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
长盛轴承300718.SZ
最近收盘价55.432026-07-17
最近交易日2026-07-17
成交量（股）9,237,324
成交额（元）528,162,809
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.168 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.168 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-09-28 | cash_dividend | 0.168 | — | — | — | 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 | 59.66 | 61.00 | 54.87 | 55.43 | 55.43 | qfq | 9,237,324 | 528,162,809 | -7.07% |
| 2026-07-16 | 59.22 | 61.40 | 58.45 | 59.65 | 59.65 | qfq | 7,925,900 | 475,038,797 | -1.23% |
| 2026-07-15 | 60.01 | 60.78 | 58.26 | 60.39 | 60.39 | qfq | 7,535,642 | 450,408,088 | 1.29% |
| 2026-07-14 | 59.90 | 60.92 | 58.24 | 59.62 | 59.62 | qfq | 6,990,368 | 415,807,819 | -0.25% |
| 2026-07-13 | 63.55 | 63.63 | 59.52 | 59.77 | 59.77 | qfq | 9,828,369 | 601,937,946 | -8.75% |
| 2026-07-10 | 64.01 | 67.33 | 63.07 | 65.50 | 65.50 | qfq | 14,059,165 | 916,664,919 | 2.84% |
| 2026-07-09 | 62.34 | 64.03 | 60.14 | 63.69 | 63.69 | qfq | 10,899,902 | 677,323,625 | 3.11% |
| 2026-07-08 | 66.54 | 67.00 | 61.77 | 61.77 | 61.77 | qfq | 14,404,451 | 917,081,527 | -7.96% |
| 2026-07-07 | 70.58 | 74.50 | 66.87 | 67.11 | 67.11 | qfq | 19,233,260 | 1,355,273,228 | -4.84% |
| 2026-07-06 | 74.95 | 75.50 | 70.00 | 70.52 | 70.52 | qfq | 25,625,268 | 1,861,468,123 | -8.69% |
| 2026-07-03 | 66.68 | 77.23 | 66.68 | 77.23 | 77.23 | qfq | 29,176,993 | 2,142,139,247 | 20.00% |
| 2026-07-02 | 62.04 | 68.06 | 62.04 | 64.36 | 64.36 | qfq | 12,907,695 | 841,419,224 | 2.99% |
| 2026-07-01 | 60.60 | 63.30 | 60.25 | 62.49 | 62.49 | qfq | 8,196,365 | 511,513,472 | 2.49% |
| 2026-06-30 | 58.00 | 61.16 | 57.70 | 60.97 | 60.97 | qfq | 8,086,678 | 482,518,246 | 6.22% |
| 2026-06-29 | 58.46 | 58.49 | 56.26 | 57.40 | 57.40 | qfq | 7,057,097 | 403,852,670 | -1.29% |
| 2026-06-26 | 60.60 | 60.60 | 58.08 | 58.15 | 58.15 | qfq | 6,558,857 | 387,888,721 | -4.59% |
| 2026-06-25 | 62.51 | 63.39 | 60.70 | 60.95 | 60.95 | qfq | 7,372,775 | 454,144,151 | -3.44% |
| 2026-06-24 | 64.00 | 64.35 | 62.18 | 63.12 | 63.12 | qfq | 5,303,214 | 334,198,385 | -0.94% |
| 2026-06-23 | 64.68 | 66.33 | 63.70 | 63.72 | 63.72 | qfq | 6,444,743 | 417,286,276 | -1.80% |
| 2026-06-22 | 67.00 | 67.01 | 63.10 | 64.89 | 64.89 | qfq | 11,063,286 | 714,077,337 | -4.08% |
| 2026-06-18 | 66.51 | 68.08 | 66.07 | 67.65 | 67.65 | qfq | 7,542,896 | 508,558,022 | 1.49% |
| 2026-06-17 | 67.40 | 67.50 | 66.20 | 66.66 | 66.66 | qfq | 6,672,525 | 444,877,163 | -1.88% |
| 2026-06-16 | 68.09 | 68.76 | 66.80 | 67.94 | 67.94 | qfq | 6,559,214 | 444,725,226 | -0.32% |
| 2026-06-15 | 67.00 | 68.17 | 66.68 | 68.16 | 68.16 | qfq | 6,345,346 | 428,498,777 | 2.50% |
| 2026-06-12 | 67.11 | 67.96 | 66.02 | 66.50 | 66.50 | qfq | 6,246,766 | 416,542,248 | 0.74% |
| 2026-06-11 | 70.08 | 70.09 | 65.66 | 66.01 | 66.01 | qfq | 9,639,786 | 646,957,764 | -7.03% |
| 2026-06-10 | 74.30 | 74.89 | 71.00 | 71.00 | 71.00 | qfq | 9,224,519 | 669,145,625 | -5.80% |
| 2026-06-09 | 75.61 | 75.61 | 73.57 | 75.37 | 75.37 | qfq | 11,124,852 | 827,929,636 | -2.12% |
| 2026-06-08 | 72.68 | 79.00 | 72.65 | 77.00 | 77.00 | qfq | 16,139,004 | 1,230,317,085 | 0.65% |
| 2026-06-05 | 73.00 | 79.99 | 70.15 | 76.50 | 76.50 | qfq | 18,599,879 | 1,385,565,165 | 3.66% |
| 2026-06-04 | 71.63 | 75.91 | 70.89 | 73.80 | 73.80 | qfq | 10,232,473 | 758,055,808 | 1.18% |
| 2026-06-03 | 72.00 | 75.50 | 70.51 | 72.94 | 72.94 | qfq | 11,327,721 | 830,180,530 | -1.96% |
| 2026-06-02 | 73.99 | 77.36 | 73.30 | 74.40 | 74.40 | qfq | 13,082,541 | 986,773,234 | 3.38% |
| 2026-06-01 | 71.50 | 74.10 | 70.08 | 71.97 | 71.97 | qfq | 10,111,266 | 728,008,174 | -0.57% |
| 2026-05-29 | 77.56 | 77.57 | 71.58 | 72.38 | 72.38 | qfq | 13,099,683 | 967,420,186 | -6.63% |
| 2026-05-28 | 79.65 | 79.79 | 75.09 | 77.52 | 77.26 | qfq | 17,385,270 | 1,339,713,343 | -4.67% |
| 2026-05-27 | 82.03 | 86.20 | 80.71 | 81.32 | 81.05 | qfq | 23,151,434 | 1,922,728,484 | -5.98% |
| 2026-05-26 | 82.90 | 90.80 | 82.90 | 86.49 | 86.20 | qfq | 35,581,356 | 3,108,775,870 | 9.47% |
| 2026-05-25 | 79.80 | 80.76 | 78.30 | 79.01 | 78.75 | qfq | 9,113,498 | 721,412,543 | -1.10% |
| 2026-05-22 | 78.57 | 80.70 | 76.50 | 79.89 | 79.62 | qfq | 10,251,124 | 814,604,423 | 1.69% |
| 2026-05-21 | 77.90 | 81.00 | 77.51 | 78.56 | 78.30 | qfq | 14,929,012 | 1,188,836,400 | 1.88% |
| 2026-05-20 | 79.36 | 79.36 | 76.60 | 77.11 | 76.85 | qfq | 9,253,813 | 716,562,161 | -3.62% |
| 2026-05-19 | 81.09 | 81.60 | 78.89 | 80.01 | 79.74 | qfq | 8,678,764 | 693,294,953 | 0.01% |
| 2026-05-18 | 78.00 | 80.74 | 77.78 | 80.00 | 79.73 | qfq | 10,478,073 | 831,348,257 | 0.82% |
| 2026-05-15 | 76.50 | 81.88 | 76.27 | 79.35 | 79.09 | qfq | 15,397,981 | 1,228,274,866 | 3.23% |
| 2026-05-14 | 78.88 | 80.68 | 76.85 | 76.87 | 76.61 | qfq | 9,242,241 | 728,745,360 | -2.61% |
| 2026-05-13 | 78.84 | 79.09 | 77.60 | 78.93 | 78.67 | qfq | 8,648,152 | 677,912,013 | -0.88% |
| 2026-05-12 | 77.97 | 81.28 | 77.08 | 79.63 | 79.36 | qfq | 12,360,908 | 983,298,162 | 2.51% |
| 2026-05-11 | 78.97 | 78.97 | 76.00 | 77.68 | 77.42 | qfq | 10,836,677 | 841,953,609 | -1.68% |
| 2026-05-08 | 73.60 | 84.22 | 73.19 | 79.01 | 78.75 | qfq | 17,540,948 | 1,381,946,742 | 6.65% |
| 2026-05-07 | 71.45 | 74.66 | 71.31 | 74.08 | 73.83 | qfq | 8,792,495 | 647,754,688 | 3.72% |
| 2026-05-06 | 69.98 | 71.95 | 69.98 | 71.42 | 71.18 | qfq | 5,199,824 | 372,102,696 | 1.28% |
| 2026-04-30 | 69.07 | 70.97 | 69.05 | 70.52 | 70.28 | qfq | 4,419,946 | 311,456,446 | 1.42% |
| 2026-04-29 | 67.40 | 69.95 | 67.33 | 69.53 | 69.30 | qfq | 3,659,571 | 252,708,682 | 2.19% |
| 2026-04-28 | 68.70 | 69.89 | 68.00 | 68.04 | 67.81 | qfq | 3,506,869 | 241,928,509 | -0.58% |
| 2026-04-27 | 68.67 | 69.20 | 67.80 | 68.44 | 68.21 | qfq | 2,964,752 | 203,516,188 | -0.83% |
| 2026-04-24 | 69.42 | 69.59 | 68.20 | 69.01 | 68.78 | qfq | 2,653,172 | 182,475,395 | -0.13% |
| 2026-04-23 | 70.80 | 70.80 | 69.05 | 69.10 | 68.87 | qfq | 4,076,590 | 284,005,771 | -2.28% |
| 2026-04-22 | 70.11 | 71.20 | 70.10 | 70.71 | 70.47 | qfq | 2,859,054 | 201,990,892 | 0.14% |
| 2026-04-21 | 71.35 | 71.90 | 70.04 | 70.61 | 70.37 | qfq | 3,828,106 | 270,214,995 | -1.18% |
| 2026-04-20 | 71.64 | 71.98 | 70.70 | 71.45 | 71.21 | qfq | 4,447,868 | 318,085,433 | -1.38% |
| 2026-04-17 | 72.13 | 72.58 | 71.25 | 72.45 | 72.21 | qfq | 4,289,821 | 308,848,224 | 0.74% |
| 2026-04-16 | 72.29 | 72.68 | 71.50 | 71.92 | 71.68 | qfq | 3,473,089 | 249,945,391 | 0.45% |
| 2026-04-15 | 73.05 | 73.48 | 71.31 | 71.60 | 71.36 | qfq | 3,928,866 | 283,836,180 | -1.61% |
| 2026-04-14 | 72.45 | 73.00 | 71.88 | 72.77 | 72.53 | qfq | 3,993,089 | 289,283,890 | 0.62% |
| 2026-04-13 | 70.60 | 73.50 | 70.58 | 72.32 | 72.08 | qfq | 5,100,442 | 368,778,641 | 1.62% |
| 2026-04-10 | 71.20 | 73.50 | 70.95 | 71.17 | 70.93 | qfq | 5,526,963 | 398,155,143 | 1.19% |
| 2026-04-09 | 70.95 | 71.30 | 70.23 | 70.33 | 70.10 | qfq | 3,982,399 | 281,139,766 | -2.24% |
| 2026-04-08 | 70.70 | 71.97 | 70.01 | 71.94 | 71.70 | qfq | 5,868,636 | 418,356,284 | 4.32% |
| 2026-04-07 | 68.55 | 69.49 | 68.00 | 68.96 | 68.73 | qfq | 2,147,900 | 147,823,790 | 0.83% |
| 2026-04-03 | 70.30 | 70.35 | 68.39 | 68.39 | 68.16 | qfq | 2,774,611 | 190,891,462 | -2.22% |
| 2026-04-02 | 70.09 | 71.19 | 69.69 | 69.94 | 69.71 | qfq | 3,723,763 | 261,974,123 | -1.20% |
| 2026-04-01 | 70.40 | 71.26 | 69.71 | 70.79 | 70.55 | qfq | 5,368,894 | 378,942,364 | 1.43% |
| 2026-03-31 | 68.12 | 72.02 | 67.88 | 69.79 | 69.56 | qfq | 6,643,201 | 465,408,166 | 2.11% |
| 2026-03-30 | 68.05 | 68.85 | 67.51 | 68.35 | 68.12 | qfq | 3,177,928 | 216,534,140 | -1.27% |
| 2026-03-27 | 68.20 | 69.70 | 67.55 | 69.23 | 69.00 | qfq | 3,893,166 | 267,404,010 | -0.85% |
| 2026-03-26 | 69.14 | 72.33 | 68.80 | 69.82 | 69.59 | qfq | 6,232,410 | 440,646,076 | 0.98% |
| 2026-03-25 | 68.02 | 69.92 | 68.02 | 69.14 | 68.91 | qfq | 5,630,791 | 388,867,508 | -0.37% |
| 2026-03-24 | 71.85 | 73.16 | 65.66 | 69.40 | 69.17 | qfq | 9,831,414 | 682,176,300 | -2.92% |
| 2026-03-23 | 70.60 | 75.49 | 70.40 | 71.49 | 71.25 | qfq | 13,639,339 | 1,003,555,222 | 4.06% |
