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
长川科技300604.SZ
最近收盘价278.762026-07-17
最近交易日2026-07-17
成交量（股）33,097,004
成交额（元）9,459,544,563
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | 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 | 291.89 | 297.00 | 273.57 | 278.76 | 278.76 | qfq | 33,097,004 | 9,459,544,563 | -4.90% |
| 2026-07-16 | 303.05 | 309.97 | 288.00 | 293.13 | 293.13 | qfq | 25,496,152 | 7,572,872,634 | -3.72% |
| 2026-07-15 | 344.00 | 344.02 | 303.00 | 304.44 | 304.44 | qfq | 34,357,535 | 10,787,215,944 | -9.29% |
| 2026-07-14 | 332.00 | 341.50 | 312.01 | 335.62 | 335.62 | qfq | 33,684,469 | 11,101,954,879 | 3.19% |
| 2026-07-13 | 352.13 | 358.88 | 320.15 | 325.24 | 325.24 | qfq | 35,162,511 | 11,922,819,546 | -7.68% |
| 2026-07-10 | 379.60 | 395.00 | 349.18 | 352.31 | 352.31 | qfq | 38,716,235 | 14,616,432,988 | -5.80% |
| 2026-07-09 | 325.00 | 375.18 | 310.49 | 374.00 | 374.00 | qfq | 39,785,020 | 13,456,200,988 | 17.90% |
| 2026-07-08 | 305.02 | 332.18 | 287.59 | 317.22 | 317.22 | qfq | 31,132,847 | 9,707,940,985 | 4.24% |
| 2026-07-07 | 298.00 | 311.88 | 295.66 | 304.33 | 304.33 | qfq | 20,276,689 | 6,151,253,409 | 0.11% |
| 2026-07-06 | 307.46 | 313.50 | 289.99 | 304.00 | 304.00 | qfq | 26,299,421 | 7,952,964,502 | 0.43% |
| 2026-07-03 | 300.00 | 313.21 | 286.00 | 302.71 | 302.71 | qfq | 34,274,992 | 10,268,910,550 | 0.41% |
| 2026-07-02 | 316.99 | 329.99 | 297.99 | 301.46 | 301.46 | qfq | 39,524,682 | 12,372,749,899 | -9.65% |
| 2026-07-01 | 349.91 | 363.58 | 325.00 | 333.67 | 333.67 | qfq | 32,402,561 | 11,190,942,175 | -2.27% |
| 2026-06-30 | 331.00 | 345.43 | 324.00 | 341.42 | 341.42 | qfq | 28,099,742 | 9,456,545,579 | 1.04% |
| 2026-06-29 | 318.00 | 338.00 | 311.03 | 337.90 | 337.90 | qfq | 35,678,690 | 11,694,486,937 | 7.30% |
| 2026-06-26 | 311.00 | 332.00 | 310.95 | 314.90 | 314.90 | qfq | 35,155,374 | 11,288,282,237 | 1.58% |
| 2026-06-25 | 310.01 | 316.50 | 298.90 | 309.99 | 309.99 | qfq | 32,422,887 | 9,958,511,376 | 0.86% |
| 2026-06-24 | 275.26 | 314.63 | 272.68 | 307.35 | 307.35 | qfq | 40,548,051 | 11,868,736,306 | 10.00% |
| 2026-06-23 | 269.98 | 294.97 | 268.78 | 279.40 | 279.40 | qfq | 45,545,097 | 12,701,921,748 | 4.06% |
| 2026-06-22 | 267.00 | 268.95 | 254.72 | 268.49 | 268.49 | qfq | 24,664,014 | 6,470,814,696 | 1.66% |
| 2026-06-18 | 263.00 | 271.21 | 261.56 | 264.10 | 264.10 | qfq | 22,018,140 | 5,840,972,984 | 0.03% |
| 2026-06-17 | 236.00 | 265.00 | 236.00 | 264.01 | 264.01 | qfq | 31,318,795 | 7,877,377,085 | 9.82% |
| 2026-06-16 | 231.50 | 243.49 | 229.50 | 240.40 | 240.40 | qfq | 23,841,524 | 5,663,077,205 | 3.87% |
| 2026-06-15 | 230.00 | 232.50 | 220.18 | 231.45 | 231.45 | qfq | 23,313,537 | 5,339,289,282 | 3.73% |
| 2026-06-12 | 247.10 | 253.38 | 223.12 | 223.12 | 223.12 | qfq | 37,551,028 | 8,947,298,842 | -4.17% |
| 2026-06-11 | 229.00 | 234.27 | 225.01 | 232.84 | 232.84 | qfq | 29,225,374 | 6,725,441,899 | 2.69% |
| 2026-06-10 | 212.50 | 232.85 | 210.79 | 226.74 | 226.74 | qfq | 36,304,240 | 8,189,959,401 | 6.59% |
| 2026-06-09 | 207.22 | 213.99 | 203.20 | 212.73 | 212.73 | qfq | 21,497,054 | 4,507,630,947 | 6.15% |
| 2026-06-08 | 190.00 | 206.00 | 190.00 | 200.40 | 200.40 | qfq | 22,756,107 | 4,587,365,820 | -3.06% |
| 2026-06-05 | 218.36 | 218.51 | 205.60 | 206.73 | 206.73 | qfq | 30,596,287 | 6,466,971,413 | -7.44% |
| 2026-06-04 | 214.00 | 227.86 | 211.00 | 223.35 | 223.35 | qfq | 27,308,877 | 6,090,663,867 | 4.25% |
| 2026-06-03 | 208.21 | 222.59 | 206.00 | 214.25 | 214.15 | qfq | 31,618,664 | 6,798,802,006 | 3.19% |
| 2026-06-02 | 205.00 | 212.30 | 199.73 | 207.62 | 207.52 | qfq | 23,297,335 | 4,818,477,594 | 1.95% |
| 2026-06-01 | 209.00 | 218.60 | 203.23 | 203.64 | 203.54 | qfq | 26,556,974 | 5,576,107,031 | -3.39% |
| 2026-05-29 | 222.50 | 223.60 | 207.68 | 210.79 | 210.69 | qfq | 28,825,266 | 6,157,272,613 | -3.76% |
| 2026-05-28 | 221.40 | 223.00 | 214.02 | 219.03 | 218.93 | qfq | 27,093,219 | 5,924,919,737 | -0.53% |
| 2026-05-27 | 234.00 | 236.00 | 219.16 | 220.20 | 220.10 | qfq | 34,339,677 | 7,805,080,600 | -6.34% |
| 2026-05-26 | 243.54 | 247.93 | 229.00 | 235.10 | 234.99 | qfq | 31,527,121 | 7,424,947,228 | -5.20% |
| 2026-05-25 | 236.00 | 258.68 | 226.03 | 248.00 | 247.88 | qfq | 38,332,283 | 9,208,390,945 | 5.08% |
| 2026-05-22 | 237.71 | 241.77 | 229.50 | 236.02 | 235.91 | qfq | 34,870,971 | 8,186,842,432 | 0.53% |
| 2026-05-21 | 244.00 | 258.02 | 234.00 | 234.77 | 234.66 | qfq | 42,675,381 | 10,477,285,227 | -2.81% |
| 2026-05-20 | 229.82 | 249.77 | 228.07 | 241.56 | 241.45 | qfq | 38,125,273 | 9,048,867,135 | 7.82% |
| 2026-05-19 | 208.49 | 227.68 | 203.15 | 224.05 | 223.95 | qfq | 38,988,639 | 8,421,963,133 | 7.11% |
| 2026-05-18 | 211.00 | 214.00 | 203.31 | 209.17 | 209.07 | qfq | 28,939,171 | 6,061,852,395 | -0.16% |
| 2026-05-15 | 213.04 | 219.31 | 194.98 | 209.50 | 209.40 | qfq | 43,401,186 | 8,974,817,237 | 0.30% |
| 2026-05-14 | 225.00 | 226.24 | 208.30 | 208.87 | 208.77 | qfq | 38,671,499 | 8,291,834,452 | -8.39% |
| 2026-05-13 | 210.12 | 228.00 | 202.81 | 228.00 | 227.89 | qfq | 40,642,719 | 8,787,811,301 | 7.00% |
| 2026-05-12 | 219.99 | 220.00 | 209.00 | 213.08 | 212.98 | qfq | 30,759,785 | 6,545,371,893 | -2.44% |
| 2026-05-11 | 186.00 | 218.41 | 183.98 | 218.41 | 218.31 | qfq | 47,062,419 | 9,729,833,582 | 20.00% |
| 2026-05-08 | 180.01 | 187.50 | 179.47 | 182.01 | 181.93 | qfq | 21,966,950 | 4,006,336,156 | -2.04% |
| 2026-05-07 | 177.78 | 187.59 | 173.45 | 185.80 | 185.71 | qfq | 30,511,274 | 5,525,587,284 | 5.45% |
| 2026-05-06 | 177.70 | 183.50 | 175.36 | 176.20 | 176.12 | qfq | 34,217,263 | 6,127,315,751 | 1.15% |
| 2026-04-30 | 176.29 | 177.29 | 167.32 | 174.20 | 174.12 | qfq | 32,691,596 | 5,617,993,936 | -0.06% |
| 2026-04-29 | 178.84 | 180.58 | 171.93 | 174.30 | 174.22 | qfq | 27,752,192 | 4,867,648,520 | -2.79% |
| 2026-04-28 | 176.46 | 188.00 | 173.99 | 179.31 | 179.23 | qfq | 39,156,617 | 7,072,236,149 | 2.45% |
| 2026-04-27 | 160.83 | 179.00 | 158.58 | 175.02 | 174.94 | qfq | 43,626,621 | 7,359,775,162 | 10.77% |
| 2026-04-24 | 157.50 | 161.30 | 154.66 | 158.00 | 157.93 | qfq | 18,531,116 | 2,920,757,716 | 1.54% |
| 2026-04-23 | 153.52 | 159.67 | 151.93 | 155.61 | 155.54 | qfq | 20,844,848 | 3,240,245,450 | 2.17% |
| 2026-04-22 | 148.00 | 152.91 | 147.26 | 152.30 | 152.23 | qfq | 18,274,317 | 2,749,154,631 | 2.70% |
| 2026-04-21 | 151.44 | 151.44 | 146.41 | 148.30 | 148.23 | qfq | 15,510,705 | 2,300,590,882 | -2.31% |
| 2026-04-20 | 150.99 | 155.55 | 150.50 | 151.80 | 151.73 | qfq | 18,929,279 | 2,888,571,747 | 0.73% |
| 2026-04-17 | 153.70 | 153.70 | 148.75 | 150.70 | 150.63 | qfq | 21,362,973 | 3,215,622,312 | -2.20% |
| 2026-04-16 | 141.22 | 154.51 | 141.22 | 154.09 | 154.02 | qfq | 30,752,410 | 4,617,869,922 | 9.12% |
| 2026-04-15 | 141.00 | 148.00 | 139.30 | 141.21 | 141.14 | qfq | 22,875,382 | 3,267,359,939 | 0.99% |
| 2026-04-14 | 137.18 | 142.30 | 136.00 | 139.82 | 139.75 | qfq | 22,266,187 | 3,105,437,259 | 3.35% |
| 2026-04-13 | 136.96 | 139.00 | 135.01 | 135.29 | 135.23 | qfq | 14,971,700 | 2,044,839,134 | -2.00% |
| 2026-04-10 | 136.07 | 140.90 | 135.10 | 138.05 | 137.99 | qfq | 19,234,414 | 2,656,317,234 | 2.87% |
| 2026-04-09 | 128.80 | 136.16 | 128.01 | 134.20 | 134.14 | qfq | 22,730,685 | 3,034,237,418 | 2.83% |
| 2026-04-08 | 125.00 | 131.07 | 123.35 | 130.51 | 130.45 | qfq | 25,328,804 | 3,227,026,734 | 9.69% |
| 2026-04-07 | 116.50 | 122.00 | 115.50 | 118.98 | 118.92 | qfq | 14,919,582 | 1,771,605,404 | 3.46% |
| 2026-04-03 | 117.12 | 117.50 | 114.70 | 115.00 | 114.95 | qfq | 10,180,248 | 1,179,998,656 | -0.69% |
| 2026-04-02 | 124.00 | 124.36 | 114.55 | 115.80 | 115.75 | qfq | 21,190,875 | 2,497,061,999 | -6.97% |
| 2026-04-01 | 124.00 | 127.89 | 123.00 | 124.48 | 124.42 | qfq | 15,086,436 | 1,890,043,335 | 2.83% |
| 2026-03-31 | 125.11 | 125.60 | 120.90 | 121.05 | 120.99 | qfq | 12,884,994 | 1,585,190,593 | -3.54% |
| 2026-03-30 | 121.24 | 126.88 | 119.80 | 125.49 | 125.43 | qfq | 16,231,787 | 2,005,092,873 | 1.95% |
| 2026-03-27 | 118.91 | 124.48 | 117.99 | 123.09 | 123.03 | qfq | 11,482,935 | 1,402,868,283 | 1.82% |
| 2026-03-26 | 123.60 | 124.89 | 120.44 | 120.89 | 120.83 | qfq | 10,842,498 | 1,325,936,815 | -2.62% |
| 2026-03-25 | 123.88 | 127.06 | 122.01 | 124.14 | 124.08 | qfq | 16,800,148 | 2,097,916,466 | 2.66% |
| 2026-03-24 | 119.00 | 121.50 | 116.55 | 120.92 | 120.86 | qfq | 14,813,093 | 1,765,495,755 | 3.35% |
| 2026-03-23 | 121.09 | 123.35 | 114.99 | 117.00 | 116.95 | qfq | 18,492,262 | 2,198,318,214 | -5.36% |
| 2026-03-20 | 125.92 | 128.50 | 123.55 | 123.62 | 123.56 | qfq | 17,676,025 | 2,229,806,654 | -0.59% |
| 2026-03-19 | 126.00 | 126.85 | 123.70 | 124.35 | 124.29 | qfq | 14,960,138 | 1,868,534,783 | -3.34% |
| 2026-03-18 | 124.00 | 128.85 | 123.00 | 128.65 | 128.59 | qfq | 21,163,171 | 2,679,710,665 | 5.80% |
| 2026-03-17 | 124.46 | 126.90 | 121.21 | 121.60 | 121.54 | qfq | 15,162,985 | 1,877,445,684 | -1.60% |
