11,152,168 | 208,283,029 | -2.27% |
| 2023-12-15 | 19.27 | 19.39 | 18.87 | 18.97 | 18.66 | qfq | 13,611,244 | 258,955,729 | -1.45% |
| 2023-12-14 | 19.52 | 19.89 | 19.25 | 19.25 | 18.94 | qfq | 17,338,923 | 338,889,964 | -0.31% |
| 2023-12-13 | 19.39 | 19.62 | 19.30 | 19.31 | 18.99 | qfq | 12,467,852 | 242,451,964 | -0.72% |
| 2023-12-12 | 19.64 | 19.75 | 19.29 | 19.45 | 19.13 | qfq | 15,265,669 | 297,665,311 | -1.27% |
| 2023-12-11 | 19.71 | 19.72 | 19.00 | 19.70 | 19.38 | qfq | 24,185,450 | 469,237,138 | -0.91% |
| 2023-12-08 | 19.10 | 20.26 | 19.00 | 19.88 | 19.55 | qfq | 36,499,367 | 721,227,681 | 4.91% |
| 2023-12-07 | 18.63 | 19.14 | 18.63 | 18.95 | 18.64 | qfq | 12,572,884 | 237,805,889 | 1.34% |
| 2023-12-06 | 18.79 | 19.00 | 18.66 | 18.70 | 18.39 | qfq | 12,463,192 | 234,184,758 | -0.53% |
| 2023-12-05 | 19.51 | 19.57 | 18.80 | 18.80 | 18.49 | qfq | 16,562,976 | 315,760,074 | -3.98% |
| 2023-12-04 | 19.75 | 19.79 | 19.32 | 19.58 | 19.26 | qfq | 17,187,108 | 336,326,728 | -0.56% |
| 2023-12-01 | 19.26 | 19.85 | 19.14 | 19.69 | 19.37 | qfq | 16,526,799 | 322,319,903 | 2.23% |
| 2023-11-30 | 19.52 | 19.52 | 19.02 | 19.26 | 18.95 | qfq | 11,881,206 | 228,591,429 | -1.18% |
| 2023-11-29 | 19.27 | 19.76 | 19.27 | 19.49 | 19.17 | qfq | 14,879,918 | 291,341,945 | 0.41% |
| 2023-11-28 | 19.31 | 19.47 | 18.84 | 19.41 | 19.09 | qfq | 17,873,848 | 342,806,139 | 1.25% |
| 2023-11-27 | 19.30 | 19.65 | 19.09 | 19.17 | 18.86 | qfq | 20,736,892 | 399,437,309 | -1.24% |
| 2023-11-24 | 20.16 | 20.16 | 19.29 | 19.41 | 19.09 | qfq | 16,711,465 | 326,823,751 | -3.91% |
| 2023-11-23 | 19.85 | 20.28 | 19.70 | 20.20 | 19.87 | qfq | 15,661,250 | 313,455,518 | 2.54% |
| 2023-11-22 | 20.40 | 20.42 | 19.66 | 19.70 | 19.38 | qfq | 26,481,147 | 530,383,313 | -4.28% |
| 2023-11-21 | 21.06 | 21.19 | 20.54 | 20.58 | 20.24 | qfq | 18,495,742 | 385,108,821 | -2.05% |
| 2023-11-20 | 21.27 | 21.49 | 20.82 | 21.01 | 20.67 | qfq | 20,960,480 | 440,374,951 | -0.85% |
| 2023-11-17 | 20.56 | 21.26 | 20.56 | 21.19 | 20.84 | qfq | 20,335,561 | 427,296,990 | 2.37% |
| 2023-11-16 | 21.00 | 21.26 | 20.70 | 20.70 | 20.36 | qfq | 14,771,424 | 308,619,626 | -1.90% |
| 2023-11-15 | 21.76 | 21.80 | 21.01 | 21.10 | 20.75 | qfq | 21,002,193 | 446,538,145 | -0.75% |
| 2023-11-14 | 21.17 | 21.58 | 21.00 | 21.26 | 20.91 | qfq | 21,356,183 | 454,244,353 | 0.95% |
| 2023-11-13 | 20.87 | 21.58 | 20.84 | 21.06 | 20.72 | qfq | 30,435,761 | 646,401,165 | 1.89% |
| 2023-11-10 | 21.30 | 21.45 | 20.52 | 20.67 | 20.33 | qfq | 33,388,579 | 699,221,018 | -2.59% |