| 2026-03-20 | 69.70 | 70.50 | 68.00 | 68.70 | 68.47 | qfq | 4,042,536 | 280,835,328 | -1.43% |
| 2026-03-19 | 71.10 | 71.41 | 69.40 | 69.70 | 69.47 | qfq | 3,261,096 | 229,197,499 | -3.02% |
| 2026-03-18 | 72.17 | 72.69 | 70.98 | 71.87 | 71.63 | qfq | 2,542,679 | 181,699,909 | -0.18% |
| 2026-03-17 | 73.50 | 73.80 | 72.00 | 72.00 | 71.76 | qfq | 2,398,392 | 174,706,253 | -2.03% |
| 2026-03-16 | 73.18 | 73.55 | 72.19 | 73.49 | 73.24 | qfq | 2,518,601 | 183,302,507 | 0.46% |
| 2026-03-13 | 73.80 | 74.30 | 72.89 | 73.15 | 72.91 | qfq | 2,383,066 | 175,029,334 | -1.12% |
| 2026-03-12 | 74.50 | 75.18 | 73.46 | 73.98 | 73.73 | qfq | 3,533,865 | 261,969,748 | -1.58% |
| 2026-03-11 | 75.48 | 76.77 | 74.82 | 75.17 | 74.92 | qfq | 5,571,333 | 421,274,679 | -2.17% |
| 2026-03-10 | 74.60 | 78.45 | 73.39 | 76.84 | 76.58 | qfq | 8,883,826 | 678,114,410 | 6.07% |
| 2026-03-09 | 73.39 | 73.39 | 71.20 | 72.44 | 72.20 | qfq | 4,119,276 | 296,478,845 | -2.44% |
| 2026-03-06 | 73.75 | 74.66 | 73.50 | 74.25 | 74.00 | qfq | 2,259,711 | 167,757,763 | 0.20% |
| 2026-03-05 | 75.40 | 75.40 | 73.70 | 74.10 | 73.85 | qfq | 3,260,840 | 242,498,075 | 1.19% |
| 2026-03-04 | 72.19 | 75.16 | 72.14 | 73.23 | 72.99 | qfq | 3,653,157 | 269,495,628 | -1.40% |
| 2026-03-03 | 78.52 | 78.54 | 74.27 | 74.27 | 74.02 | qfq | 6,481,769 | 493,950,022 | -4.79% |
| 2026-03-02 | 78.00 | 78.80 | 77.50 | 78.01 | 77.75 | qfq | 5,694,538 | 444,572,078 | -3.21% |
| 2026-02-27 | 80.98 | 81.89 | 80.43 | 80.60 | 80.33 | qfq | 4,710,085 | 381,731,911 | 0.27% |
| 2026-02-26 | 81.00 | 81.00 | 80.21 | 80.38 | 80.11 | qfq | 4,742,250 | 381,450,254 | -1.11% |
| 2026-02-25 | 81.03 | 81.96 | 80.68 | 81.28 | 81.01 | qfq | 6,801,028 | 551,282,637 | -2.06% |
| 2026-02-24 | 86.83 | 87.00 | 82.01 | 82.99 | 82.71 | qfq | 12,955,237 | 1,087,732,637 | 0.22% |
| 2026-02-13 | 78.66 | 85.00 | 78.60 | 82.81 | 82.53 | qfq | 12,511,735 | 1,022,145,826 | 5.28% |
| 2026-02-12 | 79.02 | 79.38 | 78.60 | 78.66 | 78.40 | qfq | 3,574,636 | 282,376,534 | -0.44% |
| 2026-02-11 | 80.40 | 80.40 | 78.87 | 79.01 | 78.75 | qfq | 3,631,783 | 288,445,546 | -1.96% |
| 2026-02-10 | 79.80 | 81.23 | 79.20 | 80.59 | 80.32 | qfq | 6,526,063 | 524,388,097 | 0.86% |
| 2026-02-09 | 77.80 | 79.90 | 77.80 | 79.90 | 79.63 | qfq | 6,840,369 | 539,562,664 | 1.42% |
| 2026-02-06 | 77.50 | 79.23 | 77.03 | 78.78 | 78.52 | qfq | 3,057,091 | 240,120,268 | 1.00% |
| 2026-02-05 | 79.29 | 79.29 | 78.00 | 78.00 | 77.74 | qfq | 2,696,233 | 211,194,938 | -1.66% |
| 2026-02-04 | 79.12 | 79.90 | 78.78 | 79.32 | 79.06 | qfq | 2,939,906 | 232,723,849 | -0.60% |
| 2026-02-03 | 79.93 | 79.99 | 78.80 | 79.80 | 79.53 | qfq | 3,229,822 | 256,748,631 | 1.04% |
| 2026-02-02 | 79.79 | 80.62 | 78.70 | 78.98 | 78.72 | qfq | 3,875,550 | 308,380,728 | -1.20% |
| 2026-01-30 | 79.24 | 80.66 | 78.02 | 79.94 | 79.67 | qfq | 4,892,369 | 388,887,118 | 1.00% |
| 2026-01-29 | 79.50 | 80.49 | 79.00 | 79.15 | 78.89 | qfq | 4,321,178 | 344,064,712 | -1.09% |
| 2026-01-28 | 81.00 | 81.40 | 79.89 | 80.02 | 79.75 | qfq | 5,086,638 | 408,293,488 | -2.00% |
| 2026-01-27 | 82.80 | 82.90 | 79.40 | 81.65 | 81.38 | qfq | 7,644,142 | 617,289,982 | -0.61% |
| 2026-01-26 | 86.39 | 87.95 | 82.00 | 82.15 | 81.88 | qfq | 11,916,571 | 996,112,531 | -4.91% |
| 2026-01-23 | 82.80 | 88.86 | 82.77 | 86.39 | 86.10 | qfq | 15,391,679 | 1,321,483,704 | 4.13% |
| 2026-01-22 | 84.48 | 84.99 | 82.70 | 82.96 | 82.68 | qfq | 6,309,275 | 526,323,626 | -1.34% |
| 2026-01-21 | 83.10 | 85.28 | 83.10 | 84.09 | 83.81 | qfq | 5,655,064 | 476,684,137 | -0.07% |
| 2026-01-20 | 85.01 | 86.95 | 83.46 | 84.15 | 83.87 | qfq | 7,784,953 | 660,925,965 | -1.68% |
| 2026-01-19 | 84.50 | 87.00 | 84.05 | 85.59 | 85.30 | qfq | 11,662,165 | 1,000,172,544 | 2.00% |
| 2026-01-16 | 82.25 | 85.00 | 82.25 | 83.91 | 83.63 | qfq | 10,001,885 | 838,256,502 | 2.33% |
| 2026-01-15 | 82.98 | 83.52 | 81.08 | 82.00 | 81.73 | qfq | 6,943,753 | 569,531,880 | -1.44% |
| 2026-01-14 | 83.81 | 85.30 | 82.26 | 83.20 | 82.92 | qfq | 10,434,701 | 876,298,202 | -0.37% |
| 2026-01-13 | 86.99 | 88.00 | 83.51 | 83.51 | 83.23 | qfq | 11,820,325 | 1,008,219,085 | -3.02% |
| 2026-01-12 | 84.99 | 86.40 | 83.90 | 86.11 | 85.82 | qfq | 12,600,349 | 1,074,965,104 | 2.17% |
| 2026-01-09 | 83.76 | 85.42 | 83.00 | 84.28 | 84.00 | qfq | 9,011,260 | 761,933,527 | 0.48% |
| 2026-01-08 | 83.58 | 84.35 | 83.01 | 83.88 | 83.60 | qfq | 6,636,028 | 556,167,496 | 0.36% |
| 2026-01-07 | 83.90 | 84.79 | 82.73 | 83.58 | 83.30 | qfq | 8,293,457 | 694,467,782 | -0.96% |
| 2026-01-06 | 85.13 | 85.60 | 83.55 | 84.39 | 84.11 | qfq | 9,035,014 | 764,207,783 | -0.62% |
| 2026-01-05 | 83.18 | 85.20 | 83.01 | 84.92 | 84.64 | qfq | 9,436,353 | 797,279,663 | -0.52% |
| 2025-12-31 | 88.00 | 88.00 | 85.00 | 85.36 | 85.08 | qfq | 14,961,950 | 1,280,967,860 | -3.91% |
| 2025-12-30 | 84.00 | 90.00 | 83.36 | 88.83 | 88.53 | qfq | 22,418,748 | 1,962,059,816 | 4.70% |
| 2025-12-29 | 84.00 | 85.49 | 83.20 | 84.84 | 84.56 | qfq | 10,987,254 | 929,791,688 | 1.27% |
| 2025-12-26 | 84.32 | 85.32 | 82.80 | 83.78 | 83.50 | qfq | 11,038,486 | 929,082,038 | -0.68% |
| 2025-12-25 | 80.55 | 84.99 | 80.55 | 84.35 | 84.07 | qfq | 15,867,183 | 1,323,264,936 | 5.00% |
| 2025-12-24 | 79.51 | 80.68 | 79.00 | 80.33 | 80.06 | qfq | 4,328,299 | 346,584,249 | 0.44% |
| 2025-12-23 | 81.44 | 81.55 | 79.80 | 79.98 | 79.71 | qfq | 10,062,575 | 809,744,279 | -3.92% |
| 2025-12-22 | 80.98 | 85.00 | 80.65 | 83.24 | 82.96 | qfq | 15,987,114 | 1,326,488,800 | 6.24% |
| 2025-12-19 | 78.59 | 79.10 | 77.72 | 78.35 | 78.09 | qfq | 3,268,343 | 255,627,319 | 0.81% |
| 2025-12-18 | 78.30 | 79.75 | 77.66 | 77.72 | 77.46 | qfq | 3,395,477 | 266,955,613 | -1.37% |
| 2025-12-17 | 77.76 | 79.38 | 77.00 | 78.80 | 78.54 | qfq | 4,057,968 | 317,515,128 | 1.38% |
| 2025-12-16 | 79.78 | 80.01 | 77.38 | 77.73 | 77.47 | qfq | 4,721,592 | 369,505,853 | -2.76% |
| 2025-12-15 | 81.47 | 82.46 | 79.82 | 79.94 | 79.67 | qfq | 5,955,264 | 481,842,384 | -2.71% |
| 2025-12-12 | 79.97 | 82.44 | 78.80 | 82.17 | 81.90 | qfq | 10,893,500 | 877,008,136 | 2.39% |
| 2025-12-11 | 82.30 | 82.38 | 80.20 | 80.25 | 79.98 | qfq | 5,065,157 | 410,776,600 | -2.59% |
| 2025-12-10 | 82.65 | 83.35 | 81.70 | 82.38 | 82.11 | qfq | 3,970,838 | 326,886,031 | -0.58% |
| 2025-12-09 | 83.78 | 85.06 | 82.64 | 82.86 | 82.58 | qfq | 5,308,343 | 443,494,109 | -1.86% |
| 2025-12-08 | 83.02 | 84.87 | 82.70 | 84.43 | 84.15 | qfq | 8,623,010 | 723,021,079 | 0.61% |
| 2025-12-05 | 80.00 | 84.23 | 79.56 | 83.92 | 83.64 | qfq | 11,821,152 | 976,820,210 | 3.84% |
| 2025-12-04 | 83.20 | 83.90 | 80.68 | 80.82 | 80.55 | qfq | 8,544,286 | 700,357,012 | 0.87% |
| 2025-12-03 | 81.76 | 82.58 | 79.87 | 80.12 | 79.85 | qfq | 4,274,051 | 344,583,172 | -1.87% |
| 2025-12-02 | 83.65 | 83.99 | 81.00 | 81.65 | 81.38 | qfq | 5,106,717 | 420,650,615 | -2.97% |
| 2025-12-01 | 82.90 | 86.00 | 82.90 | 84.15 | 83.87 | qfq | 8,797,906 | 743,777,210 | 1.85% |
| 2025-11-28 | 81.10 | 82.88 | 80.25 | 82.62 | 82.34 | qfq | 7,455,971 | 611,650,322 | 1.76% |
| 2025-11-27 | 80.82 | 82.40 | 80.60 | 81.19 | 80.92 | qfq | 4,510,812 | 367,316,032 | 0.40% |
| 2025-11-26 | 80.23 | 82.80 | 79.63 | 80.87 | 80.60 | qfq | 5,776,633 | 470,472,992 | -0.72% |
| 2025-11-25 | 81.88 | 83.34 | 81.00 | 81.46 | 81.19 | qfq | 6,695,423 | 549,313,972 | -0.32% |
| 2025-11-24 | 81.02 | 82.42 | 78.57 | 81.72 | 81.45 | qfq | 8,052,210 | 646,203,982 | -1.35% |
| 2025-11-21 | 79.88 | 85.24 | 79.55 | 82.84 | 82.56 | qfq | 11,650,816 | 961,837,775 | 1.46% |
| 2025-11-20 | 82.20 | 84.49 | 81.00 | 81.65 | 81.38 | qfq | 10,355,890 | 860,638,243 | 1.33% |
| 2025-11-19 | 80.31 | 81.85 | 79.66 | 80.58 | 80.31 | qfq | 3,691,335 | 297,334,057 | 0.14% |
| 2025-11-18 | 80.06 | 81.19 | 79.11 | 80.47 | 80.20 | qfq | 4,033,789 | 323,647,800 | 0.31% |
| 2025-11-17 | 78.50 | 81.29 | 78.11 | 80.22 | 79.95 | qfq | 5,767,898 | 462,682,948 | 2.70% |
| 2025-11-14 | 78.50 | 79.38 | 77.30 | 78.11 | 77.85 | qfq | 5,067,618 | 397,619,045 | -3.76% |