| 2026-03-16 | 123.98 | 124.44 | 118.72 | 123.58 | 123.52 | qfq | 17,754,185 | 2,155,423,971 | -0.50% |
| 2026-03-13 | 123.59 | 128.10 | 122.51 | 124.20 | 124.14 | qfq | 14,071,083 | 1,755,792,703 | -0.31% |
| 2026-03-12 | 129.01 | 129.50 | 123.25 | 124.59 | 124.53 | qfq | 17,531,843 | 2,203,819,369 | -3.40% |
| 2026-03-11 | 132.14 | 134.28 | 127.80 | 128.97 | 128.91 | qfq | 17,704,196 | 2,312,495,198 | -2.77% |
| 2026-03-10 | 130.00 | 133.76 | 129.35 | 132.65 | 132.59 | qfq | 17,901,203 | 2,364,679,697 | 4.53% |
| 2026-03-09 | 122.52 | 127.50 | 120.30 | 126.90 | 126.84 | qfq | 21,712,796 | 2,678,318,081 | -1.59% |
| 2026-03-06 | 131.58 | 132.18 | 128.11 | 128.95 | 128.89 | qfq | 12,952,151 | 1,678,860,562 | -1.45% |
| 2026-03-05 | 133.00 | 134.85 | 129.21 | 130.85 | 130.79 | qfq | 18,456,280 | 2,439,822,469 | 1.36% |
| 2026-03-04 | 126.59 | 131.88 | 126.59 | 129.10 | 129.04 | qfq | 16,380,864 | 2,120,541,217 | 0.16% |
| 2026-03-03 | 141.30 | 141.50 | 128.58 | 128.90 | 128.84 | qfq | 24,915,751 | 3,329,332,241 | -8.06% |
| 2026-03-02 | 140.60 | 147.12 | 140.12 | 140.20 | 140.13 | qfq | 22,919,586 | 3,279,567,911 | -2.98% |
| 2026-02-27 | 143.90 | 146.44 | 140.70 | 144.50 | 144.43 | qfq | 24,933,034 | 3,570,892,859 | -2.50% |
| 2026-02-26 | 139.84 | 151.10 | 133.88 | 148.20 | 148.13 | qfq | 38,516,184 | 5,485,692,260 | 5.87% |
| 2026-02-25 | 134.98 | 142.50 | 128.02 | 139.98 | 139.91 | qfq | 35,296,782 | 4,778,626,587 | 6.01% |
| 2026-02-24 | 132.28 | 134.82 | 127.23 | 132.05 | 131.99 | qfq | 20,404,659 | 2,674,438,018 | 1.12% |
| 2026-02-13 | 127.98 | 133.99 | 127.51 | 130.59 | 130.53 | qfq | 21,477,705 | 2,824,150,331 | 1.08% |
| 2026-02-12 | 130.06 | 132.50 | 128.00 | 129.20 | 129.14 | qfq | 17,840,259 | 2,312,141,015 | 0.23% |
| 2026-02-11 | 128.00 | 130.50 | 126.78 | 128.90 | 128.84 | qfq | 14,842,421 | 1,916,258,561 | 0.55% |
| 2026-02-10 | 128.50 | 130.71 | 126.12 | 128.20 | 128.14 | qfq | 20,086,169 | 2,570,741,368 | -2.09% |
| 2026-02-09 | 129.00 | 131.33 | 126.81 | 130.94 | 130.88 | qfq | 21,884,714 | 2,834,856,376 | 3.90% |
| 2026-02-06 | 126.25 | 129.58 | 125.02 | 126.03 | 125.97 | qfq | 15,723,198 | 2,000,628,310 | -1.73% |
| 2026-02-05 | 127.00 | 129.50 | 124.01 | 128.25 | 128.19 | qfq | 19,214,027 | 2,432,567,461 | -1.07% |
| 2026-02-04 | 127.51 | 132.22 | 127.23 | 129.64 | 129.58 | qfq | 20,070,443 | 2,601,551,755 | 0.38% |
| 2026-02-03 | 126.00 | 129.80 | 123.70 | 129.15 | 129.09 | qfq | 31,445,602 | 3,999,797,171 | 7.08% |
| 2026-02-02 | 124.53 | 125.49 | 120.00 | 120.61 | 120.55 | qfq | 31,479,513 | 3,836,420,266 | -5.43% |
| 2026-01-30 | 124.44 | 128.74 | 121.42 | 127.53 | 127.47 | qfq | 32,934,983 | 4,139,684,992 | 1.52% |
| 2026-01-29 | 132.30 | 135.92 | 125.45 | 125.62 | 125.56 | qfq | 39,552,311 | 5,132,580,084 | -5.33% |
| 2026-01-28 | 131.59 | 133.83 | 128.96 | 132.69 | 132.63 | qfq | 25,744,504 | 3,379,244,228 | 1.26% |
| 2026-01-27 | 129.46 | 133.22 | 127.60 | 131.04 | 130.98 | qfq | 28,145,884 | 3,676,352,791 | 0.67% |
| 2026-01-26 | 137.12 | 137.66 | 129.01 | 130.17 | 130.11 | qfq | 32,222,774 | 4,228,243,023 | -7.09% |
| 2026-01-23 | 132.90 | 140.90 | 129.80 | 140.10 | 140.03 | qfq | 33,628,724 | 4,530,789,010 | 3.96% |
| 2026-01-22 | 139.90 | 140.00 | 131.50 | 134.76 | 134.70 | qfq | 33,975,394 | 4,553,862,427 | -2.77% |
| 2026-01-21 | 136.70 | 144.88 | 135.00 | 138.60 | 138.54 | qfq | 33,297,328 | 4,640,068,913 | 1.54% |
| 2026-01-20 | 137.16 | 140.41 | 134.01 | 136.50 | 136.44 | qfq | 25,696,572 | 3,509,766,719 | -1.27% |
| 2026-01-19 | 139.00 | 141.99 | 134.65 | 138.25 | 138.19 | qfq | 29,017,139 | 4,001,522,738 | -0.18% |
| 2026-01-16 | 137.40 | 143.33 | 134.71 | 138.50 | 138.44 | qfq | 50,686,018 | 7,037,189,209 | 0.87% |
| 2026-01-15 | 127.07 | 137.69 | 126.44 | 137.30 | 137.24 | qfq | 40,268,958 | 5,292,998,775 | 6.39% |
| 2026-01-14 | 123.83 | 133.50 | 121.71 | 129.05 | 128.99 | qfq | 41,388,743 | 5,324,948,365 | 5.08% |
| 2026-01-13 | 127.38 | 128.89 | 122.00 | 122.81 | 122.75 | qfq | 33,490,339 | 4,172,951,882 | -4.55% |
| 2026-01-12 | 125.10 | 130.80 | 123.30 | 128.66 | 128.60 | qfq | 46,119,961 | 5,857,833,102 | 4.09% |
| 2026-01-09 | 120.99 | 125.50 | 118.10 | 123.60 | 123.54 | qfq | 36,485,949 | 4,451,707,633 | -0.04% |
| 2026-01-08 | 124.99 | 127.80 | 122.50 | 123.65 | 123.59 | qfq | 35,153,053 | 4,383,991,597 | -1.79% |
| 2026-01-07 | 115.00 | 129.85 | 112.80 | 125.90 | 125.84 | qfq | 60,122,809 | 7,123,268,315 | 13.09% |
| 2026-01-06 | 107.90 | 117.77 | 105.70 | 111.33 | 111.28 | qfq | 43,938,975 | 4,906,848,642 | 5.03% |
| 2026-01-05 | 102.02 | 106.96 | 102.00 | 106.00 | 105.95 | qfq | 36,926,491 | 3,865,610,100 | 4.63% |
| 2025-12-31 | 110.02 | 111.00 | 100.79 | 101.31 | 101.26 | qfq | 33,668,850 | 3,473,376,129 | -4.15% |
| 2025-12-30 | 106.64 | 112.00 | 104.68 | 105.70 | 105.65 | qfq | 38,077,161 | 4,099,787,811 | -0.29% |
| 2025-12-29 | 106.72 | 108.85 | 105.00 | 106.01 | 105.96 | qfq | 28,878,598 | 3,082,067,847 | 0.93% |
| 2025-12-26 | 107.52 | 108.12 | 104.09 | 105.03 | 104.98 | qfq | 32,270,303 | 3,400,652,168 | -1.15% |
| 2025-12-25 | 99.90 | 109.66 | 99.01 | 106.25 | 106.20 | qfq | 54,594,803 | 5,738,468,060 | 7.55% |
| 2025-12-24 | 97.09 | 99.89 | 94.91 | 98.79 | 98.74 | qfq | 32,607,759 | 3,184,808,109 | 1.75% |
| 2025-12-23 | 94.37 | 98.20 | 94.29 | 97.09 | 97.04 | qfq | 35,103,119 | 3,382,305,391 | 2.66% |
| 2025-12-22 | 87.64 | 95.23 | 87.63 | 94.57 | 94.53 | qfq | 40,665,591 | 3,805,751,532 | 8.39% |
| 2025-12-19 | 89.00 | 89.99 | 86.80 | 87.25 | 87.21 | qfq | 19,942,207 | 1,754,810,937 | -1.40% |
| 2025-12-18 | 88.97 | 90.41 | 87.85 | 88.49 | 88.45 | qfq | 18,863,509 | 1,675,820,022 | -1.66% |
| 2025-12-17 | 87.38 | 90.39 | 86.18 | 89.98 | 89.94 | qfq | 27,205,350 | 2,410,676,887 | 2.76% |
| 2025-12-16 | 89.50 | 89.90 | 86.00 | 87.56 | 87.52 | qfq | 31,136,108 | 2,737,642,665 | -1.40% |
| 2025-12-15 | 93.03 | 93.40 | 87.30 | 88.80 | 88.76 | qfq | 38,262,464 | 3,432,739,883 | -5.03% |
| 2025-12-12 | 90.04 | 95.00 | 88.24 | 93.50 | 93.46 | qfq | 52,229,824 | 4,813,074,840 | 4.84% |
| 2025-12-11 | 90.60 | 91.05 | 88.53 | 89.18 | 89.14 | qfq | 32,810,529 | 2,949,323,499 | -0.91% |
| 2025-12-10 | 86.10 | 90.50 | 86.10 | 90.00 | 89.96 | qfq | 43,295,555 | 3,836,906,184 | 3.31% |
| 2025-12-09 | 86.60 | 88.98 | 85.01 | 87.12 | 87.08 | qfq | 34,362,004 | 2,988,577,458 | -0.80% |
| 2025-12-08 | 85.00 | 88.22 | 84.69 | 87.82 | 87.78 | qfq | 42,861,494 | 3,718,811,722 | 2.56% |
| 2025-12-05 | 86.00 | 87.02 | 84.08 | 85.63 | 85.59 | qfq | 42,671,663 | 3,644,598,452 | -2.14% |
| 2025-12-04 | 82.50 | 88.81 | 81.50 | 87.50 | 87.46 | qfq | 63,285,012 | 5,418,902,917 | 6.96% |
| 2025-12-03 | 78.82 | 85.35 | 78.82 | 81.81 | 81.77 | qfq | 53,875,749 | 4,473,998,888 | 3.98% |
| 2025-12-02 | 79.02 | 80.12 | 78.11 | 78.68 | 78.64 | qfq | 18,362,910 | 1,451,891,320 | -0.92% |
| 2025-12-01 | 75.00 | 80.98 | 74.88 | 79.41 | 79.37 | qfq | 34,932,390 | 2,751,319,833 | 2.98% |
| 2025-11-28 | 76.23 | 77.50 | 75.40 | 77.11 | 77.07 | qfq | 17,800,702 | 1,364,627,384 | 1.58% |
| 2025-11-27 | 77.60 | 78.80 | 75.79 | 75.91 | 75.87 | qfq | 20,034,431 | 1,547,766,436 | -1.42% |
| 2025-11-26 | 75.09 | 78.16 | 74.88 | 77.00 | 76.96 | qfq | 23,395,372 | 1,805,161,076 | 1.68% |
| 2025-11-25 | 74.78 | 77.34 | 74.60 | 75.73 | 75.69 | qfq | 21,831,203 | 1,662,733,927 | 2.87% |
| 2025-11-24 | 74.00 | 75.35 | 72.93 | 73.62 | 73.59 | qfq | 20,063,677 | 1,483,106,714 | 0.03% |
| 2025-11-21 | 75.61 | 76.97 | 73.60 | 73.60 | 73.57 | qfq | 21,027,265 | 1,574,227,821 | -4.85% |
| 2025-11-20 | 79.40 | 79.92 | 77.26 | 77.35 | 77.31 | qfq | 14,633,078 | 1,143,772,103 | -1.40% |
| 2025-11-19 | 78.47 | 80.43 | 77.93 | 78.45 | 78.41 | qfq | 18,476,920 | 1,458,256,274 | -0.82% |
| 2025-11-18 | 76.60 | 80.88 | 76.50 | 79.10 | 79.06 | qfq | 34,084,467 | 2,705,338,709 | 2.73% |
| 2025-11-17 | 79.00 | 79.66 | 76.35 | 77.00 | 76.96 | qfq | 22,117,642 | 1,713,977,763 | -2.05% |
| 2025-11-14 | 79.20 | 81.18 | 77.81 | 78.61 | 78.57 | qfq | 19,788,368 | 1,568,707,631 | -2.10% |
| 2025-11-13 | 79.62 | 81.00 | 79.00 | 80.30 | 80.26 | qfq | 19,355,133 | 1,548,644,321 | 0.88% |
| 2025-11-12 | 78.87 | 80.76 | 77.82 | 79.60 | 79.56 | qfq | 21,520,390 | 1,703,236,717 | -0.20% |
| 2025-11-11 | 83.30 | 84.44 | 79.59 | 79.76 | 79.72 | qfq | 28,941,196 | 2,360,187,956 | -2.92% |
| 2025-11-10 | 82.62 | 84.10 | 80.50 | 82.16 | 82.12 | qfq | 26,218,830 | 2,156,140,224 | -0.94% |
| 2025-11-07 | 82.02 | 84.46 | 81.60 | 82.94 | 82.90 | qfq | 25,214,677 | 2,090,585,719 | -0.38% |
| 2025-11-06 | 81.01 | 84.17 | 79.91 | 83.26 | 83.22 | qfq | 39,946,357 | 3,295,832,307 | 4.23% |
| 2025-11-05 | 79.00 | 80.98 | 78.72 | 79.88 | 79.84 | qfq | 25,262,457 | 2,014,213,633 | -1.76% |
| 2025-11-04 | 82.00 | 83.00 | 80.60 | 81.31 | 81.27 | qfq | 24,993,333 | 2,044,940,479 | -1.35% |
| 2025-11-03 | 82.65 | 83.50 | 78.88 | 82.42 | 82.38 | qfq | 46,042,360 | 3,729,955,402 | -1.41% |