| 2023-11-09 | 20.93 | 21.54 | 20.75 | 21.22 | 20.87 | qfq | 29,907,264 | 631,958,353 | 1.58% |
| 2023-11-08 | 21.00 | 21.40 | 20.70 | 20.89 | 20.55 | qfq | 23,394,821 | 491,225,040 | -1.28% |
| 2023-11-07 | 20.87 | 21.47 | 20.61 | 21.16 | 20.81 | qfq | 25,195,897 | 528,795,878 | 1.10% |
| 2023-11-06 | 20.03 | 21.08 | 20.03 | 20.93 | 20.59 | qfq | 32,608,945 | 674,427,685 | 5.12% |
| 2023-11-03 | 19.59 | 20.19 | 19.49 | 19.91 | 19.58 | qfq | 26,777,955 | 534,113,980 | 2.26% |
| 2023-11-02 | 20.96 | 21.00 | 19.45 | 19.47 | 19.15 | qfq | 44,257,534 | 887,094,691 | -5.62% |
| 2023-11-01 | 19.88 | 20.63 | 19.69 | 20.63 | 20.29 | qfq | 36,745,658 | 739,903,748 | 1.63% |
| 2023-10-31 | 20.04 | 20.38 | 19.25 | 20.30 | 19.97 | qfq | 30,560,524 | 603,091,585 | 1.50% |
| 2023-10-30 | 18.93 | 20.08 | 18.88 | 20.00 | 19.67 | qfq | 27,939,233 | 546,131,858 | 4.60% |
| 2023-10-27 | 18.98 | 19.29 | 18.70 | 19.12 | 18.81 | qfq | 21,739,156 | 414,160,938 | -0.05% |
| 2023-10-26 | 18.68 | 19.22 | 18.54 | 19.13 | 18.82 | qfq | 18,381,472 | 347,955,787 | 0.47% |
| 2023-10-25 | 19.01 | 19.54 | 18.80 | 19.04 | 18.73 | qfq | 19,804,107 | 379,787,647 | 2.04% |
| 2023-10-24 | 18.68 | 19.14 | 18.52 | 18.66 | 18.35 | qfq | 17,645,072 | 331,210,846 | 1.36% |
| 2023-10-23 | 19.22 | 19.22 | 18.18 | 18.41 | 18.11 | qfq | 23,110,658 | 425,732,380 | -4.21% |
| 2023-10-20 | 19.86 | 20.10 | 19.11 | 19.22 | 18.91 | qfq | 17,958,875 | 349,648,066 | -3.37% |
| 2023-10-19 | 19.70 | 20.20 | 19.50 | 19.89 | 19.56 | qfq | 24,225,388 | 483,528,645 | -0.45% |
| 2023-10-18 | 21.01 | 21.06 | 18.83 | 19.98 | 19.65 | qfq | 55,063,761 | 1,077,618,743 | -7.88% |
| 2023-10-17 | 22.00 | 22.10 | 21.47 | 21.69 | 21.34 | qfq | 14,472,705 | 314,867,260 | -0.87% |
| 2023-10-16 | 22.29 | 22.45 | 21.71 | 21.88 | 21.52 | qfq | 17,298,432 | 380,035,617 | -2.71% |
| 2023-10-13 | 22.75 | 22.89 | 22.39 | 22.49 | 22.12 | qfq | 15,634,307 | 353,340,489 | -1.92% |
| 2023-10-12 | 22.85 | 23.43 | 22.69 | 22.93 | 22.56 | qfq | 21,494,699 | 493,292,699 | 0.48% |
| 2023-10-11 | 22.21 | 23.30 | 22.16 | 22.82 | 22.45 | qfq | 32,452,256 | 741,096,580 | 2.70% |
| 2023-10-10 | 22.78 | 22.88 | 22.15 | 22.22 | 21.86 | qfq | 16,275,373 | 363,332,759 | -1.24% |
| 2023-10-09 | 22.32 | 23.10 | 22.20 | 22.50 | 22.13 | qfq | 28,368,042 | 641,235,524 | 0.63% |
| 2023-09-28 | 22.41 | 22.86 | 22.25 | 22.36 | 21.99 | qfq | 19,201,706 | 431,831,849 | 0.95% |