| 2025-11-13 | 78.68 | 82.70 | 78.68 | 81.16 | 80.89 | qfq | 6,179,794 | 499,701,867 | 3.20% |
| 2025-11-12 | 80.20 | 80.58 | 78.05 | 78.64 | 78.38 | qfq | 4,449,004 | 352,710,177 | -2.55% |
| 2025-11-11 | 83.00 | 83.00 | 80.00 | 80.70 | 80.43 | qfq | 4,845,601 | 393,679,829 | -1.96% |
| 2025-11-10 | 83.42 | 84.10 | 81.77 | 82.31 | 82.04 | qfq | 4,090,972 | 336,866,121 | -1.24% |
| 2025-11-07 | 85.42 | 85.65 | 83.20 | 83.34 | 83.06 | qfq | 5,145,321 | 432,754,366 | -3.41% |
| 2025-11-06 | 83.38 | 86.44 | 83.38 | 86.28 | 85.99 | qfq | 6,730,499 | 574,375,642 | 3.44% |
| 2025-11-05 | 82.50 | 84.45 | 82.20 | 83.41 | 83.13 | qfq | 3,702,107 | 308,878,429 | -1.13% |
| 2025-11-04 | 87.10 | 87.10 | 83.82 | 84.36 | 84.08 | qfq | 6,511,692 | 552,093,811 | -3.46% |
| 2025-11-03 | 88.13 | 88.85 | 86.76 | 87.38 | 87.09 | qfq | 5,726,473 | 502,132,741 | -0.23% |
| 2025-10-31 | 85.53 | 88.60 | 85.52 | 87.58 | 87.29 | qfq | 7,566,522 | 663,822,186 | 1.41% |
| 2025-10-30 | 87.65 | 89.32 | 86.31 | 86.36 | 86.07 | qfq | 8,270,605 | 726,963,940 | -0.96% |
| 2025-10-29 | 86.45 | 87.25 | 86.01 | 87.20 | 86.91 | qfq | 5,464,379 | 473,411,983 | 0.31% |
| 2025-10-28 | 87.03 | 88.29 | 86.23 | 86.93 | 86.64 | qfq | 7,443,331 | 650,112,140 | -0.88% |
| 2025-10-27 | 87.01 | 88.50 | 86.75 | 87.70 | 87.41 | qfq | 6,904,342 | 604,043,215 | 1.27% |
| 2025-10-24 | 85.51 | 87.33 | 85.05 | 86.60 | 86.31 | qfq | 6,687,520 | 576,806,239 | 1.29% |
| 2025-10-23 | 86.50 | 86.89 | 84.14 | 85.50 | 85.21 | qfq | 8,111,228 | 689,858,644 | -3.17% |
| 2025-10-22 | 85.95 | 91.98 | 85.21 | 88.30 | 88.01 | qfq | 15,115,690 | 1,342,752,595 | 2.91% |
| 2025-10-21 | 85.01 | 85.87 | 84.01 | 85.80 | 85.51 | qfq | 7,253,572 | 617,219,447 | -0.09% |
| 2025-10-20 | 83.06 | 88.33 | 82.23 | 85.88 | 85.59 | qfq | 10,726,884 | 915,593,581 | 5.35% |
| 2025-10-17 | 84.00 | 84.49 | 81.47 | 81.52 | 81.25 | qfq | 5,171,539 | 428,585,472 | -3.17% |
| 2025-10-16 | 85.16 | 85.88 | 83.80 | 84.19 | 83.91 | qfq | 5,839,514 | 492,606,101 | -2.85% |
| 2025-10-15 | 84.00 | 87.50 | 82.63 | 86.66 | 86.37 | qfq | 8,458,967 | 722,425,315 | 4.00% |
| 2025-10-14 | 86.78 | 87.26 | 83.27 | 83.33 | 83.05 | qfq | 6,945,812 | 591,566,708 | -2.87% |
| 2025-10-13 | 83.01 | 86.21 | 82.18 | 85.79 | 85.50 | qfq | 7,339,021 | 623,494,469 | -3.28% |
| 2025-10-10 | 91.08 | 91.99 | 88.55 | 88.70 | 88.40 | qfq | 7,274,358 | 656,392,661 | -2.61% |
| 2025-10-09 | 90.54 | 91.78 | 88.23 | 91.08 | 90.78 | qfq | 7,919,063 | 719,253,418 | 0.60% |
| 2025-09-30 | 90.55 | 91.98 | 90.01 | 90.54 | 90.24 | qfq | 6,492,531 | 590,881,619 | -0.06% |
| 2025-09-29 | 89.01 | 91.34 | 89.00 | 90.59 | 90.12 | qfq | 6,692,296 | 605,481,337 | 0.94% |
| 2025-09-26 | 92.38 | 92.81 | 89.61 | 89.75 | 89.29 | qfq | 8,025,828 | 732,698,858 | -3.68% |
| 2025-09-25 | 93.02 | 94.50 | 92.23 | 93.18 | 92.70 | qfq | 9,493,693 | 886,417,828 | 0.19% |
| 2025-09-24 | 91.70 | 93.33 | 90.11 | 93.00 | 92.52 | qfq | 9,957,393 | 915,402,832 | 1.31% |
| 2025-09-23 | 94.00 | 94.04 | 90.66 | 91.80 | 91.33 | qfq | 10,241,524 | 940,469,897 | -2.14% |
| 2025-09-22 | 92.21 | 94.50 | 92.01 | 93.81 | 93.32 | qfq | 10,361,792 | 967,129,816 | 0.13% |
| 2025-09-19 | 98.00 | 98.00 | 92.80 | 93.69 | 93.21 | qfq | 23,898,350 | 2,261,413,279 | -7.40% |
| 2025-09-18 | 99.31 | 106.80 | 98.65 | 101.18 | 100.66 | qfq | 33,198,347 | 3,398,896,138 | 2.14% |
| 2025-09-17 | 100.98 | 101.55 | 98.48 | 99.06 | 98.55 | qfq | 22,740,519 | 2,267,814,246 | -2.88% |
| 2025-09-16 | 95.99 | 105.00 | 94.88 | 102.00 | 101.47 | qfq | 29,802,210 | 2,974,040,533 | 5.36% |
| 2025-09-15 | 93.40 | 100.00 | 93.24 | 96.81 | 96.31 | qfq | 22,822,522 | 2,230,703,928 | 2.91% |
| 2025-09-12 | 93.41 | 95.90 | 92.57 | 94.07 | 93.58 | qfq | 14,743,662 | 1,394,123,267 | 0.72% |
| 2025-09-11 | 90.00 | 93.45 | 90.00 | 93.40 | 92.92 | qfq | 12,577,691 | 1,160,927,733 | 2.89% |
| 2025-09-10 | 91.00 | 92.57 | 90.04 | 90.78 | 90.31 | qfq | 8,053,090 | 734,076,942 | -0.96% |
| 2025-09-09 | 93.91 | 93.93 | 91.51 | 91.66 | 91.19 | qfq | 11,577,625 | 1,070,826,975 | -3.90% |
| 2025-09-08 | 91.50 | 96.95 | 91.00 | 95.38 | 94.89 | qfq | 17,788,534 | 1,691,997,322 | 3.74% |
| 2025-09-05 | 88.48 | 92.50 | 87.38 | 91.94 | 91.46 | qfq | 13,153,424 | 1,190,065,255 | 1.90% |
| 2025-09-04 | 90.61 | 94.98 | 88.54 | 90.23 | 89.76 | qfq | 14,382,460 | 1,323,200,065 | -2.36% |
| 2025-09-03 | 99.45 | 99.90 | 91.75 | 92.41 | 91.93 | qfq | 18,073,091 | 1,728,085,563 | -4.65% |
| 2025-09-02 | 92.08 | 100.00 | 88.00 | 96.92 | 96.42 | qfq | 29,022,402 | 2,733,585,968 | 5.29% |
| 2025-09-01 | 91.10 | 92.97 | 90.90 | 92.05 | 91.57 | qfq | 9,371,348 | 858,994,797 | 0.38% |
| 2025-08-29 | 91.66 | 94.00 | 90.66 | 91.70 | 91.23 | qfq | 12,580,733 | 1,157,228,314 | -0.95% |
| 2025-08-28 | 92.63 | 92.80 | 89.06 | 92.58 | 92.10 | qfq | 17,382,855 | 1,585,435,270 | -0.51% |
| 2025-08-27 | 96.20 | 98.00 | 93.05 | 93.05 | 92.57 | qfq | 15,923,884 | 1,527,964,428 | -3.30% |
| 2025-08-26 | 98.10 | 98.50 | 96.01 | 96.23 | 95.73 | qfq | 14,408,706 | 1,398,057,866 | -2.50% |
| 2025-08-25 | 97.40 | 101.95 | 97.40 | 98.70 | 98.19 | qfq | 18,550,770 | 1,846,361,679 | 1.38% |
| 2025-08-22 | 96.30 | 98.18 | 94.90 | 97.36 | 96.86 | qfq | 14,035,017 | 1,359,848,282 | 0.86% |
| 2025-08-21 | 99.00 | 101.20 | 96.50 | 96.53 | 96.03 | qfq | 20,559,018 | 2,017,530,963 | -4.71% |
| 2025-08-20 | 99.00 | 109.21 | 98.25 | 101.30 | 100.78 | qfq | 26,923,880 | 2,792,729,931 | 1.81% |
| 2025-08-19 | 99.93 | 103.99 | 98.02 | 99.50 | 98.99 | qfq | 24,768,306 | 2,482,525,760 | -2.12% |
| 2025-08-18 | 100.19 | 102.98 | 98.37 | 101.65 | 101.12 | qfq | 27,852,925 | 2,791,560,045 | 2.03% |
| 2025-08-15 | 97.05 | 100.39 | 96.81 | 99.63 | 99.11 | qfq | 22,230,319 | 2,201,546,938 | 1.51% |
| 2025-08-14 | 98.00 | 102.10 | 94.25 | 98.15 | 97.64 | qfq | 27,405,431 | 2,680,759,590 | -1.01% |
| 2025-08-13 | 95.57 | 100.96 | 94.66 | 99.15 | 98.64 | qfq | 26,810,802 | 2,622,363,582 | 2.80% |
| 2025-08-12 | 95.99 | 97.50 | 94.76 | 96.45 | 95.95 | qfq | 16,338,764 | 1,566,859,309 | -0.25% |
| 2025-08-11 | 97.00 | 98.80 | 96.00 | 96.69 | 96.19 | qfq | 16,644,402 | 1,612,916,640 | 0.38% |
| 2025-08-08 | 100.66 | 100.99 | 96.28 | 96.32 | 95.82 | qfq | 23,795,647 | 2,328,125,122 | -6.30% |
| 2025-08-07 | 101.53 | 104.88 | 99.10 | 102.80 | 102.27 | qfq | 29,612,074 | 3,014,122,026 | 0.78% |
| 2025-08-06 | 93.86 | 109.78 | 92.84 | 102.00 | 101.47 | qfq | 36,479,054 | 3,673,428,279 | 7.70% |
| 2025-08-05 | 93.85 | 95.96 | 92.85 | 94.71 | 94.22 | qfq | 24,265,289 | 2,284,680,481 | 0.95% |
| 2025-08-04 | 86.58 | 93.83 | 86.58 | 93.82 | 93.33 | qfq | 30,022,030 | 2,731,491,162 | 8.88% |
| 2025-08-01 | 87.64 | 88.30 | 85.72 | 86.17 | 85.72 | qfq | 13,251,574 | 1,147,683,675 | -2.41% |
| 2025-07-31 | 89.02 | 91.19 | 87.70 | 88.30 | 87.84 | qfq | 17,728,486 | 1,586,454,759 | -2.56% |
| 2025-07-30 | 93.05 | 95.16 | 89.40 | 90.62 | 90.15 | qfq | 21,785,366 | 1,990,692,253 | -3.90% |
| 2025-07-29 | 92.24 | 97.66 | 92.24 | 94.30 | 93.81 | qfq | 24,984,195 | 2,374,949,430 | 1.08% |
| 2025-07-28 | 93.05 | 95.68 | 92.09 | 93.29 | 92.81 | qfq | 21,046,424 | 1,973,516,044 | 1.88% |
| 2025-07-25 | 95.67 | 95.68 | 91.56 | 91.57 | 91.10 | qfq | 22,077,656 | 2,042,869,552 | -4.18% |
| 2025-07-24 | 93.60 | 96.49 | 93.00 | 95.56 | 95.07 | qfq | 23,572,361 | 2,225,174,562 | 2.17% |
| 2025-07-23 | 93.93 | 98.58 | 92.00 | 93.53 | 93.05 | qfq | 31,049,732 | 2,950,568,333 | -4.39% |
| 2025-07-22 | 98.55 | 101.99 | 93.22 | 97.82 | 97.31 | qfq | 51,558,850 | 5,024,980,649 | 2.67% |
| 2025-07-21 | 88.00 | 95.28 | 83.60 | 95.28 | 94.79 | qfq | 45,821,338 | 4,217,407,172 | 20.00% |
| 2025-07-18 | 78.93 | 81.00 | 78.82 | 79.40 | 78.99 | qfq | 20,753,669 | 1,654,939,577 | -1.01% |
| 2025-07-17 | 75.74 | 82.99 | 75.40 | 80.21 | 79.80 | qfq | 33,060,823 | 2,623,927,307 | 5.01% |
| 2025-07-16 | 76.00 | 80.97 | 75.06 | 76.38 | 75.98 | qfq | 27,514,374 | 2,126,819,120 | -1.13% |
| 2025-07-15 | 75.00 | 79.98 | 74.00 | 77.25 | 76.85 | qfq | 31,771,855 | 2,460,160,275 | 2.24% |
| 2025-07-14 | 69.49 | 78.87 | 69.35 | 75.56 | 75.17 | qfq | 33,440,665 | 2,465,465,541 | 11.13% |