| 2025-10-31 | 89.76 | 89.78 | 83.32 | 83.60 | 83.56 | qfq | 43,033,830 | 3,665,868,533 | -5.00% |
| 2025-10-30 | 92.30 | 93.78 | 88.00 | 88.00 | 87.96 | qfq | 53,579,508 | 4,848,077,704 | -4.89% |
| 2025-10-29 | 86.85 | 92.52 | 86.85 | 92.52 | 92.48 | qfq | 55,443,028 | 4,999,820,174 | 4.96% |
| 2025-10-28 | 89.14 | 91.50 | 87.47 | 88.15 | 88.11 | qfq | 51,144,905 | 4,569,079,649 | -2.93% |
| 2025-10-27 | 90.48 | 92.89 | 89.11 | 90.81 | 90.77 | qfq | 69,962,662 | 6,365,268,455 | 2.47% |
| 2025-10-24 | 84.80 | 88.80 | 84.03 | 88.62 | 88.58 | qfq | 64,777,200 | 5,620,148,646 | 6.22% |
| 2025-10-23 | 83.73 | 84.25 | 81.52 | 83.43 | 83.39 | qfq | 30,077,860 | 2,495,328,440 | -2.19% |
| 2025-10-22 | 83.40 | 87.27 | 82.51 | 85.30 | 85.26 | qfq | 47,620,667 | 4,039,817,827 | 0.51% |
| 2025-10-21 | 82.40 | 85.27 | 81.02 | 84.87 | 84.83 | qfq | 49,050,062 | 4,091,350,603 | 3.44% |
| 2025-10-20 | 84.60 | 85.01 | 81.50 | 82.05 | 82.01 | qfq | 37,218,822 | 3,096,288,073 | -0.94% |
| 2025-10-17 | 85.00 | 85.51 | 82.44 | 82.83 | 82.79 | qfq | 36,398,859 | 3,043,133,269 | -2.55% |
| 2025-10-16 | 84.00 | 87.45 | 83.44 | 85.00 | 84.96 | qfq | 47,788,048 | 4,085,074,681 | 0.26% |
| 2025-10-15 | 84.03 | 85.37 | 83.12 | 84.78 | 84.74 | qfq | 49,718,190 | 4,194,761,616 | 1.01% |
| 2025-10-14 | 93.50 | 93.96 | 83.60 | 83.93 | 83.89 | qfq | 78,044,126 | 6,849,536,056 | -9.03% |
| 2025-10-13 | 92.01 | 95.51 | 90.96 | 92.26 | 92.22 | qfq | 58,747,419 | 5,468,588,237 | -2.63% |
| 2025-10-10 | 94.51 | 98.76 | 93.51 | 94.75 | 94.71 | qfq | 64,597,575 | 6,185,127,858 | -0.83% |
| 2025-10-09 | 101.20 | 102.59 | 95.00 | 95.54 | 95.50 | qfq | 81,266,638 | 8,047,662,456 | -4.10% |
| 2025-09-30 | 104.00 | 107.66 | 98.01 | 99.62 | 99.57 | qfq | 94,031,734 | 9,636,292,007 | -4.32% |
| 2025-09-29 | 95.00 | 106.99 | 94.55 | 104.12 | 104.07 | qfq | 111,226,172 | 11,046,704,195 | 8.91% |
| 2025-09-26 | 94.13 | 96.66 | 90.11 | 95.60 | 95.56 | qfq | 110,585,252 | 10,361,598,437 | 1.07% |
| 2025-09-25 | 97.73 | 99.50 | 92.40 | 94.59 | 94.55 | qfq | 111,816,886 | 10,587,162,080 | -1.80% |
| 2025-09-24 | 87.02 | 96.32 | 86.22 | 96.32 | 96.28 | qfq | 123,924,507 | 11,289,732,802 | 20.00% |
| 2025-09-23 | 80.27 | 80.27 | 77.88 | 80.27 | 80.23 | qfq | 53,037,424 | 4,240,697,124 | 20.00% |
| 2025-09-22 | 64.01 | 67.80 | 64.00 | 66.89 | 66.86 | qfq | 38,231,839 | 2,515,256,454 | 4.53% |
| 2025-09-19 | 65.87 | 67.13 | 63.80 | 63.99 | 63.96 | qfq | 34,410,608 | 2,244,184,863 | -1.39% |
| 2025-09-18 | 66.75 | 68.88 | 63.66 | 64.89 | 64.86 | qfq | 56,638,185 | 3,750,239,229 | 0.22% |
| 2025-09-17 | 60.01 | 65.10 | 59.80 | 64.75 | 64.72 | qfq | 48,981,176 | 3,078,968,466 | 8.42% |
| 2025-09-16 | 60.00 | 61.15 | 59.38 | 59.72 | 59.69 | qfq | 26,435,039 | 1,584,695,075 | -0.23% |
| 2025-09-15 | 62.21 | 62.37 | 58.74 | 59.86 | 59.83 | qfq | 33,759,079 | 2,019,753,690 | -2.17% |
| 2025-09-12 | 60.81 | 62.76 | 59.55 | 61.19 | 61.16 | qfq | 47,316,330 | 2,909,551,276 | 3.54% |
| 2025-09-11 | 56.03 | 59.85 | 55.61 | 59.10 | 59.07 | qfq | 38,791,765 | 2,256,436,227 | 4.69% |
| 2025-09-10 | 55.91 | 57.48 | 55.60 | 56.45 | 56.42 | qfq | 22,031,937 | 1,245,073,188 | 1.33% |
| 2025-09-09 | 58.18 | 58.20 | 55.20 | 55.71 | 55.68 | qfq | 26,338,089 | 1,488,526,674 | -4.77% |
| 2025-09-08 | 57.86 | 58.86 | 56.60 | 58.50 | 58.47 | qfq | 35,657,666 | 2,063,681,591 | 2.52% |
| 2025-09-05 | 54.71 | 57.40 | 53.95 | 57.06 | 57.03 | qfq | 38,111,635 | 2,109,174,503 | 5.35% |
| 2025-09-04 | 59.75 | 60.30 | 53.36 | 54.16 | 54.13 | qfq | 56,655,606 | 3,168,632,449 | -8.76% |
| 2025-09-03 | 59.48 | 61.43 | 58.55 | 59.36 | 59.33 | qfq | 45,034,249 | 2,701,118,538 | 0.76% |
| 2025-09-02 | 63.43 | 63.51 | 58.51 | 58.91 | 58.88 | qfq | 54,932,429 | 3,320,491,573 | -5.74% |
| 2025-09-01 | 60.54 | 64.55 | 57.84 | 62.50 | 62.47 | qfq | 78,283,692 | 4,770,825,952 | 4.60% |
| 2025-08-29 | 60.80 | 61.55 | 58.17 | 59.75 | 59.72 | qfq | 64,807,822 | 3,866,722,721 | -2.56% |
| 2025-08-28 | 60.01 | 62.50 | 58.43 | 61.32 | 61.29 | qfq | 95,350,434 | 5,778,191,223 | 2.90% |
| 2025-08-27 | 51.13 | 61.13 | 50.73 | 59.59 | 59.56 | qfq | 126,532,140 | 7,356,357,329 | 16.98% |
| 2025-08-26 | 50.74 | 52.01 | 50.21 | 50.94 | 50.92 | qfq | 33,419,675 | 1,706,433,382 | -0.72% |
| 2025-08-25 | 52.00 | 54.39 | 50.63 | 51.31 | 51.29 | qfq | 53,755,778 | 2,785,849,189 | 0.31% |
| 2025-08-22 | 48.76 | 51.88 | 48.68 | 51.15 | 51.13 | qfq | 51,203,761 | 2,588,069,825 | 4.90% |
| 2025-08-21 | 49.50 | 49.89 | 48.51 | 48.76 | 48.74 | qfq | 26,481,280 | 1,300,777,490 | -1.40% |
| 2025-08-20 | 48.18 | 49.49 | 47.33 | 49.45 | 49.43 | qfq | 32,934,742 | 1,596,265,547 | 2.13% |
| 2025-08-19 | 49.60 | 49.64 | 48.24 | 48.42 | 48.40 | qfq | 30,265,570 | 1,477,792,226 | -2.28% |
| 2025-08-18 | 45.98 | 51.90 | 45.64 | 49.55 | 49.53 | qfq | 58,091,392 | 2,821,194,719 | 8.57% |
| 2025-08-15 | 44.64 | 45.82 | 44.62 | 45.64 | 45.62 | qfq | 22,265,460 | 1,009,254,295 | 1.78% |
| 2025-08-14 | 45.51 | 46.18 | 44.65 | 44.84 | 44.82 | qfq | 26,203,279 | 1,191,210,081 | -1.08% |
| 2025-08-13 | 44.67 | 45.46 | 44.48 | 45.33 | 45.31 | qfq | 25,310,641 | 1,143,703,659 | 1.41% |
| 2025-08-12 | 44.05 | 44.80 | 43.66 | 44.70 | 44.68 | qfq | 18,983,275 | 840,350,521 | 1.50% |
| 2025-08-11 | 43.80 | 44.38 | 43.70 | 44.04 | 44.02 | qfq | 11,347,023 | 500,379,170 | 0.52% |
| 2025-08-08 | 44.66 | 44.67 | 43.76 | 43.81 | 43.79 | qfq | 13,210,475 | 581,673,661 | -1.95% |
| 2025-08-07 | 44.55 | 45.21 | 44.26 | 44.68 | 44.66 | qfq | 20,056,362 | 897,561,606 | 0.49% |
| 2025-08-06 | 44.00 | 44.65 | 43.72 | 44.46 | 44.44 | qfq | 11,492,640 | 508,332,286 | 0.95% |
| 2025-08-05 | 44.05 | 44.15 | 43.85 | 44.04 | 44.02 | qfq | 9,368,590 | 412,038,134 | -0.18% |
| 2025-08-04 | 43.55 | 44.44 | 43.35 | 44.12 | 44.10 | qfq | 11,331,107 | 498,523,185 | 1.01% |
| 2025-08-01 | 43.50 | 44.28 | 43.12 | 43.68 | 43.66 | qfq | 13,421,970 | 587,576,382 | 0.55% |
| 2025-07-31 | 44.26 | 44.76 | 43.25 | 43.44 | 43.42 | qfq | 16,492,737 | 724,854,586 | -2.03% |
| 2025-07-30 | 44.90 | 45.15 | 44.03 | 44.34 | 44.32 | qfq | 15,381,000 | 686,726,003 | -1.58% |
| 2025-07-29 | 44.83 | 45.23 | 44.69 | 45.05 | 45.03 | qfq | 13,459,781 | 604,779,346 | -0.09% |
| 2025-07-28 | 45.58 | 45.69 | 44.89 | 45.09 | 45.07 | qfq | 15,223,720 | 688,079,627 | -0.49% |
| 2025-07-25 | 45.13 | 45.40 | 44.61 | 45.31 | 45.29 | qfq | 17,508,761 | 787,759,695 | 0.40% |
| 2025-07-24 | 45.16 | 45.68 | 44.75 | 45.13 | 45.11 | qfq | 23,371,160 | 1,055,146,707 | 0.24% |
| 2025-07-23 | 43.96 | 45.30 | 43.94 | 45.02 | 45.00 | qfq | 33,686,996 | 1,512,868,585 | 2.50% |
| 2025-07-22 | 43.83 | 44.36 | 42.71 | 43.92 | 43.90 | qfq | 24,759,097 | 1,081,221,758 | -1.04% |
| 2025-07-21 | 44.59 | 44.65 | 44.20 | 44.38 | 44.36 | qfq | 11,486,042 | 510,059,221 | -0.45% |
| 2025-07-18 | 44.66 | 45.00 | 44.17 | 44.58 | 44.56 | qfq | 14,773,942 | 657,149,463 | -0.69% |
| 2025-07-17 | 44.31 | 44.97 | 44.02 | 44.89 | 44.77 | qfq | 13,785,971 | 613,108,077 | 1.06% |
| 2025-07-16 | 44.12 | 44.86 | 43.91 | 44.42 | 44.30 | qfq | 12,147,301 | 540,063,026 | 0.50% |
| 2025-07-15 | 43.96 | 44.71 | 43.90 | 44.20 | 44.08 | qfq | 13,394,980 | 593,232,007 | 0.55% |
| 2025-07-14 | 44.17 | 44.43 | 43.94 | 43.96 | 43.84 | qfq | 8,654,125 | 381,564,037 | -0.92% |
| 2025-07-11 | 43.80 | 44.58 | 43.12 | 44.37 | 44.25 | qfq | 15,538,900 | 684,690,449 | 1.16% |
| 2025-07-10 | 43.89 | 44.15 | 43.65 | 43.86 | 43.74 | qfq | 11,891,837 | 521,771,668 | -0.32% |
| 2025-07-09 | 44.90 | 44.96 | 43.82 | 44.00 | 43.88 | qfq | 18,814,174 | 833,811,682 | -2.22% |
| 2025-07-08 | 44.88 | 45.46 | 44.45 | 45.00 | 44.88 | qfq | 17,547,800 | 791,389,739 | 0.29% |
| 2025-07-07 | 45.25 | 45.63 | 44.71 | 44.87 | 44.75 | qfq | 13,945,653 | 628,950,954 | 0.18% |
| 2025-07-04 | 44.55 | 45.63 | 44.13 | 44.79 | 44.67 | qfq | 18,091,126 | 812,390,458 | 0.54% |
| 2025-07-03 | 43.95 | 44.64 | 43.88 | 44.55 | 44.43 | qfq | 10,510,570 | 465,283,509 | 1.43% |
| 2025-07-02 | 44.81 | 44.81 | 43.75 | 43.92 | 43.80 | qfq | 13,834,670 | 611,364,527 | -2.42% |
| 2025-07-01 | 44.80 | 45.45 | 44.68 | 45.01 | 44.89 | qfq | 16,349,113 | 736,759,592 | 0.22% |
| 2025-06-30 | 44.86 | 45.45 | 44.63 | 44.91 | 44.79 | qfq | 16,077,261 | 722,796,810 | 1.13% |
| 2025-06-27 | 45.00 | 45.38 | 44.40 | 44.41 | 44.29 | qfq | 21,298,104 | 953,634,350 | -0.85% |
| 2025-06-26 | 46.16 | 46.65 | 44.64 | 44.79 | 44.67 | qfq | 42,256,606 | 1,926,400,965 | 1.86% |
| 2025-06-25 | 42.02 | 44.16 | 41.89 | 43.97 | 43.85 | qfq | 26,560,640 | 1,148,170,474 | 2.49% |
| 2025-06-24 | 42.47 | 43.08 | 42.42 | 42.90 | 42.78 | qfq | 14,950,730 | 640,241,901 | 1.04% |
| 2025-06-23 | 40.95 | 42.95 | 40.60 | 42.46 | 42.35 | qfq | 21,773,802 | 923,230,725 | 3.46% |
| 2025-06-20 | 40.79 | 41.90 | 40.70 | 41.04 | 40.93 | qfq | 9,795,255 | 405,496,308 | 0.51% |
| 2025-06-19 | 41.37 | 41.75 | 40.70 | 40.83 | 40.72 | qfq | 9,098,499 | 375,710,764 | -1.35% |
| 2025-06-18 | 41.31 | 41.74 | 40.81 | 41.39 | 41.28 | qfq | 6,808,596 | 280,909,314 | 0.24% |