| 2023-09-27 | 22.41 | 22.69 | 22.09 | 22.15 | 21.79 | qfq | 20,625,013 | 459,983,445 | -1.60% |
| 2023-09-26 | 22.80 | 23.35 | 22.48 | 22.51 | 22.14 | qfq | 28,597,582 | 653,352,803 | -1.27% |
| 2023-09-25 | 22.72 | 23.05 | 22.50 | 22.80 | 22.43 | qfq | 35,209,177 | 802,747,860 | 0.44% |
| 2023-09-22 | 20.44 | 22.86 | 20.41 | 22.70 | 22.33 | qfq | 54,259,846 | 1,188,779,172 | 10.35% |
| 2023-09-21 | 20.54 | 21.17 | 20.54 | 20.57 | 20.23 | qfq | 16,877,604 | 351,253,054 | -0.87% |
| 2023-09-20 | 20.67 | 21.66 | 20.65 | 20.75 | 20.41 | qfq | 28,851,351 | 610,053,190 | 0.14% |
| 2023-09-19 | 20.70 | 20.85 | 20.18 | 20.72 | 20.38 | qfq | 17,732,553 | 364,262,115 | -0.24% |
| 2023-09-18 | 20.68 | 21.29 | 20.60 | 20.77 | 20.43 | qfq | 18,238,340 | 381,352,077 | -0.48% |
| 2023-09-15 | 21.50 | 21.59 | 20.73 | 20.87 | 20.53 | qfq | 25,411,152 | 535,340,443 | -3.25% |
| 2023-09-14 | 22.05 | 22.15 | 21.38 | 21.57 | 21.22 | qfq | 28,122,000 | 610,288,617 | -2.18% |
| 2023-09-13 | 23.01 | 23.08 | 21.81 | 22.05 | 21.69 | qfq | 59,115,600 | 1,320,625,600 | -7.78% |
| 2023-09-12 | 21.80 | 25.99 | 21.77 | 23.91 | 23.52 | qfq | 84,595,266 | 1,994,486,648 | 9.78% |
| 2023-09-11 | 21.22 | 22.16 | 21.03 | 21.78 | 21.42 | qfq | 19,797,764 | 427,728,441 | 2.93% |
| 2023-09-08 | 21.16 | 21.48 | 20.98 | 21.16 | 20.81 | qfq | 16,271,839 | 344,573,996 | -1.35% |
| 2023-09-07 | 21.96 | 22.01 | 21.24 | 21.45 | 21.10 | qfq | 24,367,764 | 524,595,384 | -2.54% |
| 2023-09-06 | 21.92 | 22.12 | 21.75 | 22.01 | 21.65 | qfq | 20,414,976 | 448,695,647 | -0.23% |
| 2023-09-05 | 22.25 | 22.39 | 21.83 | 22.06 | 21.70 | qfq | 20,282,083 | 447,727,347 | -1.61% |
| 2023-09-04 | 21.90 | 22.46 | 21.90 | 22.42 | 22.05 | qfq | 23,491,732 | 520,634,280 | 1.54% |
| 2023-09-01 | 21.83 | 22.22 | 21.60 | 22.08 | 21.72 | qfq | 22,092,577 | 483,832,000 | 0.09% |
| 2023-08-31 | 21.50 | 22.35 | 21.31 | 22.06 | 21.70 | qfq | 31,609,150 | 696,168,373 | 1.57% |
| 2023-08-30 | 21.63 | 22.16 | 21.40 | 21.72 | 21.36 | qfq | 34,554,600 | 750,380,883 | 1.50% |
| 2023-08-29 | 20.38 | 21.61 | 19.98 | 21.40 | 21.05 | qfq | 38,169,676 | 801,559,676 | 4.90% |
| 2023-08-28 | 21.05 | 21.25 | 20.30 | 20.40 | 20.07 | qfq | 36,501,431 | 757,119,219 | 3.24% |
| 2023-08-25 | 20.49 | 20.86 | 19.58 | 19.76 | 19.44 | qfq | 45,618,820 | 915,483,439 | -6.75% |
| 2023-08-24 | 21.00 | 21.79 | 20.46 | 21.19 | 20.84 | qfq | 48,276,091 | 1,016,578,451 | 5.00% |
| 2023-08-23 | 20.87 | 20.97 | 20.14 | 20.18 | 19.85 | qfq | 22,566,824 | 461,254,736 | -4.81% |