| 2025-07-11 | 66.09 | 69.50 | 65.80 | 67.99 | 67.64 | qfq | 11,081,208 | 750,665,215 | 2.60% |
| 2025-07-10 | 66.66 | 67.02 | 66.01 | 66.27 | 65.93 | qfq | 7,871,219 | 522,362,819 | -2.54% |
| 2025-07-09 | 68.90 | 71.00 | 67.67 | 68.00 | 67.65 | qfq | 15,168,993 | 1,055,695,031 | 0.89% |
| 2025-07-08 | 66.40 | 67.60 | 66.11 | 67.40 | 67.05 | qfq | 6,113,400 | 410,073,811 | 1.48% |
| 2025-07-07 | 66.36 | 66.98 | 65.61 | 66.42 | 66.08 | qfq | 4,071,900 | 269,518,720 | 0.08% |
| 2025-07-04 | 67.33 | 67.50 | 66.01 | 66.37 | 66.03 | qfq | 5,351,300 | 356,445,213 | -0.82% |
| 2025-07-03 | 67.05 | 67.60 | 66.50 | 66.92 | 66.57 | qfq | 4,119,100 | 275,909,440 | -0.51% |
| 2025-07-02 | 68.18 | 68.36 | 66.72 | 67.26 | 66.91 | qfq | 5,683,700 | 383,057,939 | -1.94% |
| 2025-07-01 | 69.48 | 69.69 | 68.17 | 68.59 | 68.24 | qfq | 6,398,600 | 439,647,179 | -1.30% |
| 2025-06-30 | 69.25 | 69.86 | 69.11 | 69.49 | 69.13 | qfq | 6,334,538 | 439,690,271 | 0.12% |
| 2025-06-27 | 70.00 | 71.34 | 68.88 | 69.41 | 69.05 | qfq | 10,122,638 | 705,395,622 | -1.55% |
| 2025-06-26 | 71.51 | 76.00 | 70.40 | 70.50 | 70.14 | qfq | 17,666,800 | 1,290,905,024 | -0.42% |
| 2025-06-25 | 69.39 | 71.34 | 68.85 | 70.80 | 70.43 | qfq | 13,850,710 | 973,484,333 | 1.90% |
| 2025-06-24 | 65.65 | 71.11 | 65.62 | 69.48 | 69.12 | qfq | 17,319,195 | 1,193,938,792 | 6.22% |
| 2025-06-23 | 64.01 | 65.68 | 64.01 | 65.41 | 65.07 | qfq | 5,082,700 | 331,193,025 | 0.17% |
| 2025-06-20 | 67.77 | 68.31 | 65.28 | 65.30 | 64.96 | qfq | 10,122,900 | 671,061,401 | -4.63% |
| 2025-06-19 | 67.50 | 70.75 | 67.22 | 68.47 | 68.12 | qfq | 13,540,940 | 937,152,647 | 1.09% |
| 2025-06-18 | 67.50 | 68.46 | 66.70 | 67.73 | 67.38 | qfq | 6,169,054 | 415,746,684 | 0.13% |
| 2025-06-17 | 68.19 | 68.69 | 67.50 | 67.64 | 67.29 | qfq | 4,939,800 | 335,884,437 | -0.82% |
| 2025-06-16 | 67.62 | 68.92 | 67.50 | 68.20 | 67.85 | qfq | 4,727,528 | 323,399,853 | 0.01% |
| 2025-06-13 | 69.47 | 69.83 | 67.81 | 68.19 | 67.84 | qfq | 8,397,400 | 577,158,893 | -2.61% |
| 2025-06-12 | 70.11 | 70.90 | 69.83 | 70.02 | 69.66 | qfq | 6,298,850 | 442,446,981 | -1.26% |
| 2025-06-11 | 70.20 | 71.45 | 69.75 | 70.91 | 70.54 | qfq | 9,115,452 | 643,476,975 | 0.06% |
| 2025-06-10 | 70.32 | 71.68 | 67.50 | 70.87 | 70.50 | qfq | 11,955,414 | 832,556,268 | 0.78% |
| 2025-06-09 | 70.90 | 72.07 | 70.10 | 70.32 | 69.96 | qfq | 7,609,500 | 539,875,636 | 0.50% |
| 2025-06-06 | 70.50 | 71.09 | 69.36 | 69.97 | 69.61 | qfq | 7,008,600 | 490,968,690 | -1.45% |
| 2025-06-05 | 69.79 | 71.82 | 68.82 | 71.00 | 70.63 | qfq | 9,900,700 | 697,310,921 | 1.59% |
| 2025-06-04 | 69.18 | 70.15 | 68.70 | 69.89 | 69.53 | qfq | 5,864,378 | 408,375,528 | 1.03% |
| 2025-06-03 | 68.95 | 69.66 | 68.14 | 69.18 | 68.59 | qfq | 5,538,200 | 382,773,736 | 0.06% |
| 2025-05-30 | 70.57 | 71.80 | 69.03 | 69.14 | 68.55 | qfq | 8,232,637 | 578,719,428 | -2.03% |
| 2025-05-29 | 70.00 | 71.20 | 70.00 | 70.57 | 69.97 | qfq | 6,786,925 | 479,477,675 | 0.24% |
| 2025-05-28 | 71.00 | 71.80 | 70.00 | 70.40 | 69.80 | qfq | 7,869,200 | 556,956,951 | -0.23% |
| 2025-05-27 | 71.85 | 72.40 | 70.01 | 70.56 | 69.96 | qfq | 9,425,300 | 667,532,810 | -2.97% |
| 2025-05-26 | 74.50 | 74.55 | 71.49 | 72.72 | 72.10 | qfq | 11,260,785 | 814,016,407 | -2.39% |
| 2025-05-23 | 75.89 | 76.74 | 74.00 | 74.50 | 73.86 | qfq | 13,228,310 | 990,560,266 | -3.17% |
| 2025-05-22 | 74.35 | 79.30 | 74.08 | 76.94 | 76.28 | qfq | 19,274,340 | 1,488,698,505 | 3.55% |
| 2025-05-21 | 74.05 | 75.59 | 73.00 | 74.30 | 73.67 | qfq | 9,083,405 | 672,349,128 | -1.00% |
| 2025-05-20 | 75.05 | 76.88 | 74.22 | 75.05 | 74.41 | qfq | 8,464,659 | 638,825,244 | 0.58% |
| 2025-05-19 | 76.87 | 76.90 | 73.56 | 74.62 | 73.98 | qfq | 12,325,102 | 919,745,365 | -3.89% |
| 2025-05-16 | 76.81 | 79.49 | 76.48 | 77.64 | 76.98 | qfq | 12,615,438 | 988,218,052 | 1.09% |
| 2025-05-15 | 79.57 | 79.57 | 76.77 | 76.80 | 76.14 | qfq | 12,100,085 | 936,888,259 | -4.16% |
| 2025-05-14 | 78.92 | 82.75 | 78.81 | 80.13 | 79.45 | qfq | 15,272,000 | 1,231,948,527 | 0.53% |
| 2025-05-13 | 82.61 | 82.93 | 79.57 | 79.71 | 79.03 | qfq | 15,779,785 | 1,279,055,088 | -2.79% |
| 2025-05-12 | 79.51 | 83.15 | 79.36 | 82.00 | 81.30 | qfq | 23,350,415 | 1,899,562,386 | 5.26% |
| 2025-05-09 | 79.54 | 79.54 | 76.05 | 77.90 | 77.24 | qfq | 14,630,628 | 1,136,329,175 | -2.88% |
| 2025-05-08 | 80.22 | 81.96 | 79.79 | 80.21 | 79.53 | qfq | 15,385,996 | 1,240,587,665 | -0.93% |
| 2025-05-07 | 83.00 | 83.60 | 80.00 | 80.96 | 80.27 | qfq | 23,159,816 | 1,887,537,924 | -0.82% |
| 2025-05-06 | 80.09 | 82.01 | 78.70 | 81.63 | 80.93 | qfq | 19,156,073 | 1,543,703,256 | 2.10% |
| 2025-04-30 | 77.00 | 80.64 | 76.40 | 79.95 | 79.27 | qfq | 19,364,841 | 1,525,859,396 | 3.97% |
| 2025-04-29 | 76.00 | 77.82 | 75.09 | 76.90 | 76.24 | qfq | 14,458,100 | 1,108,738,889 | 1.68% |
| 2025-04-28 | 77.98 | 78.39 | 75.59 | 75.63 | 74.98 | qfq | 10,151,172 | 774,867,113 | -3.06% |
| 2025-04-25 | 79.66 | 80.20 | 77.71 | 78.02 | 77.35 | qfq | 13,765,228 | 1,080,399,341 | -2.06% |
| 2025-04-24 | 80.00 | 83.31 | 78.60 | 79.66 | 78.98 | qfq | 25,125,950 | 2,027,090,451 | -3.79% |
| 2025-04-23 | 74.00 | 87.87 | 73.99 | 82.80 | 82.09 | qfq | 36,814,541 | 3,023,938,124 | 12.59% |
| 2025-04-22 | 75.80 | 76.59 | 73.50 | 73.54 | 72.91 | qfq | 10,127,900 | 756,471,649 | -3.55% |
| 2025-04-21 | 71.41 | 76.40 | 71.00 | 76.25 | 75.60 | qfq | 14,735,454 | 1,093,591,495 | 3.43% |
| 2025-04-18 | 74.40 | 75.40 | 73.50 | 73.72 | 73.09 | qfq | 7,716,652 | 571,218,997 | -1.36% |
| 2025-04-17 | 74.16 | 76.88 | 74.16 | 74.74 | 74.10 | qfq | 12,554,952 | 945,431,524 | -0.09% |
| 2025-04-16 | 76.49 | 77.36 | 74.11 | 74.81 | 74.17 | qfq | 13,228,500 | 996,794,993 | -3.47% |
| 2025-04-15 | 75.80 | 79.79 | 74.50 | 77.50 | 76.84 | qfq | 20,657,216 | 1,589,659,942 | 2.01% |
| 2025-04-14 | 77.66 | 78.20 | 75.42 | 75.97 | 75.32 | qfq | 15,177,150 | 1,163,105,807 | -0.80% |
| 2025-04-11 | 74.22 | 79.16 | 74.08 | 76.58 | 75.93 | qfq | 21,476,145 | 1,651,786,590 | 0.67% |
| 2025-04-10 | 74.80 | 79.80 | 73.88 | 76.07 | 75.42 | qfq | 28,947,674 | 2,227,223,958 | 3.85% |
| 2025-04-09 | 68.00 | 74.53 | 63.65 | 73.25 | 72.62 | qfq | 27,074,627 | 1,916,394,427 | 6.86% |
| 2025-04-08 | 68.33 | 70.35 | 65.36 | 68.55 | 67.96 | qfq | 19,775,210 | 1,342,986,600 | 4.88% |
| 2025-04-07 | 74.30 | 75.66 | 63.87 | 65.36 | 64.80 | qfq | 25,435,046 | 1,752,590,337 | -18.14% |
| 2025-04-03 | 82.00 | 83.35 | 79.70 | 79.84 | 79.16 | qfq | 13,273,093 | 1,077,571,960 | -2.50% |
| 2025-04-02 | 83.50 | 83.79 | 81.50 | 81.89 | 81.19 | qfq | 12,607,169 | 1,040,216,936 | -0.04% |
| 2025-04-01 | 84.50 | 84.75 | 80.52 | 81.92 | 81.22 | qfq | 19,930,476 | 1,639,535,411 | -3.51% |
| 2025-03-31 | 80.10 | 85.50 | 77.38 | 84.90 | 84.18 | qfq | 27,575,053 | 2,246,450,266 | 4.12% |
| 2025-03-28 | 81.75 | 83.87 | 81.01 | 81.54 | 80.84 | qfq | 12,047,309 | 987,468,530 | -1.25% |
| 2025-03-27 | 83.36 | 86.00 | 82.50 | 82.57 | 81.87 | qfq | 14,195,205 | 1,190,561,449 | -1.42% |
| 2025-03-26 | 83.45 | 86.00 | 83.15 | 83.76 | 83.05 | qfq | 13,243,318 | 1,119,635,613 | 0.42% |
| 2025-03-25 | 86.53 | 87.87 | 82.73 | 83.41 | 82.70 | qfq | 16,933,973 | 1,430,053,734 | -4.57% |
| 2025-03-24 | 88.00 | 90.11 | 84.22 | 87.40 | 86.65 | qfq | 19,238,809 | 1,669,366,759 | -2.23% |
| 2025-03-21 | 93.56 | 93.96 | 89.00 | 89.39 | 88.63 | qfq | 24,091,533 | 2,190,063,796 | -6.45% |
| 2025-03-20 | 94.25 | 98.76 | 93.00 | 95.55 | 94.73 | qfq | 22,875,640 | 2,192,220,702 | 0.37% |
| 2025-03-19 | 93.82 | 99.00 | 93.00 | 95.20 | 94.39 | qfq | 20,738,755 | 1,983,331,552 | -1.77% |
| 2025-03-18 | 97.97 | 101.81 | 96.11 | 96.92 | 96.09 | qfq | 28,313,729 | 2,805,427,504 | 1.55% |
| 2025-03-17 | 93.99 | 97.73 | 92.08 | 95.44 | 94.63 | qfq | 24,033,298 | 2,272,601,994 | 0.40% |
| 2025-03-14 | 92.00 | 99.72 | 91.70 | 95.06 | 94.25 | qfq | 27,381,396 | 2,605,526,908 | 2.53% |
| 2025-03-13 | 97.70 | 98.69 | 92.00 | 92.71 | 91.92 | qfq | 25,979,747 | 2,458,567,739 | -7.02% |