| 2025-06-17 | 41.08 | 41.63 | 41.05 | 41.29 | 41.18 | qfq | 6,681,786 | 275,897,218 | 0.51% |
| 2025-06-16 | 40.91 | 41.47 | 40.71 | 41.08 | 40.97 | qfq | 5,510,785 | 226,918,637 | 0.12% |
| 2025-06-13 | 40.98 | 41.38 | 40.27 | 41.03 | 40.92 | qfq | 9,451,160 | 386,042,633 | -0.10% |
| 2025-06-12 | 41.16 | 41.47 | 41.01 | 41.07 | 40.96 | qfq | 6,133,050 | 252,512,189 | -0.48% |
| 2025-06-11 | 41.30 | 41.69 | 41.20 | 41.27 | 41.16 | qfq | 6,088,258 | 252,078,689 | 0.10% |
| 2025-06-10 | 42.42 | 42.43 | 41.00 | 41.23 | 41.12 | qfq | 11,367,100 | 472,694,037 | -2.81% |
| 2025-06-09 | 42.43 | 42.64 | 42.19 | 42.42 | 42.31 | qfq | 8,569,156 | 363,256,726 | -0.05% |
| 2025-06-06 | 42.25 | 42.57 | 42.05 | 42.44 | 42.33 | qfq | 7,818,633 | 330,831,812 | 0.26% |
| 2025-06-05 | 41.81 | 42.66 | 41.47 | 42.33 | 42.22 | qfq | 11,607,309 | 488,653,921 | 1.71% |
| 2025-06-04 | 41.65 | 41.97 | 41.49 | 41.62 | 41.51 | qfq | 7,334,624 | 305,714,216 | -0.22% |
| 2025-06-03 | 40.74 | 42.42 | 40.70 | 41.71 | 41.60 | qfq | 11,080,859 | 464,392,697 | 1.31% |
| 2025-05-30 | 41.69 | 42.25 | 41.03 | 41.17 | 41.06 | qfq | 8,436,739 | 349,456,233 | -1.41% |
| 2025-05-29 | 41.10 | 41.85 | 41.03 | 41.76 | 41.65 | qfq | 10,204,647 | 424,088,325 | 1.58% |
| 2025-05-28 | 42.15 | 42.37 | 41.10 | 41.11 | 41.00 | qfq | 11,477,483 | 475,666,123 | -2.63% |
| 2025-05-27 | 42.80 | 42.99 | 41.93 | 42.22 | 42.11 | qfq | 10,191,293 | 429,989,017 | -1.79% |
| 2025-05-26 | 43.60 | 43.68 | 42.50 | 42.99 | 42.87 | qfq | 13,271,000 | 570,156,834 | -0.09% |
| 2025-05-23 | 43.38 | 43.98 | 42.85 | 43.03 | 42.91 | qfq | 17,948,814 | 775,869,712 | -1.71% |
| 2025-05-22 | 42.42 | 44.85 | 42.35 | 43.78 | 43.66 | qfq | 33,737,949 | 1,476,559,926 | 3.21% |
| 2025-05-21 | 41.76 | 43.25 | 41.64 | 42.42 | 42.31 | qfq | 17,310,457 | 739,505,621 | 2.04% |
| 2025-05-20 | 41.59 | 41.88 | 41.47 | 41.57 | 41.46 | qfq | 6,517,726 | 271,678,724 | 0.07% |
| 2025-05-19 | 41.66 | 41.99 | 41.08 | 41.54 | 41.43 | qfq | 6,949,400 | 288,034,343 | -0.50% |
| 2025-05-16 | 41.80 | 42.17 | 41.57 | 41.75 | 41.64 | qfq | 7,344,290 | 307,642,566 | 0.46% |
| 2025-05-15 | 43.10 | 43.18 | 41.45 | 41.56 | 41.45 | qfq | 14,200,645 | 598,263,124 | -3.82% |
| 2025-05-14 | 42.70 | 43.88 | 42.69 | 43.21 | 43.09 | qfq | 17,700,638 | 768,627,449 | 1.24% |
| 2025-05-13 | 43.09 | 44.04 | 42.62 | 42.68 | 42.57 | qfq | 16,305,750 | 705,336,927 | -0.19% |
| 2025-05-12 | 42.50 | 42.99 | 42.18 | 42.76 | 42.64 | qfq | 12,380,218 | 528,156,336 | 1.33% |
| 2025-05-09 | 42.90 | 42.90 | 41.89 | 42.20 | 42.09 | qfq | 10,209,379 | 431,574,663 | -1.54% |
| 2025-05-08 | 42.80 | 43.00 | 42.60 | 42.86 | 42.74 | qfq | 10,424,740 | 446,437,356 | 0.02% |
| 2025-05-07 | 43.48 | 43.80 | 42.40 | 42.85 | 42.73 | qfq | 15,878,412 | 683,395,925 | -0.16% |
| 2025-05-06 | 42.25 | 42.92 | 42.24 | 42.92 | 42.80 | qfq | 15,996,934 | 681,697,212 | 2.48% |
| 2025-04-30 | 42.10 | 42.39 | 41.88 | 41.88 | 41.77 | qfq | 12,850,756 | 541,651,381 | -0.31% |
| 2025-04-29 | 42.68 | 42.71 | 41.75 | 42.01 | 41.90 | qfq | 20,056,652 | 844,849,663 | -3.36% |
| 2025-04-28 | 42.20 | 43.73 | 41.92 | 43.47 | 43.35 | qfq | 20,611,156 | 886,060,017 | 2.86% |
| 2025-04-25 | 41.17 | 42.50 | 41.00 | 42.26 | 42.15 | qfq | 15,390,450 | 644,554,572 | 2.90% |
| 2025-04-24 | 41.57 | 41.84 | 40.92 | 41.07 | 40.96 | qfq | 9,171,218 | 378,259,951 | -1.20% |
| 2025-04-23 | 41.22 | 41.96 | 40.75 | 41.57 | 41.46 | qfq | 12,606,202 | 520,793,627 | 1.41% |
| 2025-04-22 | 40.59 | 41.49 | 40.42 | 40.99 | 40.88 | qfq | 11,956,590 | 492,008,686 | 0.76% |
| 2025-04-21 | 40.15 | 40.69 | 39.93 | 40.68 | 40.57 | qfq | 7,220,968 | 292,403,623 | 1.32% |
| 2025-04-18 | 40.45 | 40.50 | 39.70 | 40.15 | 40.04 | qfq | 7,341,133 | 294,256,039 | -0.77% |
| 2025-04-17 | 40.69 | 41.47 | 40.46 | 40.46 | 40.35 | qfq | 9,890,580 | 405,529,621 | -1.27% |
| 2025-04-16 | 40.95 | 41.39 | 40.39 | 40.98 | 40.87 | qfq | 11,004,800 | 450,375,630 | 0.32% |
| 2025-04-15 | 41.41 | 41.45 | 40.62 | 40.85 | 40.74 | qfq | 9,495,497 | 387,665,106 | -1.28% |
| 2025-04-14 | 42.32 | 42.50 | 41.00 | 41.38 | 41.27 | qfq | 19,050,640 | 792,386,403 | -0.41% |
| 2025-04-11 | 39.50 | 42.69 | 39.27 | 41.55 | 41.44 | qfq | 25,816,869 | 1,067,373,075 | 3.95% |
| 2025-04-10 | 40.29 | 41.32 | 39.92 | 39.97 | 39.86 | qfq | 20,118,703 | 816,445,677 | 0.88% |
| 2025-04-09 | 37.00 | 39.88 | 35.51 | 39.62 | 39.51 | qfq | 25,902,225 | 998,144,174 | 5.01% |
| 2025-04-08 | 37.72 | 39.00 | 36.79 | 37.73 | 37.63 | qfq | 19,501,636 | 735,678,502 | 2.03% |
| 2025-04-07 | 40.50 | 41.60 | 35.69 | 36.98 | 36.88 | qfq | 26,926,751 | 1,038,938,424 | -12.72% |
| 2025-04-03 | 41.90 | 42.78 | 41.81 | 42.37 | 42.26 | qfq | 10,849,008 | 459,795,920 | 0.52% |
| 2025-04-02 | 42.11 | 42.50 | 41.91 | 42.15 | 42.04 | qfq | 7,929,214 | 334,168,007 | -0.31% |
| 2025-04-01 | 41.81 | 42.93 | 41.50 | 42.28 | 42.17 | qfq | 13,252,269 | 559,647,871 | 1.44% |
| 2025-03-31 | 41.30 | 41.99 | 40.90 | 41.68 | 41.57 | qfq | 10,259,482 | 424,560,915 | 0.39% |
| 2025-03-28 | 42.41 | 43.10 | 41.50 | 41.52 | 41.41 | qfq | 11,168,500 | 469,088,306 | -1.59% |
| 2025-03-27 | 42.01 | 43.40 | 41.80 | 42.19 | 42.08 | qfq | 12,041,928 | 511,641,018 | -0.35% |
| 2025-03-26 | 42.28 | 42.92 | 42.26 | 42.34 | 42.23 | qfq | 8,958,931 | 381,260,320 | -0.09% |
| 2025-03-25 | 43.44 | 43.86 | 42.01 | 42.38 | 42.27 | qfq | 12,528,453 | 536,259,474 | -2.91% |
| 2025-03-24 | 43.30 | 44.13 | 42.00 | 43.65 | 43.53 | qfq | 16,841,806 | 728,865,703 | 0.34% |
| 2025-03-21 | 44.38 | 44.70 | 43.35 | 43.50 | 43.38 | qfq | 18,359,385 | 806,300,067 | -2.33% |
| 2025-03-20 | 45.16 | 45.32 | 44.53 | 44.54 | 44.42 | qfq | 13,381,995 | 600,956,606 | -1.24% |
| 2025-03-19 | 45.91 | 45.98 | 44.80 | 45.10 | 44.98 | qfq | 15,502,981 | 700,149,515 | -1.74% |
| 2025-03-18 | 46.27 | 46.75 | 45.80 | 45.90 | 45.78 | qfq | 16,848,471 | 776,887,061 | -0.39% |
| 2025-03-17 | 46.68 | 46.84 | 45.55 | 46.08 | 45.96 | qfq | 21,810,729 | 1,004,130,289 | -1.14% |
| 2025-03-14 | 43.89 | 47.36 | 43.77 | 46.61 | 46.48 | qfq | 45,785,844 | 2,116,489,979 | 6.10% |
| 2025-03-13 | 45.00 | 45.06 | 43.20 | 43.93 | 43.81 | qfq | 18,170,610 | 797,470,767 | -2.16% |
| 2025-03-12 | 45.70 | 45.84 | 44.90 | 44.90 | 44.78 | qfq | 17,686,073 | 800,985,420 | -1.49% |
| 2025-03-11 | 45.25 | 45.98 | 45.03 | 45.58 | 45.46 | qfq | 12,541,480 | 569,875,436 | -0.89% |
| 2025-03-10 | 46.17 | 46.78 | 45.46 | 45.99 | 45.87 | qfq | 14,301,383 | 658,116,084 | -0.65% |
| 2025-03-07 | 46.50 | 47.29 | 45.81 | 46.29 | 46.17 | qfq | 20,908,048 | 971,960,231 | -1.20% |
| 2025-03-06 | 46.20 | 47.59 | 46.20 | 46.85 | 46.72 | qfq | 25,955,620 | 1,219,902,002 | 2.18% |
| 2025-03-05 | 46.36 | 46.85 | 45.23 | 45.85 | 45.73 | qfq | 16,670,806 | 765,154,513 | -1.23% |
| 2025-03-04 | 43.21 | 46.96 | 43.00 | 46.42 | 46.29 | qfq | 31,426,038 | 1,431,297,467 | 6.32% |
| 2025-03-03 | 44.13 | 44.68 | 43.22 | 43.66 | 43.54 | qfq | 18,535,923 | 815,215,112 | -0.98% |
| 2025-02-28 | 47.01 | 47.50 | 43.87 | 44.09 | 43.97 | qfq | 28,561,499 | 1,298,444,626 | -7.12% |
| 2025-02-27 | 48.10 | 49.10 | 46.50 | 47.47 | 47.34 | qfq | 29,061,404 | 1,384,705,267 | -1.31% |
| 2025-02-26 | 47.87 | 48.48 | 46.68 | 48.10 | 47.97 | qfq | 32,007,666 | 1,524,383,057 | 0.46% |
| 2025-02-25 | 46.25 | 48.74 | 46.01 | 47.88 | 47.75 | qfq | 43,086,870 | 2,055,785,075 | 2.18% |
| 2025-02-24 | 46.85 | 47.69 | 46.25 | 46.86 | 46.73 | qfq | 29,667,304 | 1,395,710,449 | -0.55% |
| 2025-02-21 | 46.06 | 47.52 | 46.05 | 47.12 | 46.99 | qfq | 35,429,441 | 1,663,304,404 | 2.23% |
| 2025-02-20 | 46.57 | 46.58 | 45.48 | 46.09 | 45.97 | qfq | 19,612,261 | 902,456,599 | -1.05% |
| 2025-02-19 | 44.25 | 46.65 | 44.20 | 46.58 | 46.45 | qfq | 36,036,654 | 1,659,561,026 | 5.27% |
| 2025-02-18 | 46.00 | 46.40 | 44.10 | 44.25 | 44.13 | qfq | 22,728,029 | 1,029,140,352 | -3.99% |
| 2025-02-17 | 44.99 | 46.77 | 44.96 | 46.09 | 45.97 | qfq | 23,360,966 | 1,072,543,818 | 2.63% |
| 2025-02-14 | 45.80 | 46.06 | 44.61 | 44.91 | 44.79 | qfq | 26,150,921 | 1,178,149,987 | -2.50% |
| 2025-02-13 | 47.69 | 47.70 | 46.02 | 46.06 | 45.94 | qfq | 25,493,872 | 1,189,647,631 | -3.56% |
| 2025-02-12 | 45.39 | 47.80 | 45.10 | 47.76 | 47.63 | qfq | 34,189,829 | 1,591,467,660 | 5.43% |
| 2025-02-11 | 46.18 | 46.18 | 44.76 | 45.30 | 45.18 | qfq | 21,407,342 | 966,712,687 | -2.03% |
| 2025-02-10 | 47.00 | 47.10 | 45.93 | 46.24 | 46.12 | qfq | 26,390,047 | 1,221,569,826 | -1.24% |
| 2025-02-07 | 46.83 | 47.90 | 46.08 | 46.82 | 46.69 | qfq | 35,078,627 | 1,649,066,917 | -0.02% |
| 2025-02-06 | 44.37 | 46.98 | 44.05 | 46.83 | 46.70 | qfq | 29,489,320 | 1,360,603,733 | 5.83% |
| 2025-02-05 | 45.00 | 45.29 | 44.22 | 44.25 | 44.13 | qfq | 15,792,587 | 707,692,700 | 0.05% |
| 2025-01-27 | 45.37 | 45.50 | 44.23 | 44.23 | 44.11 | qfq | 14,314,653 | 640,196,289 | -2.10% |
| 2025-01-24 | 44.78 | 45.47 | 44.71 | 45.18 | 45.06 | qfq | 17,870,534 | 807,934,480 | 0.42% |