| 2023-08-22 | 20.82 | 21.43 | 20.21 | 21.20 | 20.85 | qfq | 32,415,657 | 675,680,282 | 4.95% |
| 2023-08-21 | 20.32 | 20.66 | 20.13 | 20.20 | 19.87 | qfq | 20,704,893 | 422,136,786 | -0.30% |
| 2023-08-18 | 21.20 | 21.44 | 20.24 | 20.26 | 19.93 | qfq | 33,399,055 | 689,951,469 | -5.02% |
| 2023-08-17 | 21.02 | 21.52 | 20.70 | 21.33 | 20.98 | qfq | 26,113,897 | 551,303,314 | 0.85% |
| 2023-08-16 | 21.09 | 21.75 | 21.00 | 21.15 | 20.80 | qfq | 24,346,554 | 517,824,754 | -2.26% |
| 2023-08-15 | 22.10 | 22.60 | 21.30 | 21.64 | 21.29 | qfq | 40,057,487 | 882,550,358 | 0.23% |
| 2023-08-14 | 21.01 | 21.61 | 20.79 | 21.59 | 21.24 | qfq | 23,087,259 | 488,785,853 | 1.12% |
| 2023-08-11 | 21.93 | 22.20 | 21.30 | 21.35 | 21.00 | qfq | 23,216,927 | 503,136,577 | -2.11% |
| 2023-08-10 | 22.29 | 22.29 | 21.44 | 21.81 | 21.45 | qfq | 28,467,793 | 620,377,702 | -2.46% |
| 2023-08-09 | 23.13 | 23.48 | 22.21 | 22.36 | 21.99 | qfq | 34,229,017 | 778,424,516 | -4.53% |
| 2023-08-08 | 23.90 | 24.30 | 23.23 | 23.42 | 23.04 | qfq | 23,071,729 | 545,895,037 | -2.29% |
| 2023-08-07 | 23.65 | 24.84 | 23.51 | 23.97 | 23.58 | qfq | 40,503,231 | 980,700,710 | 1.35% |
| 2023-08-04 | 22.91 | 23.84 | 22.85 | 23.65 | 23.26 | qfq | 37,181,785 | 871,215,708 | 2.83% |
| 2023-08-03 | 23.13 | 23.37 | 22.38 | 23.00 | 22.62 | qfq | 28,341,204 | 649,903,565 | -1.46% |
| 2023-08-02 | 22.84 | 23.55 | 22.80 | 23.34 | 22.96 | qfq | 30,036,442 | 697,593,320 | 0.56% |
| 2023-08-01 | 22.79 | 23.63 | 22.18 | 23.21 | 22.83 | qfq | 45,376,083 | 1,043,945,070 | 2.79% |
| 2023-07-31 | 22.75 | 23.25 | 21.80 | 22.58 | 22.21 | qfq | 35,554,538 | 804,347,556 | -2.71% |
| 2023-07-28 | 23.53 | 23.90 | 22.90 | 23.21 | 22.83 | qfq | 33,355,533 | 778,075,749 | -1.36% |
| 2023-07-27 | 24.52 | 24.68 | 23.49 | 23.53 | 23.15 | qfq | 33,633,293 | 803,019,050 | -2.61% |
| 2023-07-26 | 25.38 | 25.38 | 23.50 | 24.16 | 23.76 | qfq | 48,461,455 | 1,172,941,616 | -4.88% |
| 2023-07-25 | 25.47 | 26.30 | 24.70 | 25.40 | 24.98 | qfq | 59,463,689 | 1,518,174,513 | 1.24% |
| 2023-07-24 | 24.01 | 26.36 | 24.00 | 25.09 | 24.68 | qfq | 61,082,707 | 1,554,533,397 | 3.55% |
| 2023-07-21 | 24.20 | 25.05 | 23.82 | 24.23 | 23.83 | qfq | 35,502,196 | 864,658,894 | -0.90% |
| 2023-07-20 | 26.72 | 27.00 | 24.33 | 24.45 | 24.05 | qfq | 66,964,016 | 1,698,450,085 | -8.77% |
| 2023-07-19 | 27.01 | 28.25 | 26.68 | 26.80 | 26.36 | qfq | 63,324,120 | 1,730,339,040 | 0.30% |
| 2023-07-18 | 27.04 | 28.63 | 26.62 | 26.72 | 26.28 | qfq | 94,934,336 | 2,609,543,810 | -0.60% |