| 2025-03-12 | 102.00 | 103.00 | 99.10 | 99.71 | 98.86 | qfq | 26,354,094 | 2,655,913,469 | -3.64% |
| 2025-03-11 | 98.23 | 103.83 | 96.00 | 103.48 | 102.60 | qfq | 32,785,484 | 3,269,856,478 | 5.34% |
| 2025-03-10 | 101.00 | 103.79 | 98.00 | 98.23 | 97.39 | qfq | 24,911,625 | 2,498,512,009 | -3.98% |
| 2025-03-07 | 105.75 | 110.88 | 100.80 | 102.30 | 101.43 | qfq | 32,184,409 | 3,397,587,043 | -5.58% |
| 2025-03-06 | 107.30 | 114.02 | 105.00 | 108.34 | 107.42 | qfq | 41,738,707 | 4,536,901,371 | -0.04% |
| 2025-03-05 | 101.56 | 114.00 | 100.10 | 108.38 | 107.46 | qfq | 43,841,679 | 4,685,590,296 | 3.22% |
| 2025-03-04 | 93.85 | 106.58 | 93.00 | 105.00 | 104.10 | qfq | 44,820,371 | 4,528,723,161 | 10.53% |
| 2025-03-03 | 94.29 | 99.29 | 85.40 | 95.00 | 94.19 | qfq | 35,269,674 | 3,240,697,901 | 2.26% |
| 2025-02-28 | 102.52 | 105.98 | 92.12 | 92.90 | 92.11 | qfq | 34,492,489 | 3,466,773,377 | -8.48% |
| 2025-02-27 | 104.00 | 106.66 | 100.00 | 101.51 | 100.64 | qfq | 31,808,211 | 3,262,391,147 | -4.84% |
| 2025-02-26 | 108.00 | 115.14 | 103.00 | 106.67 | 105.76 | qfq | 45,728,622 | 5,004,335,288 | -0.77% |
| 2025-02-25 | 95.80 | 115.00 | 94.98 | 107.50 | 106.58 | qfq | 46,074,235 | 4,864,460,212 | 6.33% |
| 2025-02-24 | 101.93 | 108.79 | 98.98 | 101.10 | 100.24 | qfq | 35,445,743 | 3,651,607,431 | -6.48% |
| 2025-02-21 | 103.95 | 110.50 | 99.50 | 108.10 | 107.18 | qfq | 48,908,528 | 5,056,517,417 | 1.03% |
| 2025-02-20 | 104.00 | 118.00 | 94.00 | 107.00 | 106.09 | qfq | 61,929,489 | 6,537,591,273 | 8.33% |
| 2025-02-19 | 82.20 | 98.77 | 82.20 | 98.77 | 97.93 | qfq | 53,797,813 | 5,042,269,310 | 20.00% |
| 2025-02-18 | 77.60 | 89.58 | 75.85 | 82.31 | 81.61 | qfq | 64,532,129 | 5,232,530,485 | 6.07% |
| 2025-02-17 | 63.01 | 77.60 | 62.80 | 77.60 | 76.94 | qfq | 58,999,279 | 4,178,430,597 | 19.99% |
| 2025-02-14 | 63.20 | 66.40 | 62.36 | 64.67 | 64.12 | qfq | 41,161,296 | 2,644,040,376 | -4.69% |
| 2025-02-13 | 70.88 | 74.73 | 64.70 | 67.85 | 67.27 | qfq | 39,407,889 | 2,730,189,605 | -5.48% |
| 2025-02-12 | 69.88 | 74.77 | 68.00 | 71.78 | 71.17 | qfq | 36,763,784 | 2,630,677,792 | -0.99% |
| 2025-02-11 | 67.00 | 74.88 | 66.79 | 72.50 | 71.88 | qfq | 48,089,873 | 3,422,108,703 | 6.62% |
| 2025-02-10 | 68.50 | 70.45 | 66.66 | 68.00 | 67.42 | qfq | 40,397,460 | 2,743,922,992 | -2.65% |
| 2025-02-07 | 64.00 | 73.11 | 63.12 | 69.85 | 69.25 | qfq | 60,947,756 | 4,136,712,708 | 8.01% |
| 2025-02-06 | 53.00 | 64.67 | 53.00 | 64.67 | 64.12 | qfq | 57,709,032 | 3,400,757,363 | 20.00% |
| 2025-02-05 | 54.98 | 59.70 | 51.01 | 53.89 | 53.43 | qfq | 44,974,593 | 2,525,076,180 | -0.37% |
| 2025-01-27 | 55.80 | 57.00 | 50.06 | 54.09 | 53.63 | qfq | 37,686,480 | 2,047,166,341 | -5.59% |
| 2025-01-24 | 52.00 | 57.78 | 51.61 | 57.29 | 56.80 | qfq | 48,212,394 | 2,619,567,094 | 8.09% |
| 2025-01-23 | 54.50 | 54.68 | 50.01 | 53.00 | 52.55 | qfq | 48,551,856 | 2,539,175,501 | -1.91% |
| 2025-01-22 | 52.00 | 56.90 | 52.00 | 54.03 | 53.57 | qfq | 46,889,289 | 2,569,098,816 | 0.46% |
| 2025-01-21 | 48.03 | 56.80 | 47.69 | 53.78 | 53.32 | qfq | 61,016,151 | 3,147,263,682 | 12.63% |
| 2025-01-20 | 40.50 | 47.75 | 38.83 | 47.75 | 47.34 | qfq | 55,431,578 | 2,381,156,851 | 20.01% |
| 2025-01-17 | 41.50 | 44.88 | 38.55 | 39.79 | 39.45 | qfq | 49,829,420 | 2,065,945,183 | -0.75% |
| 2025-01-16 | 38.50 | 41.88 | 37.56 | 40.09 | 39.75 | qfq | 46,386,180 | 1,838,492,620 | 2.79% |
| 2025-01-15 | 37.00 | 40.80 | 36.16 | 39.00 | 38.67 | qfq | 52,664,599 | 2,036,097,474 | 4.28% |
| 2025-01-14 | 32.60 | 38.00 | 32.00 | 37.40 | 37.08 | qfq | 50,869,569 | 1,768,451,311 | 15.54% |
| 2025-01-13 | 32.51 | 36.00 | 31.81 | 32.37 | 32.09 | qfq | 45,590,911 | 1,540,529,125 | -3.75% |
| 2025-01-10 | 32.40 | 36.55 | 32.02 | 33.63 | 33.34 | qfq | 55,931,250 | 1,919,590,260 | 6.39% |
| 2025-01-09 | 32.00 | 34.19 | 30.81 | 31.61 | 31.34 | qfq | 45,131,416 | 1,449,579,056 | -3.57% |
| 2025-01-08 | 31.44 | 34.68 | 29.58 | 32.78 | 32.50 | qfq | 53,133,798 | 1,685,514,588 | 2.12% |
| 2025-01-07 | 30.57 | 32.24 | 28.28 | 32.10 | 31.83 | qfq | 48,950,778 | 1,490,738,368 | 6.19% |
| 2025-01-06 | 32.74 | 33.40 | 29.26 | 30.23 | 29.97 | qfq | 45,038,223 | 1,415,926,551 | -17.36% |
| 2025-01-03 | 33.06 | 38.38 | 31.68 | 36.58 | 36.27 | qfq | 67,459,384 | 2,342,959,519 | 12.35% |
| 2025-01-02 | 29.47 | 34.80 | 29.45 | 32.56 | 32.28 | qfq | 60,638,924 | 1,953,826,090 | 6.09% |
| 2024-12-31 | 32.57 | 32.99 | 29.88 | 30.69 | 30.43 | qfq | 48,883,587 | 1,510,728,369 | -6.60% |
| 2024-12-30 | 29.66 | 35.08 | 28.53 | 32.86 | 32.58 | qfq | 72,626,998 | 2,328,656,107 | 12.42% |
| 2024-12-27 | 31.30 | 33.00 | 28.20 | 29.23 | 28.98 | qfq | 68,798,068 | 2,109,606,451 | -5.71% |
| 2024-12-26 | 27.00 | 32.14 | 26.95 | 31.00 | 30.74 | qfq | 70,609,003 | 2,124,523,037 | 15.76% |
| 2024-12-25 | 24.99 | 26.78 | 23.55 | 26.78 | 26.55 | qfq | 62,703,879 | 1,563,527,227 | 19.98% |
| 2024-12-24 | 22.32 | 22.32 | 22.32 | 22.32 | 22.13 | qfq | 12,428,391 | 277,401,687 | 20.00% |
| 2024-12-23 | 19.56 | 19.56 | 18.50 | 18.60 | 18.44 | qfq | 8,533,235 | 161,273,192 | -4.91% |
| 2024-12-20 | 19.24 | 19.85 | 19.04 | 19.56 | 19.39 | qfq | 9,273,972 | 180,635,028 | 1.72% |
| 2024-12-19 | 18.80 | 19.39 | 18.70 | 19.23 | 19.07 | qfq | 7,427,264 | 142,168,997 | 0.52% |
| 2024-12-18 | 19.23 | 19.46 | 18.90 | 19.13 | 18.97 | qfq | 6,475,159 | 123,928,840 | -0.88% |
| 2024-12-17 | 20.19 | 20.29 | 19.02 | 19.30 | 19.14 | qfq | 10,377,972 | 203,070,428 | -5.30% |
| 2024-12-16 | 19.95 | 20.77 | 19.81 | 20.38 | 20.21 | qfq | 13,794,450 | 280,134,718 | 1.04% |
| 2024-12-13 | 20.80 | 21.18 | 20.10 | 20.17 | 20.00 | qfq | 13,889,235 | 286,387,394 | -3.03% |
| 2024-12-12 | 21.48 | 21.53 | 20.64 | 20.80 | 20.62 | qfq | 16,115,343 | 337,455,156 | -3.08% |
| 2024-12-11 | 21.82 | 21.90 | 20.98 | 21.46 | 21.28 | qfq | 16,180,243 | 345,525,416 | -2.85% |
| 2024-12-10 | 21.50 | 23.50 | 21.50 | 22.09 | 21.90 | qfq | 28,097,391 | 629,496,988 | 4.10% |
| 2024-12-09 | 20.18 | 21.64 | 20.18 | 21.22 | 21.04 | qfq | 24,263,948 | 513,595,481 | 3.61% |
| 2024-12-06 | 21.01 | 21.21 | 20.10 | 20.48 | 20.31 | qfq | 19,843,342 | 407,367,992 | -0.24% |
| 2024-12-05 | 20.25 | 21.47 | 20.05 | 20.53 | 20.35 | qfq | 25,525,986 | 528,287,544 | 0.39% |
| 2024-12-04 | 19.39 | 20.98 | 19.22 | 20.45 | 20.28 | qfq | 28,713,207 | 580,660,093 | 1.24% |
| 2024-12-03 | 19.30 | 22.00 | 19.15 | 20.20 | 20.03 | qfq | 32,728,248 | 669,683,568 | 6.32% |
| 2024-12-02 | 18.30 | 19.22 | 18.22 | 19.00 | 18.84 | qfq | 12,974,535 | 244,820,893 | 4.00% |
| 2024-11-29 | 17.28 | 18.49 | 17.09 | 18.27 | 18.11 | qfq | 10,150,245 | 181,700,497 | 5.73% |
| 2024-11-28 | 17.60 | 17.73 | 17.20 | 17.28 | 17.13 | qfq | 5,009,982 | 87,370,107 | -2.15% |
| 2024-11-27 | 17.35 | 17.66 | 16.91 | 17.66 | 17.51 | qfq | 5,576,840 | 96,276,925 | 1.03% |
| 2024-11-26 | 18.03 | 18.18 | 17.28 | 17.48 | 17.33 | qfq | 6,133,669 | 108,111,581 | -3.80% |
| 2024-11-25 | 17.88 | 18.48 | 17.75 | 18.17 | 18.01 | qfq | 6,093,570 | 110,317,411 | 2.02% |
| 2024-11-22 | 18.73 | 18.81 | 17.81 | 17.81 | 17.66 | qfq | 8,174,662 | 149,943,861 | -5.82% |
| 2024-11-21 | 18.56 | 19.55 | 18.40 | 18.91 | 18.75 | qfq | 9,554,502 | 181,449,368 | 1.94% |
| 2024-11-20 | 18.00 | 18.72 | 18.00 | 18.55 | 18.39 | qfq | 8,890,964 | 164,440,844 | 2.54% |
| 2024-11-19 | 17.25 | 18.09 | 17.24 | 18.09 | 17.94 | qfq | 7,361,643 | 130,329,913 | 5.05% |
| 2024-11-18 | 17.91 | 18.07 | 17.05 | 17.22 | 17.07 | qfq | 6,913,703 | 120,942,459 | -3.31% |
| 2024-11-15 | 18.35 | 18.78 | 17.78 | 17.81 | 17.66 | qfq | 7,763,535 | 141,603,441 | -3.31% |
| 2024-11-14 | 19.20 | 19.43 | 18.30 | 18.42 | 18.26 | qfq | 8,380,635 | 157,648,502 | -4.06% |
| 2024-11-13 | 19.05 | 19.38 | 18.52 | 19.20 | 19.04 | qfq | 9,316,059 | 176,651,223 | -0.88% |
| 2024-11-12 | 20.65 | 20.68 | 19.18 | 19.37 | 19.20 | qfq | 14,218,033 | 283,370,763 | -4.01% |
| 2024-11-11 | 18.88 | 20.39 | 18.80 | 20.18 | 20.01 | qfq | 16,588,697 | 325,480,729 | 6.15% |
| 2024-11-08 | 19.33 | 19.77 | 18.88 | 19.01 | 18.85 | qfq | 13,986,212 | 269,903,103 | -1.66% |