| 2025-01-23 | 46.90 | 47.08 | 44.98 | 44.99 | 44.87 | qfq | 25,927,773 | 1,192,952,947 | -2.58% |
| 2025-01-22 | 45.68 | 46.96 | 45.52 | 46.18 | 46.06 | qfq | 26,242,719 | 1,214,360,543 | 0.63% |
| 2025-01-21 | 45.11 | 46.20 | 44.47 | 45.89 | 45.77 | qfq | 23,115,384 | 1,048,490,792 | 2.25% |
| 2025-01-20 | 45.48 | 45.56 | 44.51 | 44.88 | 44.76 | qfq | 18,758,698 | 842,793,154 | 0.16% |
| 2025-01-17 | 43.70 | 45.99 | 43.52 | 44.81 | 44.69 | qfq | 26,247,659 | 1,175,675,473 | 1.59% |
| 2025-01-16 | 43.26 | 45.27 | 43.25 | 44.11 | 43.99 | qfq | 25,787,847 | 1,144,340,574 | 1.64% |
| 2025-01-15 | 42.80 | 43.56 | 42.43 | 43.40 | 43.28 | qfq | 21,942,860 | 943,285,355 | 0.70% |
| 2025-01-14 | 40.33 | 43.18 | 39.82 | 43.10 | 42.98 | qfq | 29,263,370 | 1,221,186,018 | 7.08% |
| 2025-01-13 | 39.01 | 40.49 | 38.82 | 40.25 | 40.14 | qfq | 17,728,187 | 707,642,595 | 2.05% |
| 2025-01-10 | 39.65 | 41.09 | 39.44 | 39.44 | 39.33 | qfq | 20,606,401 | 831,076,047 | -0.73% |
| 2025-01-09 | 39.30 | 40.20 | 39.10 | 39.73 | 39.62 | qfq | 15,183,195 | 605,092,149 | 0.58% |
| 2025-01-08 | 38.99 | 40.18 | 37.91 | 39.50 | 39.39 | qfq | 20,488,454 | 800,778,807 | 0.77% |
| 2025-01-07 | 38.38 | 39.38 | 38.21 | 39.20 | 39.09 | qfq | 16,313,689 | 633,571,965 | 2.67% |
| 2025-01-06 | 38.08 | 39.39 | 37.76 | 38.18 | 38.08 | qfq | 16,575,422 | 637,819,162 | 0.00% |
| 2025-01-03 | 39.51 | 39.55 | 38.06 | 38.18 | 38.08 | qfq | 20,425,908 | 792,899,764 | -3.71% |
| 2025-01-02 | 42.48 | 42.50 | 39.00 | 39.65 | 39.54 | qfq | 41,316,552 | 1,673,412,574 | -10.15% |
| 2024-12-31 | 46.97 | 47.20 | 44.01 | 44.13 | 44.01 | qfq | 22,967,185 | 1,038,810,391 | -6.03% |
| 2024-12-30 | 46.90 | 47.70 | 45.90 | 46.96 | 46.83 | qfq | 16,847,586 | 789,850,763 | -0.45% |
| 2024-12-27 | 49.16 | 49.20 | 47.17 | 47.17 | 47.04 | qfq | 30,634,531 | 1,479,126,563 | -3.95% |
| 2024-12-26 | 48.26 | 49.57 | 47.85 | 49.11 | 48.98 | qfq | 26,658,016 | 1,304,038,674 | 1.91% |
| 2024-12-25 | 48.51 | 49.31 | 47.67 | 48.19 | 48.06 | qfq | 24,374,319 | 1,180,802,211 | -1.63% |
| 2024-12-24 | 47.65 | 48.99 | 46.44 | 48.99 | 48.86 | qfq | 33,280,172 | 1,598,447,990 | 3.84% |
| 2024-12-23 | 47.36 | 48.98 | 47.08 | 47.18 | 47.05 | qfq | 29,077,015 | 1,394,546,370 | -0.38% |
| 2024-12-20 | 45.66 | 48.08 | 45.50 | 47.36 | 47.23 | qfq | 27,069,602 | 1,276,184,510 | 3.43% |
| 2024-12-19 | 44.70 | 46.15 | 44.51 | 45.79 | 45.67 | qfq | 14,026,886 | 636,911,487 | 1.19% |
| 2024-12-18 | 44.77 | 45.63 | 44.16 | 45.25 | 45.13 | qfq | 13,833,356 | 623,427,365 | 1.57% |
| 2024-12-17 | 44.92 | 45.33 | 44.36 | 44.55 | 44.43 | qfq | 12,780,835 | 572,614,381 | -1.11% |
| 2024-12-16 | 46.59 | 46.79 | 44.90 | 45.05 | 44.93 | qfq | 19,386,255 | 880,339,095 | -3.74% |
| 2024-12-13 | 47.26 | 47.80 | 46.50 | 46.80 | 46.67 | qfq | 23,878,777 | 1,120,230,662 | -2.15% |
| 2024-12-12 | 46.56 | 48.00 | 46.15 | 47.83 | 47.70 | qfq | 26,468,251 | 1,255,957,986 | 2.79% |
| 2024-12-11 | 46.12 | 47.20 | 46.09 | 46.53 | 46.40 | qfq | 18,029,500 | 839,165,337 | 0.04% |
| 2024-12-10 | 48.45 | 48.79 | 46.46 | 46.51 | 46.38 | qfq | 25,980,301 | 1,234,641,020 | 0.22% |
| 2024-12-09 | 46.30 | 47.00 | 45.58 | 46.41 | 46.29 | qfq | 19,317,200 | 896,528,296 | 0.54% |
| 2024-12-06 | 45.09 | 46.88 | 44.68 | 46.16 | 46.04 | qfq | 22,943,374 | 1,052,575,726 | 1.94% |
| 2024-12-05 | 44.87 | 45.91 | 44.69 | 45.28 | 45.16 | qfq | 15,611,940 | 707,616,186 | -0.92% |
| 2024-12-04 | 46.42 | 47.26 | 45.41 | 45.70 | 45.58 | qfq | 24,890,270 | 1,153,982,299 | 0.59% |
| 2024-12-03 | 46.50 | 46.86 | 44.90 | 45.43 | 45.31 | qfq | 21,272,268 | 973,778,664 | -1.67% |
| 2024-12-02 | 45.70 | 46.80 | 45.31 | 46.20 | 46.08 | qfq | 23,194,373 | 1,068,697,825 | 1.09% |
| 2024-11-29 | 44.90 | 46.85 | 44.45 | 45.70 | 45.58 | qfq | 25,053,478 | 1,143,358,923 | 1.13% |
| 2024-11-28 | 45.40 | 46.58 | 44.69 | 45.19 | 45.07 | qfq | 21,149,818 | 963,386,605 | -0.53% |
| 2024-11-27 | 43.68 | 45.45 | 42.83 | 45.43 | 45.31 | qfq | 23,035,184 | 1,018,809,457 | 2.20% |
| 2024-11-26 | 45.00 | 45.70 | 44.36 | 44.45 | 44.33 | qfq | 15,786,186 | 708,986,168 | -1.94% |
| 2024-11-25 | 46.00 | 46.71 | 44.00 | 45.33 | 45.21 | qfq | 26,158,350 | 1,182,178,939 | -1.28% |
| 2024-11-22 | 48.56 | 49.80 | 45.40 | 45.92 | 45.80 | qfq | 31,908,877 | 1,523,758,685 | -6.38% |
| 2024-11-21 | 48.18 | 50.00 | 47.91 | 49.05 | 48.92 | qfq | 32,436,112 | 1,596,151,225 | 1.22% |
| 2024-11-20 | 48.50 | 48.90 | 47.61 | 48.46 | 48.33 | qfq | 28,765,235 | 1,387,291,049 | -1.04% |
| 2024-11-19 | 47.85 | 49.28 | 46.06 | 48.97 | 48.84 | qfq | 36,152,361 | 1,726,060,383 | 2.38% |
| 2024-11-18 | 46.81 | 48.70 | 45.38 | 47.83 | 47.70 | qfq | 35,533,875 | 1,676,295,206 | 1.40% |
| 2024-11-15 | 49.40 | 50.09 | 47.12 | 47.17 | 47.04 | qfq | 33,508,999 | 1,624,859,739 | -4.90% |
| 2024-11-14 | 51.90 | 51.90 | 49.48 | 49.60 | 49.47 | qfq | 38,752,139 | 1,952,230,869 | -5.43% |
| 2024-11-13 | 51.00 | 53.00 | 50.68 | 52.45 | 52.31 | qfq | 43,697,212 | 2,276,673,227 | 1.43% |
| 2024-11-12 | 52.46 | 54.38 | 50.80 | 51.71 | 51.57 | qfq | 59,912,015 | 3,137,158,233 | -1.99% |
| 2024-11-11 | 54.00 | 59.50 | 52.00 | 52.76 | 52.62 | qfq | 93,904,351 | 5,201,197,553 | 0.61% |
| 2024-11-08 | 48.65 | 56.10 | 46.90 | 52.44 | 52.30 | qfq | 83,802,619 | 4,223,849,476 | 12.08% |
| 2024-11-07 | 43.61 | 46.99 | 43.39 | 46.79 | 46.66 | qfq | 57,347,802 | 2,616,572,337 | 6.32% |
| 2024-11-06 | 43.20 | 44.60 | 42.55 | 44.01 | 43.89 | qfq | 42,215,968 | 1,841,282,286 | 1.95% |
| 2024-11-05 | 41.98 | 43.57 | 41.72 | 43.17 | 43.05 | qfq | 34,664,499 | 1,486,076,000 | 2.79% |
| 2024-11-04 | 40.53 | 42.63 | 40.50 | 42.00 | 41.89 | qfq | 23,584,007 | 984,959,924 | 2.94% |
| 2024-11-01 | 43.90 | 43.90 | 40.65 | 40.80 | 40.69 | qfq | 36,360,327 | 1,529,846,641 | -7.19% |
| 2024-10-31 | 42.57 | 44.72 | 41.77 | 43.96 | 43.84 | qfq | 43,469,370 | 1,883,426,460 | 3.29% |
| 2024-10-30 | 41.91 | 43.26 | 41.51 | 42.56 | 42.45 | qfq | 29,570,041 | 1,251,184,493 | 0.92% |
| 2024-10-29 | 44.00 | 44.69 | 42.14 | 42.17 | 42.06 | qfq | 42,068,493 | 1,831,283,561 | -4.27% |
| 2024-10-28 | 44.98 | 44.98 | 43.52 | 44.05 | 43.93 | qfq | 38,003,213 | 1,671,033,151 | -2.02% |
| 2024-10-25 | 43.80 | 46.65 | 42.61 | 44.96 | 44.84 | qfq | 63,361,066 | 2,797,008,345 | 0.81% |
| 2024-10-24 | 46.00 | 48.68 | 44.41 | 44.60 | 44.48 | qfq | 89,555,167 | 4,168,336,148 | 0.86% |
| 2024-10-23 | 44.12 | 44.36 | 43.21 | 44.22 | 44.10 | qfq | 35,853,334 | 1,569,987,174 | -1.58% |
| 2024-10-22 | 42.45 | 45.15 | 42.45 | 44.93 | 44.81 | qfq | 48,425,452 | 2,124,772,014 | 4.46% |
| 2024-10-21 | 43.99 | 46.61 | 42.79 | 43.01 | 42.89 | qfq | 60,908,724 | 2,719,390,185 | -0.78% |
| 2024-10-18 | 40.03 | 45.15 | 39.80 | 43.35 | 43.23 | qfq | 55,366,079 | 2,346,762,892 | 7.94% |
| 2024-10-17 | 42.03 | 42.33 | 40.02 | 40.16 | 40.05 | qfq | 29,342,637 | 1,204,823,824 | -2.62% |
| 2024-10-16 | 39.00 | 41.24 | 38.83 | 41.24 | 41.13 | qfq | 28,247,587 | 1,138,738,227 | 2.33% |
| 2024-10-15 | 40.00 | 42.89 | 39.40 | 40.30 | 40.19 | qfq | 38,003,221 | 1,565,272,062 | 0.17% |
| 2024-10-14 | 38.21 | 40.24 | 37.58 | 40.23 | 40.12 | qfq | 34,545,255 | 1,347,487,885 | 6.01% |
| 2024-10-11 | 39.51 | 40.60 | 37.32 | 37.95 | 37.85 | qfq | 29,899,915 | 1,154,803,232 | -6.06% |
| 2024-10-10 | 43.79 | 44.00 | 39.16 | 40.40 | 40.29 | qfq | 43,656,531 | 1,795,263,417 | -6.05% |
| 2024-10-09 | 44.56 | 48.68 | 41.40 | 43.00 | 42.88 | qfq | 67,584,365 | 3,025,165,034 | -5.47% |
| 2024-10-08 | 45.49 | 45.49 | 42.59 | 45.49 | 45.37 | qfq | 53,520,147 | 2,408,970,911 | 19.99% |
| 2024-09-30 | 33.61 | 37.95 | 33.30 | 37.91 | 37.81 | qfq | 38,998,233 | 1,389,028,544 | 17.37% |
| 2024-09-27 | 30.51 | 32.88 | 30.20 | 32.30 | 32.21 | qfq | 30,507,251 | 962,340,379 | 7.52% |
| 2024-09-26 | 28.41 | 30.04 | 28.23 | 30.04 | 29.96 | qfq | 19,496,214 | 566,203,084 | 5.66% |
| 2024-09-25 | 29.38 | 29.58 | 28.41 | 28.43 | 28.35 | qfq | 18,452,038 | 536,491,610 | -1.42% |
| 2024-09-24 | 27.45 | 28.85 | 27.13 | 28.84 | 28.76 | qfq | 15,897,349 | 446,830,535 | 5.87% |
| 2024-09-23 | 27.80 | 28.12 | 27.17 | 27.24 | 27.17 | qfq | 9,420,778 | 258,939,596 | -2.68% |
| 2024-09-20 | 28.39 | 28.54 | 27.68 | 27.99 | 27.91 | qfq | 7,813,801 | 218,958,648 | -1.69% |
| 2024-09-19 | 28.31 | 28.96 | 27.57 | 28.47 | 28.39 | qfq | 9,717,843 | 275,053,857 | 1.03% |
| 2024-09-18 | 28.25 | 28.44 | 27.89 | 28.18 | 28.10 | qfq | 6,412,670 | 180,429,690 | 0.71% |
| 2024-09-13 | 28.55 | 28.91 | 27.92 | 27.98 | 27.90 | qfq | 8,127,598 | 230,933,075 | -2.24% |
| 2024-09-12 | 29.21 | 29.55 | 28.59 | 28.62 | 28.54 | qfq | 6,653,506 | 192,996,745 | -1.45% |
| 2024-09-11 | 28.91 | 29.25 | 28.71 | 29.04 | 28.96 | qfq | 5,678,997 | 164,803,054 | -0.14% |
| 2024-09-10 | 28.88 | 29.29 | 28.37 | 29.08 | 29.00 | qfq | 9,431,456 | 271,766,005 | 0.73% |
| 2024-09-09 | 28.65 | 29.00 | 28.32 | 28.87 | 28.79 | qfq | 7,409,913 | 212,341,725 | 0.31% |
| 2024-09-06 | 29.53 | 29.79 | 28.70 | 28.78 | 28.70 | qfq | 7,798,000 | 227,354,017 | -2.57% |
| 2024-09-05 | 29.39 | 30.06 | 29.30 | 29.54 | 29.46 | qfq | 7,817,000 | 231,783,119 | 0.44% |
| 2024-09-04 | 29.08 | 30.07 | 28.86 | 29.41 | 29.33 | qfq | 11,367,678 | 335,197,696 | -0.27% |
| 2024-09-03 | 29.05 | 29.79 | 29.05 | 29.49 | 29.41 | qfq | 10,224,029 | 300,832,632 | 1.90% |
| 2024-09-02 | 30.31 | 30.64 | 28.93 | 28.94 | 28.86 | qfq | 14,648,260 | 435,971,578 | -5.27% |
| 2024-08-30 | 29.38 | 30.94 | 29.29 | 30.55 | 30.47 | qfq | 17,794,899 | 540,706,912 | 3.49% |
| 2024-08-29 | 29.06 | 30.30 | 28.97 | 29.52 | 29.44 | qfq | 14,810,236 | 438,712,739 | 0.51% |
| 2024-08-28 | 28.75 | 29.61 | 28.49 | 29.37 | 29.29 | qfq | 10,887,302 | 316,911,195 | 2.16% |
| 2024-08-27 | 28.60 | 29.14 | 28.28 | 28.75 | 28.67 | qfq | 8,959,645 | 257,861,571 | 0.00% |
| 2024-08-26 | 29.18 | 29.39 | 28.60 | 28.75 | 28.67 | qfq | 8,370,877 | 242,415,354 | -0.52% |
| 2024-08-23 | 29.02 | 29.40 | 28.56 | 28.90 | 28.82 | qfq | 11,377,760 | 329,000,135 | -1.33% |
| 2024-08-22 | 29.64 | 30.19 | 29.00 | 29.29 | 29.21 | qfq | 13,047,481 | 385,413,526 | -1.74% |
| 2024-08-21 | 29.60 | 30.28 | 29.45 | 29.81 | 29.73 | qfq | 8,982,790 | 267,820,329 | 0.10% |
| 2024-08-20 | 30.63 | 30.75 | 29.60 | 29.78 | 29.70 | qfq | 13,089,243 | 391,597,798 | -2.78% |
| 2024-08-19 | 30.79 | 31.32 | 30.23 | 30.63 | 30.55 | qfq | 9,847,800 | 303,595,955 | -0.45% |
| 2024-08-16 | 30.82 | 31.79 | 30.45 | 30.77 | 30.69 | qfq | 12,493,732 | 387,695,571 | 0.56% |
| 2024-08-15 | 30.31 | 31.44 | 30.20 | 30.60 | 30.52 | qfq | 8,919,290 | 275,137,739 | 0.00% |
| 2024-08-14 | 31.22 | 31.33 | 30.60 | 30.60 | 30.52 | qfq | 7,646,520 | 236,901,836 | -1.73% |
| 2024-08-13 | 30.93 | 31.34 | 30.59 | 31.14 | 31.06 | qfq | 8,237,726 | 254,933,536 | 0.68% |
| 2024-08-12 | 31.80 | 31.90 | 30.69 | 30.93 | 30.85 | qfq | 11,658,389 | 362,564,616 | -2.58% |
| 2024-08-09 | 32.15 | 32.53 | 31.65 | 31.75 | 31.66 | qfq | 15,265,734 | 490,229,415 | 0.35% |
| 2024-08-08 | 31.00 | 32.19 | 30.30 | 31.64 | 31.55 | qfq | 15,808,062 | 495,513,334 | 1.64% |
| 2024-08-07 | 31.20 | 31.79 | 31.09 | 31.13 | 31.05 | qfq | 10,125,538 | 318,298,048 | -0.99% |
| 2024-08-06 | 31.27 | 31.75 | 30.48 | 31.44 | 31.36 | qfq | 13,299,290 | 412,386,042 | 3.05% |
| 2024-08-05 | 31.26 | 31.88 | 30.51 | 30.51 | 30.43 | qfq | 18,712,783 | 581,569,638 | -4.06% |
| 2024-08-02 | 33.13 | 33.40 | 31.66 | 31.80 | 31.71 | qfq | 19,915,100 | 647,247,818 | -5.07% |
| 2024-08-01 | 33.10 | 34.26 | 32.87 | 33.50 | 33.41 | qfq | 27,477,076 | 919,968,692 | 0.75% |
| 2024-07-31 | 31.40 | 33.30 | 31.10 | 33.25 | 33.16 | qfq | 25,527,630 | 828,109,921 | 5.15% |
| 2024-07-30 | 31.21 | 31.94 | 30.99 | 31.62 | 31.53 | qfq | 14,157,630 | 444,660,832 | 0.38% |
| 2024-07-29 | 31.83 | 32.37 | 31.44 | 31.50 | 31.42 | qfq | 17,510,332 | 557,863,305 | -1.01% |
| 2024-07-26 | 31.68 | 32.08 | 30.90 | 31.82 | 31.73 | qfq | 18,806,779 | 594,412,519 | 0.63% |
| 2024-07-25 | 31.80 | 32.17 | 31.45 | 31.62 | 31.53 | qfq | 16,408,176 | 520,620,971 | -1.19% |
| 2024-07-24 | 32.84 | 33.20 | 31.78 | 32.00 | 31.91 | qfq | 19,738,213 | 640,654,674 | -2.56% |
| 2024-07-23 | 34.60 | 34.67 | 32.68 | 32.84 | 32.75 | qfq | 29,760,291 | 1,001,704,304 | -5.50% |
| 2024-07-22 | 35.18 | 35.68 | 34.56 | 34.75 | 34.66 | qfq | 23,320,649 | 815,723,962 | -0.43% |
| 2024-07-19 | 34.70 | 35.88 | 34.58 | 34.90 | 34.81 | qfq | 33,080,796 | 1,163,890,918 | -0.60% |
| 2024-07-18 | 33.45 | 35.36 | 33.08 | 35.11 | 35.02 | qfq | 36,141,932 | 1,238,386,737 | 3.08% |
| 2024-07-17 | 33.99 | 35.27 | 33.79 | 34.06 | 33.97 | qfq | 38,169,871 | 1,321,957,499 | -0.06% |
| 2024-07-16 | 33.45 | 34.25 | 32.01 | 34.08 | 33.99 | qfq | 54,145,675 | 1,791,145,267 | 6.47% |
| 2024-07-15 | 32.33 | 32.56 | 31.79 | 32.01 | 31.92 | qfq | 15,645,029 | 502,330,645 | -0.44% |
| 2024-07-12 | 31.66 | 32.50 | 31.51 | 32.15 | 32.06 | qfq | 23,096,200 | 742,816,043 | -0.16% |
| 2024-07-11 | 31.49 | 32.26 | 30.80 | 32.20 | 32.01 | qfq | 23,057,662 | 727,696,696 | 3.34% |
| 2024-07-10 | 30.49 | 31.52 | 30.22 | 31.16 | 30.98 | qfq | 19,332,969 | 600,627,352 | 2.40% |
| 2024-07-09 | 28.29 | 30.55 | 28.21 | 30.43 | 30.25 | qfq | 25,897,801 | 773,660,827 | 7.07% |
| 2024-07-08 | 28.55 | 29.15 | 28.03 | 28.42 | 28.26 | qfq | 12,932,499 | 370,513,956 | 0.42% |
| 2024-07-05 | 28.25 | 28.80 | 27.87 | 28.30 | 28.14 | qfq | 10,303,910 | 291,916,821 | -0.32% |
| 2024-07-04 | 28.31 | 29.02 | 28.20 | 28.39 | 28.23 | qfq | 13,145,306 | 376,504,559 | -0.04% |
| 2024-07-03 | 28.42 | 28.95 | 27.91 | 28.40 | 28.24 | qfq | 11,940,463 | 339,137,819 | -0.56% |
| 2024-07-02 | 27.47 | 28.97 | 27.16 | 28.56 | 28.39 | qfq | 16,743,627 | 470,855,178 | 3.74% |
| 2024-07-01 | 27.05 | 27.78 | 26.90 | 27.53 | 27.37 | qfq | 9,807,411 | 268,004,232 | 1.32% |
| 2024-06-28 | 27.56 | 27.96 | 27.05 | 27.17 | 27.01 | qfq | 14,352,550 | 395,664,083 | -1.59% |
| 2024-06-27 | 28.30 | 28.51 | 27.55 | 27.61 | 27.45 | qfq | 13,527,420 | 377,766,313 | -3.66% |
| 2024-06-26 | 28.38 | 29.05 | 27.80 | 28.66 | 28.49 | qfq | 14,819,530 | 419,469,481 | 1.38% |
| 2024-06-25 | 29.53 | 29.56 | 28.00 | 28.27 | 28.11 | qfq | 16,411,013 | 470,802,171 | -4.01% |
| 2024-06-24 | 30.69 | 31.26 | 29.26 | 29.45 | 29.28 | qfq | 16,623,071 | 503,075,068 | -4.78% |
| 2024-06-21 | 30.59 | 31.28 | 30.12 | 30.93 | 30.75 | qfq | 11,713,876 | 360,852,054 | 0.03% |
| 2024-06-20 | 31.48 | 32.32 | 30.89 | 30.92 | 30.74 | qfq | 17,839,990 | 564,283,470 | -2.61% |
| 2024-06-19 | 31.84 | 32.15 | 30.83 | 31.75 | 31.57 | qfq | 19,055,057 | 600,495,757 | 0.35% |
| 2024-06-18 | 31.90 | 32.68 | 31.25 | 31.64 | 31.46 | qfq | 19,418,963 | 619,791,015 | -1.19% |
| 2024-06-17 | 30.79 | 32.35 | 30.75 | 32.02 | 31.83 | qfq | 20,429,596 | 648,872,537 | 2.56% |
| 2024-06-14 | 31.30 | 31.45 | 30.50 | 31.22 | 31.04 | qfq | 21,045,944 | 654,004,261 | -0.95% |
| 2024-06-13 | 32.50 | 32.81 | 31.46 | 31.52 | 31.34 | qfq | 26,919,919 | 865,333,259 | -1.68% |
| 2024-06-12 | 31.58 | 32.15 | 31.20 | 32.06 | 31.87 | qfq | 25,407,464 | 805,261,013 | 0.50% |
| 2024-06-11 | 30.15 | 32.23 | 29.89 | 31.90 | 31.72 | qfq | 35,253,253 | 1,106,458,185 | 5.35% |
| 2024-06-07 | 29.88 | 30.88 | 29.21 | 30.28 | 30.10 | qfq | 26,357,168 | 791,657,388 | 1.61% |
| 2024-06-06 | 30.66 | 31.09 | 29.64 | 29.80 | 29.63 | qfq | 25,230,568 | 766,119,375 | -1.00% |
| 2024-06-05 | 29.18 | 31.45 | 29.18 | 30.10 | 29.93 | qfq | 30,852,079 | 944,842,099 | 3.97% |
| 2024-06-04 | 28.41 | 29.30 | 27.78 | 28.95 | 28.78 | qfq | 15,199,567 | 430,638,102 | 1.37% |
| 2024-06-03 | 28.48 | 29.48 | 28.22 | 28.56 | 28.39 | qfq | 14,622,386 | 421,461,801 | 0.56% |
| 2024-05-31 | 29.04 | 29.58 | 28.35 | 28.40 | 28.24 | qfq | 20,162,550 | 579,821,069 | -2.71% |
| 2024-05-30 | 28.41 | 29.65 | 28.14 | 29.19 | 29.02 | qfq | 11,315,520 | 328,681,170 | 1.60% |
| 2024-05-29 | 28.99 | 29.65 | 28.46 | 28.73 | 28.56 | qfq | 11,277,528 | 326,736,224 | -1.81% |
| 2024-05-28 | 29.20 | 30.51 | 28.63 | 29.26 | 29.09 | qfq | 18,493,227 | 545,659,037 | -0.61% |
| 2024-05-27 | 28.48 | 29.68 | 27.51 | 29.44 | 29.27 | qfq | 17,087,612 | 488,392,604 | 3.44% |
| 2024-05-24 | 28.89 | 29.30 | 28.46 | 28.46 | 28.30 | qfq | 11,273,867 | 323,868,980 | -2.70% |
| 2024-05-23 | 30.55 | 30.59 | 29.18 | 29.25 | 29.08 | qfq | 12,679,182 | 375,192,372 | -4.00% |
| 2024-05-22 | 30.33 | 30.66 | 30.00 | 30.47 | 30.29 | qfq | 9,992,210 | 303,342,529 | 0.66% |
| 2024-05-21 | 30.02 | 30.65 | 29.86 | 30.27 | 30.09 | qfq | 13,138,196 | 398,471,957 | 0.07% |
| 2024-05-20 | 31.00 | 31.20 | 29.78 | 30.25 | 30.07 | qfq | 20,818,972 | 629,577,790 | -2.89% |
| 2024-05-17 | 28.70 | 31.44 | 28.56 | 31.15 | 30.97 | qfq | 36,868,468 | 1,111,919,612 | 9.88% |
| 2024-05-16 | 27.55 | 28.89 | 27.00 | 28.35 | 28.19 | qfq | 17,951,087 | 501,630,488 | 3.88% |
| 2024-05-15 | 27.30 | 28.15 | 26.86 | 27.29 | 27.13 | qfq | 9,043,925 | 249,831,218 | -0.26% |
| 2024-05-14 | 27.58 | 28.08 | 27.15 | 27.36 | 27.20 | qfq | 9,022,566 | 248,330,241 | 0.00% |
| 2024-05-13 | 27.76 | 28.64 | 27.00 | 27.36 | 27.20 | qfq | 13,972,975 | 387,912,514 | -2.88% |
| 2024-05-10 | 30.28 | 30.56 | 28.10 | 28.17 | 28.01 | qfq | 19,172,716 | 551,888,332 | -6.97% |
| 2024-05-09 | 28.98 | 30.60 | 28.82 | 30.28 | 30.10 | qfq | 15,507,074 | 466,341,999 | 4.41% |
| 2024-05-08 | 29.19 | 29.44 | 28.50 | 29.00 | 28.83 | qfq | 8,587,153 | 248,261,927 | -0.89% |
| 2024-05-07 | 29.07 | 29.88 | 28.80 | 29.26 | 29.09 | qfq | 7,483,251 | 219,133,706 | 0.65% |
| 2024-05-06 | 29.85 | 29.98 | 29.02 | 29.07 | 28.90 | qfq | 9,153,127 | 269,237,815 | -0.95% |
| 2024-04-30 | 30.08 | 30.18 | 29.18 | 29.35 | 29.18 | qfq | 8,418,975 | 248,265,865 | -2.23% |
| 2024-04-29 | 29.29 | 30.20 | 29.20 | 30.02 | 29.85 | qfq | 12,488,532 | 372,180,784 | 2.49% |
| 2024-04-26 | 28.70 | 29.65 | 28.68 | 29.29 | 29.12 | qfq | 12,115,228 | 354,059,910 | 1.70% |
| 2024-04-25 | 27.96 | 29.44 | 27.79 | 28.80 | 28.63 | qfq | 12,719,478 | 366,348,502 | 2.24% |
| 2024-04-24 | 26.72 | 28.40 | 26.66 | 28.17 | 28.01 | qfq | 14,819,623 | 409,621,820 | 6.38% |