| 2024-11-07 | 19.80 | 19.87 | 18.78 | 19.33 | 19.17 | qfq | 19,747,322 | 378,590,258 | -2.57% |
| 2024-11-06 | 18.20 | 21.88 | 18.18 | 19.84 | 19.67 | qfq | 30,772,676 | 614,891,680 | 8.06% |
| 2024-11-05 | 18.00 | 18.75 | 17.54 | 18.36 | 18.20 | qfq | 20,819,083 | 376,897,465 | 4.62% |
| 2024-11-04 | 17.17 | 18.25 | 17.17 | 17.55 | 17.40 | qfq | 16,898,761 | 300,030,883 | 3.42% |
| 2024-11-01 | 17.90 | 17.90 | 16.90 | 16.97 | 16.83 | qfq | 13,556,111 | 233,668,444 | -5.67% |
| 2024-10-31 | 16.42 | 18.00 | 16.28 | 17.99 | 17.84 | qfq | 17,763,810 | 309,917,341 | 8.44% |
| 2024-10-30 | 16.40 | 16.93 | 16.30 | 16.59 | 16.45 | qfq | 5,765,535 | 95,397,260 | 0.85% |
| 2024-10-29 | 17.02 | 17.12 | 16.41 | 16.45 | 16.31 | qfq | 8,091,782 | 134,764,347 | -3.35% |
| 2024-10-28 | 17.14 | 17.20 | 16.78 | 17.02 | 16.87 | qfq | 6,860,903 | 116,271,236 | -1.16% |
| 2024-10-25 | 17.00 | 17.55 | 16.90 | 17.22 | 17.07 | qfq | 10,417,830 | 179,155,102 | 0.17% |
| 2024-10-24 | 16.98 | 17.29 | 16.65 | 17.19 | 17.04 | qfq | 8,211,477 | 139,307,291 | 0.59% |
| 2024-10-23 | 17.50 | 17.78 | 16.91 | 17.09 | 16.94 | qfq | 10,440,563 | 180,937,157 | -3.88% |
| 2024-10-22 | 17.19 | 18.19 | 17.06 | 17.78 | 17.63 | qfq | 11,377,150 | 201,974,834 | 3.01% |
| 2024-10-21 | 16.98 | 17.64 | 16.80 | 17.26 | 17.11 | qfq | 12,452,176 | 214,475,703 | 1.83% |
| 2024-10-18 | 15.90 | 17.66 | 15.81 | 16.95 | 16.81 | qfq | 13,324,365 | 223,775,095 | 7.28% |
| 2024-10-17 | 16.02 | 16.27 | 15.75 | 15.80 | 15.67 | qfq | 5,216,459 | 83,496,620 | -1.80% |
| 2024-10-16 | 15.77 | 16.38 | 15.70 | 16.09 | 15.79 | qfq | 5,554,166 | 89,498,687 | 0.44% |
| 2024-10-15 | 16.18 | 16.46 | 16.02 | 16.02 | 15.72 | qfq | 6,861,192 | 111,116,209 | -1.96% |
| 2024-10-14 | 16.07 | 16.35 | 15.65 | 16.34 | 16.03 | qfq | 6,791,667 | 108,934,901 | 3.03% |
| 2024-10-11 | 16.68 | 16.79 | 15.64 | 15.86 | 15.56 | qfq | 8,521,405 | 136,862,889 | -5.65% |
| 2024-10-10 | 16.91 | 17.58 | 16.40 | 16.81 | 16.49 | qfq | 10,586,755 | 179,813,440 | 1.88% |
| 2024-10-09 | 17.60 | 18.31 | 16.50 | 16.50 | 16.19 | qfq | 15,126,457 | 262,288,823 | -12.28% |
| 2024-10-08 | 20.35 | 20.35 | 17.20 | 18.81 | 18.46 | qfq | 21,073,821 | 392,421,325 | 10.78% |
| 2024-09-30 | 15.33 | 17.19 | 15.04 | 16.98 | 16.66 | qfq | 17,978,190 | 288,083,365 | 14.96% |
| 2024-09-27 | 14.25 | 15.04 | 14.23 | 14.77 | 14.49 | qfq | 15,323,042 | 223,958,299 | 3.65% |
| 2024-09-26 | 13.45 | 14.25 | 13.45 | 14.25 | 13.98 | qfq | 14,745,870 | 205,224,722 | 6.03% |
| 2024-09-25 | 13.48 | 13.75 | 13.38 | 13.44 | 13.19 | qfq | 9,417,422 | 127,852,013 | 0.37% |
| 2024-09-24 | 12.88 | 13.48 | 12.82 | 13.39 | 13.14 | qfq | 10,030,902 | 132,539,370 | 4.20% |
| 2024-09-23 | 12.93 | 13.05 | 12.75 | 12.85 | 12.61 | qfq | 4,425,548 | 56,977,766 | -0.54% |
| 2024-09-20 | 13.19 | 13.23 | 12.88 | 12.92 | 12.68 | qfq | 7,356,248 | 95,795,377 | -2.42% |
| 2024-09-19 | 13.07 | 13.42 | 12.97 | 13.24 | 12.99 | qfq | 7,537,652 | 99,855,283 | 1.30% |
| 2024-09-18 | 13.13 | 13.42 | 12.87 | 13.07 | 12.82 | qfq | 8,584,137 | 112,270,067 | -1.95% |
| 2024-09-13 | 13.22 | 13.94 | 12.98 | 13.33 | 13.08 | qfq | 12,669,977 | 169,053,300 | 0.45% |
| 2024-09-12 | 13.37 | 13.66 | 13.25 | 13.27 | 13.02 | qfq | 5,994,299 | 80,583,518 | -0.90% |
| 2024-09-11 | 13.45 | 13.45 | 13.24 | 13.39 | 13.14 | qfq | 4,508,000 | 60,206,885 | 0.22% |
| 2024-09-10 | 13.40 | 13.45 | 13.12 | 13.36 | 13.11 | qfq | 8,276,427 | 109,813,726 | -1.04% |
| 2024-09-09 | 13.17 | 13.78 | 13.12 | 13.50 | 13.25 | qfq | 11,744,177 | 157,301,304 | 0.82% |
| 2024-09-06 | 13.71 | 14.11 | 13.27 | 13.39 | 13.14 | qfq | 14,600,300 | 200,320,942 | -0.89% |
| 2024-09-05 | 13.45 | 13.75 | 13.40 | 13.51 | 13.26 | qfq | 7,142,000 | 96,841,376 | 0.60% |
| 2024-09-04 | 13.25 | 13.55 | 13.20 | 13.43 | 13.18 | qfq | 7,478,185 | 100,126,184 | 0.30% |
| 2024-09-03 | 13.14 | 13.55 | 13.10 | 13.39 | 13.14 | qfq | 8,270,477 | 110,567,123 | 1.21% |
| 2024-09-02 | 13.59 | 13.77 | 13.20 | 13.23 | 12.98 | qfq | 11,621,800 | 156,459,054 | -3.22% |
| 2024-08-30 | 13.41 | 14.13 | 13.38 | 13.67 | 13.41 | qfq | 19,467,992 | 268,475,525 | 0.89% |
| 2024-08-29 | 12.80 | 13.85 | 12.80 | 13.55 | 13.29 | qfq | 18,626,431 | 248,318,393 | 3.91% |
| 2024-08-28 | 13.19 | 13.45 | 12.76 | 13.04 | 12.79 | qfq | 17,953,159 | 235,941,924 | -0.31% |
| 2024-08-27 | 12.92 | 13.38 | 12.65 | 13.08 | 12.83 | qfq | 19,123,429 | 249,409,607 | 1.24% |
| 2024-08-26 | 12.70 | 13.25 | 12.51 | 12.92 | 12.68 | qfq | 21,202,182 | 273,479,330 | 0.00% |
| 2024-08-23 | 13.30 | 13.95 | 12.92 | 12.92 | 12.68 | qfq | 36,396,268 | 484,954,355 | -10.96% |
| 2024-08-22 | 17.50 | 18.38 | 14.26 | 14.51 | 14.24 | qfq | 50,893,779 | 835,251,044 | -16.18% |
| 2024-08-21 | 17.31 | 18.30 | 16.07 | 17.31 | 16.98 | qfq | 58,392,918 | 1,025,520,339 | 13.51% |
| 2024-08-20 | 12.83 | 15.25 | 12.55 | 15.25 | 14.96 | qfq | 32,871,961 | 470,705,343 | 19.98% |
| 2024-08-19 | 12.63 | 13.08 | 12.57 | 12.71 | 12.47 | qfq | 2,634,894 | 33,823,676 | 0.16% |
| 2024-08-16 | 12.88 | 12.90 | 12.62 | 12.69 | 12.45 | qfq | 3,649,394 | 46,381,711 | -1.78% |
| 2024-08-15 | 12.72 | 13.41 | 12.45 | 12.92 | 12.68 | qfq | 6,904,626 | 89,357,362 | 1.73% |
| 2024-08-14 | 12.29 | 12.84 | 12.20 | 12.70 | 12.46 | qfq | 3,662,491 | 46,114,616 | 3.17% |
| 2024-08-13 | 12.30 | 12.40 | 12.07 | 12.31 | 12.08 | qfq | 2,291,600 | 27,971,522 | -0.24% |
| 2024-08-12 | 12.27 | 12.53 | 12.25 | 12.34 | 12.11 | qfq | 2,155,300 | 26,705,217 | -0.16% |
| 2024-08-09 | 12.50 | 12.63 | 12.34 | 12.36 | 12.13 | qfq | 1,741,600 | 21,664,244 | -0.40% |
| 2024-08-08 | 12.70 | 12.71 | 12.10 | 12.41 | 12.18 | qfq | 3,621,300 | 45,048,708 | -2.74% |
| 2024-08-07 | 12.91 | 13.05 | 12.73 | 12.76 | 12.52 | qfq | 2,434,500 | 31,268,185 | -1.62% |
| 2024-08-06 | 12.83 | 13.02 | 12.76 | 12.97 | 12.73 | qfq | 2,299,332 | 29,620,441 | 2.13% |
| 2024-08-05 | 13.18 | 13.37 | 12.67 | 12.70 | 12.46 | qfq | 3,182,950 | 41,262,826 | -4.30% |
| 2024-08-02 | 13.41 | 13.53 | 13.25 | 13.27 | 13.02 | qfq | 2,756,298 | 36,860,539 | -1.85% |
| 2024-08-01 | 13.60 | 13.70 | 13.38 | 13.52 | 13.27 | qfq | 3,099,600 | 41,853,729 | -0.73% |
| 2024-07-31 | 13.14 | 13.63 | 12.95 | 13.62 | 13.36 | qfq | 4,312,800 | 57,779,790 | 4.93% |
| 2024-07-30 | 12.98 | 13.19 | 12.80 | 12.98 | 12.74 | qfq | 2,114,550 | 27,442,954 | -0.46% |
| 2024-07-29 | 13.32 | 13.37 | 12.92 | 13.04 | 12.79 | qfq | 3,395,247 | 44,335,170 | -2.18% |
| 2024-07-26 | 12.85 | 13.38 | 12.71 | 13.33 | 13.08 | qfq | 4,017,799 | 52,844,360 | 4.30% |
| 2024-07-25 | 12.89 | 13.04 | 12.69 | 12.78 | 12.54 | qfq | 2,498,132 | 32,099,399 | -1.08% |
| 2024-07-24 | 13.03 | 13.13 | 12.78 | 12.92 | 12.68 | qfq | 3,195,891 | 41,302,189 | -0.84% |
| 2024-07-23 | 13.28 | 13.35 | 13.03 | 13.03 | 12.78 | qfq | 2,350,912 | 30,917,093 | -1.59% |
| 2024-07-22 | 13.08 | 13.28 | 12.99 | 13.24 | 12.99 | qfq | 3,087,000 | 40,540,273 | 0.99% |
| 2024-07-19 | 12.70 | 13.13 | 12.61 | 13.11 | 12.86 | qfq | 3,863,049 | 50,007,088 | 3.15% |
| 2024-07-18 | 12.40 | 12.87 | 12.28 | 12.71 | 12.47 | qfq | 3,753,800 | 47,358,592 | 2.09% |
| 2024-07-17 | 12.62 | 12.62 | 12.35 | 12.45 | 12.22 | qfq | 2,154,104 | 26,796,021 | -1.11% |
| 2024-07-16 | 12.65 | 12.68 | 12.44 | 12.59 | 12.35 | qfq | 1,552,477 | 19,430,551 | -0.40% |
| 2024-07-15 | 13.01 | 13.04 | 12.58 | 12.64 | 12.40 | qfq | 2,163,000 | 27,506,922 | -3.44% |
| 2024-07-12 | 13.13 | 13.25 | 12.99 | 13.09 | 12.84 | qfq | 2,137,770 | 28,016,758 | -0.46% |
| 2024-07-11 | 12.85 | 13.28 | 12.85 | 13.15 | 12.90 | qfq | 3,226,724 | 42,197,809 | 3.38% |
| 2024-07-10 | 12.64 | 13.03 | 12.64 | 12.72 | 12.48 | qfq | 2,065,300 | 26,494,424 | -0.31% |
| 2024-07-09 | 12.61 | 12.78 | 12.31 | 12.76 | 12.52 | qfq | 3,063,947 | 38,550,712 | 1.19% |
| 2024-07-08 | 13.08 | 13.08 | 12.56 | 12.61 | 12.37 | qfq | 2,553,996 | 32,523,400 | -3.96% |
| 2024-07-05 | 13.13 | 13.20 | 12.73 | 13.13 | 12.88 | qfq | 2,747,951 | 35,633,473 | 0.31% |
| 2024-07-04 | 13.46 | 13.73 | 12.98 | 13.09 | 12.84 | qfq | 4,682,150 | 62,399,869 | -2.82% |