| 2024-04-23 | 26.18 | 26.67 | 25.83 | 26.48 | 26.33 | qfq | 9,627,007 | 253,758,117 | 2.36% |
| 2024-04-22 | 25.35 | 26.17 | 24.92 | 25.87 | 25.72 | qfq | 9,511,512 | 244,648,609 | 0.74% |
| 2024-04-19 | 26.91 | 26.91 | 25.62 | 25.68 | 25.53 | qfq | 13,111,924 | 341,680,156 | -5.38% |
| 2024-04-18 | 26.70 | 27.77 | 26.07 | 27.14 | 26.98 | qfq | 11,987,443 | 324,179,155 | 0.04% |
| 2024-04-17 | 26.60 | 27.40 | 26.51 | 27.13 | 26.97 | qfq | 14,889,591 | 401,643,185 | 2.77% |
| 2024-04-16 | 27.50 | 27.93 | 26.20 | 26.40 | 26.25 | qfq | 14,322,618 | 383,487,718 | -5.48% |
| 2024-04-15 | 27.78 | 28.84 | 27.59 | 27.93 | 27.77 | qfq | 10,613,750 | 299,956,767 | 0.50% |
| 2024-04-12 | 28.20 | 28.80 | 27.70 | 27.79 | 27.63 | qfq | 13,493,583 | 380,813,186 | -1.45% |
| 2024-04-11 | 28.99 | 29.82 | 28.12 | 28.20 | 28.04 | qfq | 17,599,674 | 505,364,973 | -3.75% |
| 2024-04-10 | 31.61 | 31.97 | 28.71 | 29.30 | 29.13 | qfq | 23,480,894 | 700,920,679 | -9.43% |
| 2024-04-09 | 31.05 | 32.80 | 31.05 | 32.35 | 32.16 | qfq | 15,605,316 | 500,416,397 | 4.69% |
| 2024-04-08 | 31.28 | 31.85 | 30.88 | 30.90 | 30.72 | qfq | 8,364,031 | 261,402,803 | -2.46% |
| 2024-04-03 | 31.86 | 32.39 | 30.77 | 31.68 | 31.50 | qfq | 12,005,548 | 379,332,454 | -1.25% |
| 2024-04-02 | 32.94 | 33.10 | 31.82 | 32.08 | 31.89 | qfq | 13,886,045 | 448,789,033 | -3.26% |
| 2024-04-01 | 33.77 | 33.87 | 32.70 | 33.16 | 32.97 | qfq | 16,443,997 | 544,226,569 | -1.31% |
| 2024-03-29 | 31.15 | 33.86 | 30.98 | 33.60 | 33.41 | qfq | 27,940,339 | 921,958,172 | 6.84% |
| 2024-03-28 | 30.50 | 31.76 | 30.50 | 31.45 | 31.27 | qfq | 13,910,956 | 432,675,757 | 2.78% |
| 2024-03-27 | 31.86 | 32.25 | 30.58 | 30.60 | 30.42 | qfq | 11,627,103 | 362,735,693 | -5.06% |
| 2024-03-26 | 32.80 | 33.60 | 31.53 | 32.23 | 32.04 | qfq | 18,604,757 | 601,569,225 | -2.63% |
| 2024-03-25 | 35.68 | 35.83 | 33.00 | 33.10 | 32.91 | qfq | 20,474,702 | 697,292,871 | -4.06% |
| 2024-03-22 | 33.27 | 34.94 | 33.27 | 34.50 | 34.30 | qfq | 22,560,107 | 771,202,726 | 3.29% |
| 2024-03-21 | 34.00 | 34.28 | 32.92 | 33.40 | 33.21 | qfq | 16,400,296 | 550,221,576 | -0.57% |
| 2024-03-20 | 32.11 | 34.18 | 32.06 | 33.59 | 33.40 | qfq | 22,946,576 | 766,860,931 | 5.17% |
| 2024-03-19 | 30.75 | 33.17 | 30.56 | 31.94 | 31.76 | qfq | 25,354,855 | 814,361,114 | 3.70% |
| 2024-03-18 | 29.89 | 30.86 | 29.71 | 30.80 | 30.62 | qfq | 14,068,910 | 426,236,339 | 3.15% |
| 2024-03-15 | 29.61 | 29.97 | 29.09 | 29.86 | 29.69 | qfq | 9,248,837 | 272,991,585 | 0.91% |
| 2024-03-14 | 30.16 | 30.45 | 29.19 | 29.59 | 29.42 | qfq | 12,744,099 | 379,759,636 | -3.17% |
| 2024-03-13 | 30.40 | 31.13 | 29.88 | 30.56 | 30.38 | qfq | 18,902,724 | 575,663,076 | 1.39% |
| 2024-03-12 | 30.11 | 30.74 | 29.69 | 30.14 | 29.97 | qfq | 13,910,844 | 418,976,770 | -0.46% |
| 2024-03-11 | 30.00 | 30.32 | 29.09 | 30.28 | 30.10 | qfq | 22,481,577 | 666,401,237 | -2.13% |
| 2024-03-08 | 27.84 | 31.27 | 27.77 | 30.94 | 30.76 | qfq | 26,508,100 | 785,255,705 | 10.50% |
| 2024-03-07 | 28.60 | 29.29 | 28.00 | 28.00 | 27.84 | qfq | 10,372,887 | 296,539,056 | -0.74% |
| 2024-03-06 | 28.30 | 28.74 | 27.58 | 28.21 | 28.05 | qfq | 10,171,664 | 286,058,892 | -1.50% |
| 2024-03-05 | 29.35 | 29.76 | 28.31 | 28.64 | 28.47 | qfq | 17,178,788 | 496,695,187 | -4.18% |
| 2024-03-04 | 29.24 | 30.15 | 28.91 | 29.89 | 29.72 | qfq | 16,512,810 | 488,163,995 | 1.43% |
| 2024-03-01 | 29.06 | 30.04 | 28.80 | 29.47 | 29.30 | qfq | 17,972,355 | 529,131,637 | 1.66% |
| 2024-02-29 | 26.90 | 29.47 | 26.80 | 28.99 | 28.82 | qfq | 21,815,642 | 623,010,491 | 7.13% |
| 2024-02-28 | 29.10 | 29.74 | 27.03 | 27.06 | 26.90 | qfq | 18,543,777 | 529,822,714 | -7.33% |
| 2024-02-27 | 27.86 | 29.47 | 27.17 | 29.20 | 29.03 | qfq | 23,041,416 | 655,479,269 | 4.14% |
| 2024-02-26 | 27.10 | 28.96 | 27.06 | 28.04 | 27.88 | qfq | 20,404,934 | 570,684,283 | 4.63% |
| 2024-02-23 | 26.71 | 26.87 | 26.00 | 26.80 | 26.64 | qfq | 13,993,301 | 369,837,320 | 0.90% |
| 2024-02-22 | 25.53 | 26.80 | 25.53 | 26.56 | 26.41 | qfq | 14,346,522 | 375,919,572 | 3.11% |
| 2024-02-21 | 25.46 | 26.50 | 25.24 | 25.76 | 25.61 | qfq | 12,689,253 | 329,736,558 | 0.04% |
| 2024-02-20 | 25.60 | 25.96 | 25.09 | 25.75 | 25.60 | qfq | 13,566,601 | 344,802,559 | -1.15% |
| 2024-02-19 | 26.88 | 26.88 | 25.20 | 26.05 | 25.90 | qfq | 16,409,624 | 423,138,994 | 0.58% |
| 2024-02-08 | 24.65 | 27.42 | 24.36 | 25.90 | 25.75 | qfq | 19,886,767 | 521,175,344 | 6.37% |
| 2024-02-07 | 22.88 | 24.50 | 22.68 | 24.35 | 24.21 | qfq | 19,561,865 | 470,516,003 | 6.56% |
| 2024-02-06 | 20.64 | 23.00 | 20.40 | 22.85 | 22.72 | qfq | 17,672,317 | 385,750,894 | 9.91% |
| 2024-02-05 | 22.40 | 22.50 | 19.88 | 20.79 | 20.67 | qfq | 19,678,732 | 414,194,753 | -7.97% |
| 2024-02-02 | 23.87 | 24.06 | 21.52 | 22.59 | 22.46 | qfq | 15,033,398 | 344,520,867 | -5.28% |
| 2024-02-01 | 24.16 | 24.50 | 23.31 | 23.85 | 23.71 | qfq | 12,812,354 | 306,884,703 | -0.63% |
| 2024-01-31 | 25.40 | 26.00 | 23.96 | 24.00 | 23.86 | qfq | 16,234,690 | 400,924,578 | -4.72% |
| 2024-01-30 | 26.44 | 26.89 | 25.10 | 25.19 | 25.04 | qfq | 15,559,372 | 402,325,871 | -5.30% |
| 2024-01-29 | 28.05 | 28.48 | 26.50 | 26.60 | 26.45 | qfq | 14,534,799 | 394,429,991 | -4.59% |
| 2024-01-26 | 29.73 | 29.92 | 27.58 | 27.88 | 27.72 | qfq | 19,099,285 | 541,137,096 | -7.04% |
| 2024-01-25 | 29.68 | 30.31 | 29.24 | 29.99 | 29.82 | qfq | 12,392,507 | 370,668,116 | 1.32% |
| 2024-01-24 | 29.93 | 30.03 | 28.43 | 29.60 | 29.43 | qfq | 8,286,932 | 242,106,544 | -0.90% |
| 2024-01-23 | 29.01 | 30.25 | 28.51 | 29.87 | 29.70 | qfq | 9,248,017 | 274,265,470 | 2.54% |
| 2024-01-22 | 31.68 | 32.08 | 28.68 | 29.13 | 28.96 | qfq | 13,199,048 | 397,469,053 | -7.58% |
| 2024-01-19 | 32.51 | 33.20 | 31.51 | 31.52 | 31.34 | qfq | 7,049,230 | 227,230,400 | -2.93% |
| 2024-01-18 | 32.04 | 32.58 | 31.48 | 32.47 | 32.28 | qfq | 8,344,990 | 266,123,483 | 0.71% |
| 2024-01-17 | 34.27 | 34.50 | 32.24 | 32.24 | 32.05 | qfq | 9,879,376 | 326,447,933 | -6.01% |
| 2024-01-16 | 33.91 | 34.89 | 33.66 | 34.30 | 34.10 | qfq | 5,818,915 | 198,510,651 | 1.03% |
| 2024-01-15 | 34.50 | 35.43 | 33.90 | 33.95 | 33.75 | qfq | 5,736,645 | 198,251,610 | -1.59% |
| 2024-01-12 | 34.99 | 35.57 | 34.40 | 34.50 | 34.30 | qfq | 5,249,844 | 183,189,873 | -1.43% |
| 2024-01-11 | 34.11 | 35.80 | 34.11 | 35.00 | 34.80 | qfq | 5,683,719 | 198,907,607 | 2.25% |
| 2024-01-10 | 34.79 | 35.07 | 33.92 | 34.23 | 34.03 | qfq | 4,587,931 | 157,879,752 | -1.21% |
| 2024-01-09 | 34.80 | 35.80 | 34.50 | 34.65 | 34.45 | qfq | 5,754,525 | 202,283,183 | 0.61% |
| 2024-01-08 | 36.29 | 36.75 | 34.44 | 34.44 | 34.24 | qfq | 8,401,620 | 295,707,323 | -5.59% |
| 2024-01-05 | 37.41 | 38.80 | 36.30 | 36.48 | 36.27 | qfq | 6,570,100 | 246,322,784 | -2.49% |
| 2024-01-04 | 37.00 | 37.73 | 36.85 | 37.41 | 37.19 | qfq | 4,076,916 | 152,551,964 | 0.67% |
| 2024-01-03 | 36.64 | 37.19 | 36.10 | 37.16 | 36.94 | qfq | 4,245,590 | 156,328,725 | 0.98% |
| 2024-01-02 | 38.27 | 38.27 | 36.80 | 36.80 | 36.59 | qfq | 5,651,269 | 210,042,952 | -3.13% |
| 2023-12-29 | 37.44 | 38.36 | 37.43 | 37.99 | 37.77 | qfq | 5,878,735 | 223,118,219 | 0.90% |
| 2023-12-28 | 37.43 | 38.06 | 36.60 | 37.65 | 37.43 | qfq | 7,170,337 | 268,739,703 | 1.07% |
| 2023-12-27 | 37.10 | 37.90 | 36.73 | 37.25 | 37.03 | qfq | 6,853,643 | 255,267,818 | 0.46% |
| 2023-12-26 | 38.80 | 38.82 | 35.00 | 37.08 | 36.87 | qfq | 12,325,090 | 450,009,555 | -4.09% |
| 2023-12-25 | 39.29 | 39.96 | 38.23 | 38.66 | 38.44 | qfq | 6,094,259 | 236,983,965 | -1.38% |
| 2023-12-22 | 40.20 | 40.20 | 39.02 | 39.20 | 38.97 | qfq | 4,757,396 | 187,522,881 | -2.44% |
| 2023-12-21 | 40.61 | 40.87 | 39.14 | 40.18 | 39.95 | qfq | 6,945,946 | 277,907,095 | -1.08% |
| 2023-12-20 | 42.00 | 42.17 | 40.56 | 40.62 | 40.38 | qfq | 6,906,286 | 285,158,827 | -2.82% |
| 2023-12-19 | 40.54 | 42.58 | 40.41 | 41.80 | 41.56 | qfq | 9,170,059 | 381,389,663 | 3.18% |
| 2023-12-18 | 39.71 | 41.94 | 39.54 | 40.51 | 40.28 | qfq | 7,576,140 | 308,092,459 | 1.12% |
| 2023-12-15 | 40.30 | 40.44 | 39.60 | 40.06 | 39.83 | qfq | 3,207,822 | 128,149,280 | -0.60% |
| 2023-12-14 | 40.77 | 41.44 | 39.35 | 40.30 | 40.07 | qfq | 7,216,417 | 290,257,990 | -1.15% |
| 2023-12-13 | 41.00 | 41.50 | 40.43 | 40.77 | 40.53 | qfq | 5,651,225 | 231,288,832 | -1.04% |
| 2023-12-12 | 41.40 | 41.40 | 40.00 | 41.20 | 40.96 | qfq | 7,531,856 | 306,667,124 | -0.70% |
| 2023-12-11 | 38.66 | 41.51 | 38.43 | 41.49 | 41.25 | qfq | 15,722,199 | 636,278,852 | 6.00% |
| 2023-12-08 | 39.64 | 40.26 | 38.99 | 39.14 | 38.91 | qfq | 10,156,309 | 402,542,682 | -1.06% |
| 2023-12-07 | 40.08 | 40.44 | 39.30 | 39.56 | 39.33 | qfq | 5,616,792 | 223,312,524 | -1.59% |
| 2023-12-06 | 40.14 | 40.96 | 39.54 | 40.20 | 39.97 | qfq | 9,167,660 | 366,737,931 | -1.13% |
| 2023-12-05 | 41.12 | 41.68 | 40.62 | 40.66 | 40.42 | qfq | 7,492,993 | 307,861,877 | -1.60% |
| 2023-12-04 | 42.43 | 42.88 | 41.32 | 41.32 | 41.08 | qfq | 9,780,366 | 410,674,673 | -1.90% |
| 2023-12-01 | 40.58 | 42.80 | 40.30 | 42.12 | 41.88 | qfq | 17,269,496 | 717,681,514 | 4.52% |
| 2023-11-30 | 40.02 | 40.77 | 39.10 | 40.30 | 40.07 | qfq | 10,870,136 | 435,796,548 | 0.60% |
| 2023-11-29 | 39.80 | 41.12 | 39.70 | 40.06 | 39.83 | qfq | 13,506,261 | 548,032,521 | -0.35% |
| 2023-11-28 | 37.98 | 40.57 | 37.13 | 40.20 | 39.97 | qfq | 22,387,060 | 877,083,804 | 7.11% |
| 2023-11-27 | 36.73 | 37.94 | 36.66 | 37.53 | 37.31 | qfq | 7,328,942 | 274,879,986 | 1.43% |
| 2023-11-24 | 38.21 | 38.45 | 36.99 | 37.00 | 36.79 | qfq | 10,439,604 | 391,099,024 | -3.24% |
| 2023-11-23 | 38.16 | 38.86 | 37.81 | 38.24 | 38.02 | qfq | 9,260,691 | 354,790,502 | -0.83% |
| 2023-11-22 | 38.62 | 39.36 | 38.47 | 38.56 | 38.34 | qfq | 7,951,430 | 308,626,626 | -1.31% |
| 2023-11-21 | 41.00 | 41.00 | 38.78 | 39.07 | 38.84 | qfq | 16,205,070 | 643,335,975 | -5.40% |
| 2023-11-20 | 40.17 | 42.06 | 39.52 | 41.30 | 41.06 | qfq | 19,279,130 | 792,057,705 | 3.56% |
| 2023-11-17 | 39.00 | 39.94 | 38.81 | 39.88 | 39.65 | qfq | 11,362,798 | 447,627,949 | 2.47% |
| 2023-11-16 | 38.99 | 39.76 | 38.76 | 38.92 | 38.69 | qfq | 10,845,995 | 425,773,340 | -1.22% |
| 2023-11-15 | 41.00 | 41.00 | 38.80 | 39.40 | 39.17 | qfq | 18,174,277 | 718,185,390 | -3.27% |
| 2023-11-14 | 40.10 | 41.11 | 39.74 | 40.73 | 40.49 | qfq | 15,422,619 | 625,202,048 | 1.70% |
| 2023-11-13 | 41.58 | 42.17 | 39.70 | 40.05 | 39.82 | qfq | 21,083,804 | 851,765,907 | -2.63% |
| 2023-11-10 | 41.99 | 43.26 | 40.72 | 41.13 | 40.89 | qfq | 14,364,601 | 601,075,179 | -2.07% |
| 2023-11-09 | 42.11 | 43.43 | 41.51 | 42.00 | 41.76 | qfq | 16,105,790 | 681,838,078 | -0.78% |
| 2023-11-08 | 41.31 | 44.18 | 41.07 | 42.33 | 42.08 | qfq | 22,769,807 | 965,840,190 | 1.61% |
| 2023-11-07 | 41.00 | 43.00 | 40.30 | 41.66 | 41.42 | qfq | 18,482,002 | 770,006,173 | 1.41% |
| 2023-11-06 | 41.22 | 41.58 | 40.00 | 41.08 | 40.84 | qfq | 23,520,467 | 961,204,961 | 0.02% |
| 2023-11-03 | 38.15 | 41.59 | 37.88 | 41.07 | 40.83 | qfq | 25,581,601 | 1,017,119,619 | 7.54% |
| 2023-11-02 | 39.94 | 40.31 | 37.97 | 38.19 | 37.97 | qfq | 16,322,282 | 632,295,799 | -4.41% |
| 2023-11-01 | 40.59 | 41.00 | 39.82 | 39.95 | 39.72 | qfq | 10,704,360 | 431,203,549 | -2.13% |
| 2023-10-31 | 41.50 | 42.13 | 40.48 | 40.82 | 40.58 | qfq | 15,883,622 | 652,111,495 | -0.34% |
| 2023-10-30 | 37.30 | 41.58 | 37.20 | 40.96 | 40.72 | qfq | 39,685,223 | 1,580,957,100 | 9.49% |
| 2023-10-27 | 37.91 | 38.10 | 36.72 | 37.41 | 37.19 | qfq | 16,146,813 | 606,610,823 | -1.27% |
| 2023-10-26 | 37.80 | 38.09 | 36.89 | 37.89 | 37.67 | qfq | 18,892,908 | 707,942,413 | 0.08% |
| 2023-10-25 | 37.00 | 38.50 | 36.27 | 37.86 | 37.64 | qfq | 41,208,803 | 1,536,034,459 | 4.67% |
| 2023-10-24 | 31.95 | 37.64 | 31.62 | 36.17 | 35.96 | qfq | 45,140,247 | 1,595,436,881 | 15.30% |
| 2023-10-23 | 32.23 | 32.35 | 31.20 | 31.37 | 31.19 | qfq | 8,159,107 | 258,238,725 | -3.21% |
| 2023-10-20 | 33.31 | 33.68 | 32.34 | 32.41 | 32.22 | qfq | 11,436,395 | 375,119,561 | -3.60% |
| 2023-10-19 | 32.01 | 35.33 | 32.01 | 33.62 | 33.43 | qfq | 23,796,628 | 812,295,349 | 3.89% |
| 2023-10-18 | 33.35 | 34.48 | 32.30 | 32.36 | 32.17 | qfq | 10,261,507 | 340,864,530 | -3.08% |
| 2023-10-17 | 33.16 | 33.67 | 32.76 | 33.39 | 33.20 | qfq | 7,378,770 | 245,155,500 | 0.57% |
| 2023-10-16 | 33.89 | 33.99 | 32.67 | 33.20 | 33.01 | qfq | 11,064,439 | 366,628,832 | -2.50% |
| 2023-10-13 | 34.20 | 34.52 | 33.38 | 34.05 | 33.85 | qfq | 14,208,975 | 482,711,295 | -0.73% |
| 2023-10-12 | 33.82 | 34.90 | 33.17 | 34.30 | 34.10 | qfq | 17,071,604 | 579,756,712 | 1.63% |
| 2023-10-11 | 34.00 | 34.50 | 33.33 | 33.75 | 33.55 | qfq | 10,633,277 | 359,326,235 | -0.65% |
| 2023-10-10 | 33.95 | 34.59 | 33.45 | 33.97 | 33.77 | qfq | 10,788,952 | 366,297,985 | 1.10% |
| 2023-10-09 | 33.74 | 34.51 | 33.38 | 33.60 | 33.41 | qfq | 10,433,408 | 352,860,341 | 0.21% |
| 2023-09-28 | 33.94 | 34.53 | 32.86 | 33.53 | 33.34 | qfq | 12,335,118 | 415,343,743 | -0.95% |
| 2023-09-27 | 33.53 | 34.86 | 33.36 | 33.85 | 33.65 | qfq | 10,478,272 | 355,722,475 | 0.59% |
| 2023-09-26 | 34.45 | 34.46 | 33.50 | 33.65 | 33.46 | qfq | 8,683,886 | 293,928,770 | -1.92% |
| 2023-09-25 | 35.88 | 36.05 | 34.11 | 34.31 | 34.11 | qfq | 15,973,328 | 556,645,604 | -5.61% |
| 2023-09-22 | 33.03 | 36.35 | 32.76 | 36.35 | 36.14 | qfq | 15,415,223 | 535,667,875 | 9.82% |
| 2023-09-21 | 33.08 | 33.37 | 32.76 | 33.10 | 32.91 | qfq | 5,334,588 | 176,278,121 | 0.06% |
| 2023-09-20 | 33.46 | 33.65 | 33.05 | 33.08 | 32.89 | qfq | 5,536,925 | 184,180,710 | -1.14% |
| 2023-09-19 | 34.10 | 34.10 | 33.09 | 33.46 | 33.27 | qfq | 5,915,849 | 198,029,322 | -1.79% |
| 2023-09-18 | 34.39 | 34.87 | 33.92 | 34.07 | 33.87 | qfq | 5,567,817 | 190,888,062 | -1.70% |
| 2023-09-15 | 34.90 | 35.70 | 33.95 | 34.66 | 34.46 | qfq | 7,271,244 | 251,838,629 | -0.06% |
| 2023-09-14 | 35.13 | 35.14 | 34.28 | 34.68 | 34.48 | qfq | 6,092,338 | 210,485,013 | -1.14% |
| 2023-09-13 | 35.75 | 36.11 | 34.68 | 35.08 | 34.88 | qfq | 8,049,562 | 283,344,554 | -2.09% |
| 2023-09-12 | 36.80 | 37.27 | 35.66 | 35.83 | 35.62 | qfq | 12,027,453 | 434,522,815 | -2.90% |
| 2023-09-11 | 37.10 | 37.79 | 36.70 | 36.90 | 36.69 | qfq | 9,109,048 | 338,151,266 | -1.34% |
| 2023-09-08 | 37.00 | 37.95 | 36.05 | 37.40 | 37.18 | qfq | 11,421,342 | 423,540,690 | 1.80% |
| 2023-09-07 | 38.12 | 38.30 | 36.74 | 36.74 | 36.53 | qfq | 12,137,626 | 453,237,364 | -4.42% |
| 2023-09-06 | 37.56 | 38.80 | 37.48 | 38.44 | 38.22 | qfq | 15,206,949 | 581,399,043 | 1.91% |
| 2023-09-05 | 38.32 | 39.05 | 37.56 | 37.72 | 37.50 | qfq | 13,121,937 | 502,240,476 | -0.58% |
| 2023-09-04 | 37.53 | 38.38 | 37.02 | 37.94 | 37.72 | qfq | 9,821,403 | 369,391,659 | 1.39% |
| 2023-09-01 | 37.40 | 39.20 | 37.01 | 37.42 | 37.20 | qfq | 11,421,907 | 431,010,680 | 0.13% |
| 2023-08-31 | 36.44 | 37.70 | 36.17 | 37.37 | 37.15 | qfq | 11,189,076 | 414,606,793 | 1.69% |
| 2023-08-30 | 36.33 | 37.50 | 35.50 | 36.75 | 36.54 | qfq | 17,387,821 | 638,194,816 | 3.20% |
| 2023-08-29 | 32.09 | 35.90 | 31.71 | 35.61 | 35.40 | qfq | 19,388,427 | 663,364,653 | 11.84% |
| 2023-08-28 | 34.00 | 34.60 | 31.73 | 31.84 | 31.66 | qfq | 10,234,346 | 334,542,744 | -1.61% |
| 2023-08-25 | 33.34 | 33.40 | 32.05 | 32.36 | 32.17 | qfq | 7,587,097 | 248,109,825 | -3.23% |
| 2023-08-24 | 33.57 | 34.47 | 33.10 | 33.44 | 33.25 | qfq | 8,752,972 | 295,025,008 | -0.03% |
| 2023-08-23 | 34.81 | 34.81 | 33.38 | 33.45 | 33.26 | qfq | 6,183,934 | 209,265,064 | -3.88% |
| 2023-08-22 | 34.76 | 35.24 | 33.81 | 34.80 | 34.60 | qfq | 8,536,252 | 293,526,526 | 0.14% |
| 2023-08-21 | 35.29 | 35.62 | 34.70 | 34.75 | 34.55 | qfq | 5,734,191 | 201,096,922 | -1.70% |
| 2023-08-18 | 36.14 | 36.38 | 35.30 | 35.35 | 35.15 | qfq | 8,914,127 | 319,332,052 | -1.94% |
| 2023-08-17 | 35.42 | 36.56 | 34.91 | 36.05 | 35.84 | qfq | 9,175,449 | 329,949,550 | 1.98% |
| 2023-08-16 | 36.30 | 36.76 | 35.25 | 35.35 | 35.15 | qfq | 8,698,621 | 310,778,280 | -3.15% |
| 2023-08-15 | 37.91 | 38.07 | 36.16 | 36.50 | 36.29 | qfq | 9,694,103 | 355,897,151 | -3.39% |
| 2023-08-14 | 37.90 | 38.17 | 37.40 | 37.78 | 37.56 | qfq | 5,181,800 | 195,448,268 | -1.43% |
| 2023-08-11 | 39.58 | 39.59 | 38.22 | 38.33 | 38.11 | qfq | 8,153,800 | 315,368,330 | -2.96% |
| 2023-08-10 | 39.41 | 39.83 | 39.12 | 39.50 | 39.27 | qfq | 4,847,417 | 191,452,444 | 0.28% |
| 2023-08-09 | 39.59 | 39.85 | 38.88 | 39.39 | 39.16 | qfq | 6,127,978 | 241,325,643 | -0.78% |
| 2023-08-08 | 40.50 | 40.65 | 39.47 | 39.70 | 39.47 | qfq | 7,486,928 | 298,511,782 | -2.05% |
| 2023-08-07 | 40.90 | 41.30 | 40.31 | 40.53 | 40.30 | qfq | 4,921,627 | 200,124,893 | -1.29% |
| 2023-08-04 | 41.70 | 41.79 | 39.38 | 41.06 | 40.82 | qfq | 14,094,986 | 568,784,810 | -0.96% |
| 2023-08-03 | 41.99 | 42.24 | 41.25 | 41.46 | 41.22 | qfq | 6,252,880 | 260,524,901 | -1.96% |
| 2023-08-02 | 41.97 | 42.85 | 41.96 | 42.29 | 42.05 | qfq | 6,149,835 | 260,707,551 | -0.12% |
| 2023-08-01 | 41.88 | 42.99 | 41.70 | 42.34 | 42.09 | qfq | 5,908,433 | 250,208,240 | 0.64% |
| 2023-07-31 | 41.21 | 43.05 | 41.04 | 42.07 | 41.83 | qfq | 6,871,279 | 289,359,291 | 1.77% |
| 2023-07-28 | 41.40 | 41.58 | 40.64 | 41.34 | 41.10 | qfq | 5,637,859 | 232,143,941 | 0.58% |
| 2023-07-27 | 42.35 | 42.44 | 40.89 | 41.10 | 40.86 | qfq | 6,595,058 | 273,167,899 | -3.70% |
| 2023-07-26 | 42.60 | 43.61 | 42.23 | 42.68 | 42.43 | qfq | 5,488,734 | 235,738,576 | 0.66% |
| 2023-07-25 | 41.90 | 42.61 | 41.60 | 42.40 | 42.15 | qfq | 5,263,254 | 222,354,312 | 2.29% |
| 2023-07-24 | 42.20 | 42.20 | 41.21 | 41.45 | 41.21 | qfq | 4,089,317 | 169,705,480 | -1.22% |
| 2023-07-21 | 42.52 | 42.60 | 41.53 | 41.96 | 41.72 | qfq | 7,160,548 | 299,823,659 | -1.78% |
| 2023-07-20 | 43.73 | 43.99 | 42.48 | 42.72 | 42.47 | qfq | 5,078,049 | 218,395,888 | -2.44% |
| 2023-07-19 | 43.31 | 44.09 | 42.97 | 43.79 | 43.54 | qfq | 5,617,398 | 244,800,499 | 0.34% |
| 2023-07-18 | 43.35 | 44.58 | 43.12 | 43.64 | 43.39 | qfq | 6,483,110 | 284,673,114 | 0.90% |