| 2024-07-03 | 13.41 | 13.82 | 13.32 | 13.47 | 13.22 | qfq | 3,323,324 | 44,965,236 | -0.44% |
| 2024-07-02 | 13.73 | 13.83 | 13.45 | 13.53 | 13.28 | qfq | 2,293,182 | 31,218,328 | -1.74% |
| 2024-07-01 | 13.81 | 13.92 | 13.44 | 13.77 | 13.51 | qfq | 2,788,912 | 38,027,491 | -0.36% |
| 2024-06-28 | 13.80 | 13.99 | 13.57 | 13.82 | 13.56 | qfq | 2,282,547 | 31,567,977 | 0.80% |
| 2024-06-27 | 14.15 | 14.21 | 13.69 | 13.71 | 13.45 | qfq | 2,770,598 | 38,616,841 | -3.04% |
| 2024-06-26 | 13.80 | 14.16 | 13.55 | 14.14 | 13.87 | qfq | 2,441,800 | 33,854,185 | 1.80% |
| 2024-06-25 | 13.80 | 14.23 | 13.71 | 13.89 | 13.63 | qfq | 2,949,200 | 41,163,160 | -0.36% |
| 2024-06-24 | 14.38 | 14.42 | 13.82 | 13.94 | 13.68 | qfq | 4,051,100 | 56,882,506 | -3.73% |
| 2024-06-21 | 14.66 | 14.67 | 14.41 | 14.48 | 14.21 | qfq | 1,881,500 | 27,347,127 | -1.76% |
| 2024-06-20 | 14.90 | 15.05 | 14.57 | 14.74 | 14.46 | qfq | 3,457,800 | 51,182,376 | -1.54% |
| 2024-06-19 | 15.11 | 15.20 | 14.82 | 14.97 | 14.69 | qfq | 3,787,200 | 56,706,171 | -0.99% |
| 2024-06-18 | 14.87 | 15.25 | 14.83 | 15.12 | 14.84 | qfq | 4,144,147 | 62,463,209 | 1.89% |
| 2024-06-17 | 14.48 | 14.99 | 14.48 | 14.84 | 14.56 | qfq | 5,560,285 | 82,066,493 | 1.44% |
| 2024-06-14 | 14.64 | 14.74 | 14.43 | 14.63 | 14.35 | qfq | 4,532,810 | 66,250,756 | -0.20% |
| 2024-06-13 | 14.49 | 14.72 | 14.43 | 14.66 | 14.38 | qfq | 6,730,207 | 98,078,200 | 0.41% |
| 2024-06-12 | 14.11 | 14.68 | 14.00 | 14.60 | 14.32 | qfq | 6,602,833 | 95,521,980 | 3.40% |
| 2024-06-11 | 13.86 | 14.16 | 13.61 | 14.12 | 13.85 | qfq | 4,952,953 | 68,946,859 | 1.44% |
| 2024-06-07 | 13.34 | 14.04 | 13.34 | 13.92 | 13.66 | qfq | 5,799,085 | 79,552,879 | 4.35% |
| 2024-06-06 | 14.18 | 14.31 | 13.24 | 13.34 | 12.86 | qfq | 8,371,741 | 113,619,355 | -5.86% |
| 2024-06-05 | 14.31 | 14.52 | 14.16 | 14.17 | 13.66 | qfq | 3,037,448 | 43,534,317 | -2.14% |
| 2024-06-04 | 14.71 | 14.71 | 14.16 | 14.48 | 13.96 | qfq | 5,859,400 | 84,325,951 | -0.96% |
| 2024-06-03 | 14.86 | 15.19 | 14.41 | 14.62 | 14.09 | qfq | 4,229,850 | 62,341,142 | -1.62% |
| 2024-05-31 | 14.49 | 14.94 | 14.48 | 14.86 | 14.32 | qfq | 4,264,407 | 63,222,835 | 1.99% |
| 2024-05-30 | 14.38 | 14.62 | 14.32 | 14.57 | 14.04 | qfq | 1,860,721 | 27,028,645 | 0.69% |
| 2024-05-29 | 14.45 | 14.63 | 14.34 | 14.47 | 13.95 | qfq | 2,295,965 | 33,275,027 | 0.49% |
| 2024-05-28 | 14.51 | 14.58 | 14.36 | 14.40 | 13.88 | qfq | 1,735,911 | 25,075,368 | -1.10% |
| 2024-05-27 | 14.43 | 14.56 | 14.16 | 14.56 | 14.04 | qfq | 2,492,500 | 35,749,396 | 0.90% |
| 2024-05-24 | 14.50 | 14.65 | 14.40 | 14.43 | 13.91 | qfq | 2,508,485 | 36,394,424 | -0.96% |
| 2024-05-23 | 14.78 | 14.92 | 14.49 | 14.57 | 14.04 | qfq | 3,337,461 | 48,919,640 | -2.41% |
| 2024-05-22 | 14.56 | 14.97 | 14.56 | 14.93 | 14.39 | qfq | 3,453,744 | 51,163,308 | 1.36% |
| 2024-05-21 | 14.88 | 14.92 | 14.53 | 14.73 | 14.20 | qfq | 4,266,094 | 62,723,285 | -1.47% |
| 2024-05-20 | 14.84 | 15.04 | 14.81 | 14.95 | 14.41 | qfq | 4,835,892 | 72,120,835 | 0.40% |
| 2024-05-17 | 14.90 | 14.99 | 14.64 | 14.89 | 14.35 | qfq | 5,581,869 | 82,698,421 | -0.07% |
| 2024-05-16 | 15.52 | 15.63 | 14.80 | 14.90 | 14.36 | qfq | 10,950,785 | 165,018,399 | -3.81% |
| 2024-05-15 | 16.01 | 16.10 | 15.42 | 15.49 | 14.93 | qfq | 11,167,569 | 174,210,625 | -4.03% |
| 2024-05-14 | 15.25 | 16.72 | 15.13 | 16.14 | 15.56 | qfq | 17,277,095 | 275,497,006 | 10.25% |
| 2024-05-13 | 14.96 | 15.00 | 14.54 | 14.64 | 14.11 | qfq | 5,132,647 | 75,617,968 | -2.98% |
| 2024-05-10 | 15.35 | 15.35 | 15.03 | 15.09 | 14.55 | qfq | 4,470,600 | 67,672,889 | -1.89% |
| 2024-05-09 | 14.99 | 15.52 | 14.90 | 15.38 | 14.83 | qfq | 4,966,768 | 75,707,416 | 2.95% |
| 2024-05-08 | 15.25 | 15.31 | 14.92 | 14.94 | 14.40 | qfq | 3,312,686 | 49,933,201 | -2.42% |
| 2024-05-07 | 15.55 | 15.55 | 15.07 | 15.31 | 14.76 | qfq | 5,165,550 | 78,862,533 | -1.54% |
| 2024-05-06 | 15.30 | 15.57 | 15.26 | 15.55 | 14.99 | qfq | 3,610,079 | 55,740,470 | 2.17% |
| 2024-04-30 | 15.15 | 15.32 | 15.05 | 15.22 | 14.67 | qfq | 3,245,782 | 49,278,358 | -0.07% |
| 2024-04-29 | 14.90 | 15.35 | 14.90 | 15.23 | 14.68 | qfq | 5,375,985 | 81,825,041 | 2.35% |
| 2024-04-26 | 14.93 | 15.07 | 14.72 | 14.88 | 14.34 | qfq | 4,259,187 | 63,462,679 | -0.07% |
| 2024-04-25 | 15.17 | 15.24 | 14.78 | 14.89 | 14.35 | qfq | 5,233,350 | 78,429,096 | -2.93% |
| 2024-04-24 | 15.90 | 15.91 | 14.95 | 15.34 | 14.79 | qfq | 7,156,485 | 108,758,887 | -4.66% |
| 2024-04-23 | 15.93 | 16.20 | 15.75 | 16.09 | 15.51 | qfq | 2,608,405 | 41,686,734 | 0.63% |
| 2024-04-22 | 15.90 | 16.17 | 15.72 | 15.99 | 15.41 | qfq | 2,673,995 | 42,531,404 | 0.69% |
| 2024-04-19 | 15.82 | 15.99 | 15.31 | 15.88 | 15.31 | qfq | 3,349,885 | 52,643,951 | 1.53% |
| 2024-04-18 | 15.79 | 16.04 | 15.35 | 15.64 | 15.08 | qfq | 2,683,900 | 42,234,773 | 0.19% |
| 2024-04-17 | 14.93 | 15.67 | 14.68 | 15.61 | 15.05 | qfq | 3,665,745 | 56,481,138 | 8.18% |
| 2024-04-16 | 15.58 | 15.60 | 14.33 | 14.43 | 13.91 | qfq | 4,822,162 | 71,016,930 | -7.74% |
| 2024-04-15 | 15.95 | 16.52 | 15.32 | 15.64 | 15.08 | qfq | 5,411,706 | 85,037,161 | -3.75% |
| 2024-04-12 | 16.60 | 17.20 | 16.16 | 16.25 | 15.66 | qfq | 5,200,969 | 86,869,684 | 0.00% |
| 2024-04-11 | 16.32 | 16.65 | 16.00 | 16.25 | 15.66 | qfq | 2,886,400 | 47,216,080 | 0.06% |
| 2024-04-10 | 16.56 | 16.76 | 16.13 | 16.24 | 15.65 | qfq | 1,788,402 | 29,290,518 | -1.75% |
| 2024-04-09 | 16.44 | 16.73 | 16.29 | 16.53 | 15.93 | qfq | 1,352,500 | 22,330,596 | 1.16% |
| 2024-04-08 | 16.70 | 16.85 | 16.32 | 16.34 | 15.75 | qfq | 2,639,424 | 43,744,563 | -2.21% |
| 2024-04-03 | 17.11 | 17.11 | 16.64 | 16.71 | 16.11 | qfq | 2,380,950 | 39,934,629 | -1.94% |
| 2024-04-02 | 16.99 | 17.30 | 16.87 | 17.04 | 16.43 | qfq | 3,807,188 | 64,903,959 | -0.23% |
| 2024-04-01 | 16.50 | 17.14 | 16.48 | 17.08 | 16.46 | qfq | 2,702,700 | 45,802,367 | 3.58% |
| 2024-03-29 | 16.30 | 16.51 | 16.12 | 16.49 | 15.90 | qfq | 1,699,534 | 27,718,199 | 1.35% |
| 2024-03-28 | 15.94 | 16.55 | 15.80 | 16.27 | 15.68 | qfq | 2,423,592 | 39,522,666 | 1.88% |
| 2024-03-27 | 16.40 | 16.49 | 15.95 | 15.97 | 15.39 | qfq | 2,711,685 | 43,910,844 | -2.56% |
| 2024-03-26 | 16.57 | 16.66 | 16.03 | 16.39 | 15.80 | qfq | 3,004,500 | 49,093,481 | -0.91% |
| 2024-03-25 | 16.99 | 17.13 | 16.53 | 16.54 | 15.94 | qfq | 2,890,029 | 48,689,453 | -2.82% |
| 2024-03-22 | 17.24 | 17.31 | 16.80 | 17.02 | 16.41 | qfq | 2,480,463 | 42,297,219 | -1.45% |
| 2024-03-21 | 17.19 | 17.38 | 17.08 | 17.27 | 16.65 | qfq | 2,236,607 | 38,529,300 | 0.35% |
| 2024-03-20 | 17.08 | 17.33 | 17.08 | 17.21 | 16.59 | qfq | 2,530,620 | 43,555,518 | 0.47% |
| 2024-03-19 | 17.23 | 17.47 | 17.13 | 17.13 | 16.51 | qfq | 2,687,066 | 46,473,228 | -0.41% |
| 2024-03-18 | 17.30 | 17.37 | 17.04 | 17.20 | 16.58 | qfq | 2,970,740 | 51,040,374 | 1.36% |
| 2024-03-15 | 16.85 | 17.09 | 16.51 | 16.97 | 16.36 | qfq | 2,739,808 | 46,074,449 | 0.12% |
| 2024-03-14 | 17.15 | 17.30 | 16.62 | 16.95 | 16.34 | qfq | 3,205,479 | 54,173,599 | -1.28% |
| 2024-03-13 | 16.56 | 17.39 | 16.48 | 17.17 | 16.55 | qfq | 5,156,650 | 88,087,786 | 3.93% |
| 2024-03-12 | 16.37 | 16.60 | 16.24 | 16.52 | 15.92 | qfq | 2,667,034 | 43,953,339 | 0.61% |
| 2024-03-11 | 16.17 | 16.55 | 16.11 | 16.42 | 15.83 | qfq | 3,109,245 | 50,861,339 | 1.61% |
| 2024-03-08 | 15.89 | 16.24 | 15.74 | 16.16 | 15.58 | qfq | 2,753,021 | 44,256,887 | 1.06% |
| 2024-03-07 | 16.14 | 16.63 | 15.96 | 15.99 | 15.41 | qfq | 5,181,944 | 84,345,456 | -0.06% |
| 2024-03-06 | 15.69 | 16.26 | 15.69 | 16.00 | 15.42 | qfq | 3,067,381 | 48,925,070 | 2.11% |
| 2024-03-05 | 15.81 | 16.00 | 15.62 | 15.67 | 15.11 | qfq | 2,528,140 | 40,001,960 | -2.06% |
| 2024-03-04 | 15.80 | 16.20 | 15.66 | 16.00 | 15.42 | qfq | 4,560,420 | 72,883,845 | 0.88% |
| 2024-03-01 | 15.45 | 15.92 | 15.33 | 15.86 | 15.29 | qfq | 5,045,015 | 79,470,693 | 3.86% |
| 2024-02-29 | 14.58 | 15.34 | 14.45 | 15.27 | 14.72 | qfq | 4,470,290 | 67,232,237 | 4.73% |
| 2024-02-28 | 15.99 | 16.06 | 14.50 | 14.58 | 14.05 | qfq | 7,899,158 | 121,492,223 | -8.82% |
| 2024-02-27 | 15.49 | 16.19 | 15.25 | 15.99 | 15.41 | qfq | 5,731,443 | 90,784,941 | 2.30% |
| 2024-02-26 | 15.57 | 16.00 | 15.23 | 15.63 | 15.07 | qfq | 6,420,198 | 100,176,529 | 3.44% |
| 2024-02-23 | 14.58 | 15.19 | 14.50 | 15.11 | 14.57 | qfq | 3,747,305 | 55,664,940 | 3.71% |
| 2024-02-22 | 14.40 | 14.57 | 14.23 | 14.57 | 14.04 | qfq | 2,407,290 | 34,764,510 | 1.46% |
| 2024-02-21 | 14.19 | 14.89 | 14.05 | 14.36 | 13.84 | qfq | 3,537,649 | 51,577,945 | 0.00% |
| 2024-02-20 | 14.37 | 14.46 | 13.97 | 14.36 | 13.84 | qfq | 3,224,281 | 45,852,905 | -0.28% |
| 2024-02-19 | 13.90 | 14.49 | 13.75 | 14.40 | 13.88 | qfq | 6,716,195 | 95,748,189 | 5.73% |
| 2024-02-08 | 12.54 | 14.14 | 12.32 | 13.62 | 13.13 | qfq | 7,481,917 | 99,330,366 | 8.53% |
| 2024-02-07 | 12.58 | 13.03 | 12.25 | 12.55 | 12.10 | qfq | 5,919,730 | 74,635,546 | 0.08% |
| 2024-02-06 | 11.70 | 13.10 | 11.24 | 12.54 | 12.09 | qfq | 7,262,874 | 88,421,170 | 4.15% |
| 2024-02-05 | 12.83 | 12.99 | 11.69 | 12.04 | 11.61 | qfq | 5,622,032 | 68,656,445 | -8.23% |
| 2024-02-02 | 13.86 | 14.10 | 12.50 | 13.12 | 12.65 | qfq | 5,100,448 | 67,300,232 | -5.27% |
| 2024-02-01 | 14.00 | 14.15 | 13.57 | 13.85 | 13.35 | qfq | 3,160,034 | 43,824,441 | -1.28% |
| 2024-01-31 | 14.42 | 14.68 | 13.89 | 14.03 | 13.52 | qfq | 3,959,200 | 56,184,071 | -3.90% |
| 2024-01-30 | 15.09 | 15.29 | 14.51 | 14.60 | 14.07 | qfq | 2,633,031 | 39,113,634 | -3.44% |
| 2024-01-29 | 15.75 | 15.79 | 15.07 | 15.12 | 14.58 | qfq | 2,982,878 | 45,639,838 | -3.01% |
| 2024-01-26 | 15.56 | 15.86 | 15.52 | 15.59 | 15.03 | qfq | 2,472,443 | 38,787,287 | -0.70% |
| 2024-01-25 | 15.61 | 15.77 | 15.22 | 15.70 | 15.13 | qfq | 3,914,485 | 60,972,553 | 1.36% |
| 2024-01-24 | 15.17 | 16.22 | 15.08 | 15.49 | 14.93 | qfq | 6,352,296 | 98,518,591 | 5.16% |
| 2024-01-23 | 14.86 | 15.08 | 14.40 | 14.73 | 14.20 | qfq | 3,708,650 | 54,606,187 | -1.54% |
| 2024-01-22 | 16.16 | 16.34 | 14.80 | 14.96 | 14.42 | qfq | 3,014,950 | 46,861,967 | -7.43% |
| 2024-01-19 | 16.44 | 16.58 | 16.08 | 16.16 | 15.58 | qfq | 2,100,554 | 34,231,214 | -1.64% |
| 2024-01-18 | 16.50 | 16.77 | 16.00 | 16.43 | 15.84 | qfq | 2,976,122 | 48,479,439 | -1.38% |
| 2024-01-17 | 17.21 | 17.32 | 16.63 | 16.66 | 16.06 | qfq | 3,394,879 | 57,513,232 | -3.25% |
| 2024-01-16 | 17.57 | 17.57 | 16.92 | 17.22 | 16.60 | qfq | 2,286,472 | 39,315,069 | -1.37% |
| 2024-01-15 | 17.40 | 17.66 | 17.25 | 17.46 | 16.83 | qfq | 2,001,360 | 34,973,441 | 0.06% |
| 2024-01-12 | 17.94 | 18.00 | 17.43 | 17.45 | 16.82 | qfq | 3,254,275 | 57,306,354 | -2.68% |
| 2024-01-11 | 17.86 | 18.21 | 17.80 | 17.93 | 17.28 | qfq | 2,199,748 | 39,518,004 | 0.00% |
| 2024-01-10 | 17.98 | 18.40 | 17.66 | 17.93 | 17.28 | qfq | 3,505,500 | 63,434,099 | -1.10% |
| 2024-01-09 | 17.85 | 18.59 | 17.85 | 18.13 | 17.48 | qfq | 3,811,748 | 69,579,675 | 1.80% |
| 2024-01-08 | 18.69 | 18.90 | 17.69 | 17.81 | 17.17 | qfq | 5,247,045 | 94,746,372 | -4.25% |
| 2024-01-05 | 18.45 | 19.90 | 18.43 | 18.60 | 17.93 | qfq | 7,490,350 | 142,206,639 | 1.36% |
| 2024-01-04 | 18.18 | 18.85 | 17.89 | 18.35 | 17.69 | qfq | 3,787,975 | 69,575,854 | 1.10% |
| 2024-01-03 | 18.68 | 18.87 | 18.07 | 18.15 | 17.50 | qfq | 2,519,783 | 46,018,389 | -2.84% |
| 2024-01-02 | 18.59 | 18.97 | 18.48 | 18.68 | 18.01 | qfq | 2,792,586 | 52,349,363 | 0.70% |
| 2023-12-29 | 18.25 | 18.57 | 18.12 | 18.55 | 17.88 | qfq | 2,123,800 | 39,167,078 | 1.42% |
| 2023-12-28 | 17.65 | 18.35 | 17.54 | 18.29 | 17.63 | qfq | 2,444,526 | 44,228,771 | 3.51% |
| 2023-12-27 | 17.27 | 17.83 | 17.15 | 17.67 | 17.03 | qfq | 2,867,347 | 50,320,484 | 2.32% |
| 2023-12-26 | 17.67 | 17.70 | 17.01 | 17.27 | 16.65 | qfq | 3,223,645 | 55,554,605 | -2.26% |
| 2023-12-25 | 17.72 | 17.93 | 17.50 | 17.67 | 17.03 | qfq | 2,820,250 | 49,806,078 | -0.45% |
| 2023-12-22 | 18.25 | 18.41 | 17.61 | 17.75 | 17.11 | qfq | 3,798,204 | 68,168,886 | -2.69% |
| 2023-12-21 | 18.10 | 18.44 | 17.40 | 18.24 | 17.58 | qfq | 5,709,585 | 102,047,845 | -0.98% |
| 2023-12-20 | 18.50 | 19.16 | 18.36 | 18.42 | 17.76 | qfq | 6,376,343 | 119,420,817 | -1.50% |
| 2023-12-19 | 17.88 | 19.28 | 17.61 | 18.70 | 18.03 | qfq | 7,739,585 | 143,589,410 | 4.94% |
| 2023-12-18 | 17.82 | 18.20 | 17.74 | 17.82 | 17.18 | qfq | 1,801,026 | 32,349,483 | -0.56% |
| 2023-12-15 | 18.35 | 18.36 | 17.88 | 17.92 | 17.27 | qfq | 1,754,859 | 31,614,831 | -1.92% |
| 2023-12-14 | 18.39 | 18.69 | 18.12 | 18.27 | 17.61 | qfq | 2,958,849 | 54,322,399 | -1.03% |
| 2023-12-13 | 17.96 | 18.97 | 17.72 | 18.46 | 17.79 | qfq | 3,662,675 | 67,511,809 | 2.78% |
| 2023-12-12 | 18.11 | 18.25 | 17.85 | 17.96 | 17.31 | qfq | 2,482,920 | 44,672,567 | -1.16% |
| 2023-12-11 | 17.70 | 18.25 | 17.62 | 18.17 | 17.52 | qfq | 2,709,900 | 48,860,183 | 1.45% |
| 2023-12-08 | 18.11 | 18.33 | 17.89 | 17.91 | 17.26 | qfq | 2,467,127 | 44,551,899 | -1.05% |
| 2023-12-07 | 18.15 | 18.30 | 18.00 | 18.10 | 17.45 | qfq | 2,227,650 | 40,402,277 | -0.28% |
| 2023-12-06 | 18.30 | 18.58 | 18.06 | 18.15 | 17.50 | qfq | 2,486,033 | 45,426,926 | 0.28% |
| 2023-12-05 | 18.73 | 18.74 | 18.09 | 18.10 | 17.45 | qfq | 3,150,759 | 57,723,640 | -3.42% |
| 2023-12-04 | 19.00 | 19.10 | 18.67 | 18.74 | 18.06 | qfq | 2,557,700 | 48,071,036 | -1.16% |
| 2023-12-01 | 19.11 | 19.13 | 18.68 | 18.96 | 18.28 | qfq | 2,448,216 | 46,222,118 | -0.37% |
| 2023-11-30 | 19.45 | 19.49 | 18.70 | 19.03 | 18.34 | qfq | 2,998,450 | 57,157,981 | -1.19% |
| 2023-11-29 | 19.26 | 19.77 | 19.13 | 19.26 | 18.57 | qfq | 3,607,430 | 70,007,690 | -0.31% |
| 2023-11-28 | 18.93 | 19.57 | 18.78 | 19.32 | 18.62 | qfq | 3,204,703 | 61,780,819 | 2.11% |
| 2023-11-27 | 18.59 | 19.03 | 18.57 | 18.92 | 18.24 | qfq | 2,189,333 | 41,129,385 | 0.42% |
| 2023-11-24 | 19.18 | 19.27 | 18.66 | 18.84 | 18.16 | qfq | 3,108,400 | 58,622,565 | -2.08% |
| 2023-11-23 | 18.61 | 19.49 | 18.50 | 19.24 | 18.55 | qfq | 4,699,090 | 89,861,418 | 3.44% |
| 2023-11-22 | 18.88 | 19.06 | 18.60 | 18.60 | 17.93 | qfq | 2,698,325 | 50,608,720 | -1.22% |
| 2023-11-21 | 19.22 | 19.55 | 18.75 | 18.83 | 18.15 | qfq | 4,267,316 | 81,478,377 | -2.64% |
| 2023-11-20 | 18.40 | 19.42 | 18.34 | 19.34 | 18.64 | qfq | 6,035,188 | 114,815,134 | 5.74% |
| 2023-11-17 | 18.22 | 18.56 | 18.17 | 18.29 | 17.63 | qfq | 2,498,100 | 45,806,605 | 0.83% |
| 2023-11-16 | 18.64 | 18.70 | 18.14 | 18.14 | 17.49 | qfq | 3,379,616 | 61,856,714 | -2.99% |
| 2023-11-15 | 18.12 | 18.88 | 18.08 | 18.70 | 18.03 | qfq | 5,977,963 | 110,652,149 | 3.95% |
| 2023-11-14 | 18.00 | 18.09 | 17.78 | 17.99 | 17.34 | qfq | 2,254,673 | 40,419,548 | 0.28% |
| 2023-11-13 | 17.81 | 18.11 | 17.53 | 17.94 | 17.29 | qfq | 2,987,995 | 53,500,873 | 1.18% |
| 2023-11-10 | 17.90 | 18.08 | 17.68 | 17.73 | 17.09 | qfq | 2,401,214 | 42,746,479 | -1.61% |
| 2023-11-09 | 18.16 | 18.37 | 17.87 | 18.02 | 17.37 | qfq | 2,668,594 | 48,366,116 | -0.55% |
| 2023-11-08 | 18.42 | 18.42 | 18.05 | 18.12 | 17.47 | qfq | 2,446,550 | 44,496,597 | -1.15% |
| 2023-11-07 | 18.20 | 18.45 | 17.99 | 18.33 | 17.67 | qfq | 4,294,102 | 78,336,974 | 0.55% |
| 2023-11-06 | 17.36 | 18.46 | 17.27 | 18.23 | 17.57 | qfq | 7,515,970 | 135,982,098 | 5.93% |
| 2023-11-03 | 16.75 | 17.38 | 16.60 | 17.21 | 16.59 | qfq | 4,605,800 | 78,872,816 | 5.07% |
| 2023-11-02 | 16.70 | 16.83 | 16.37 | 16.38 | 15.79 | qfq | 1,397,400 | 23,111,510 | -1.92% |
| 2023-11-01 | 16.67 | 16.73 | 16.45 | 16.70 | 16.10 | qfq | 1,625,300 | 27,055,621 | 0.72% |
| 2023-10-31 | 16.89 | 17.00 | 16.51 | 16.58 | 15.98 | qfq | 2,309,000 | 38,428,539 | -1.84% |
| 2023-10-30 | 17.00 | 17.10 | 16.70 | 16.89 | 16.28 | qfq | 3,181,872 | 53,582,301 | -0.94% |
| 2023-10-27 | 16.83 | 17.16 | 16.48 | 17.05 | 16.44 | qfq | 2,565,642 | 43,411,528 | 1.37% |
| 2023-10-26 | 16.60 | 16.87 | 16.28 | 16.82 | 16.21 | qfq | 2,936,410 | 48,564,512 | -0.06% |
| 2023-10-25 | 16.27 | 16.89 | 16.27 | 16.83 | 16.22 | qfq | 2,928,300 | 48,934,183 | 4.53% |
| 2023-10-24 | 15.81 | 16.19 | 15.75 | 16.10 | 15.52 | qfq | 1,769,335 | 28,356,712 | 1.77% |
| 2023-10-23 | 15.99 | 16.22 | 15.71 | 15.82 | 15.25 | qfq | 1,593,200 | 25,396,227 | -1.92% |
| 2023-10-20 | 16.07 | 16.47 | 16.02 | 16.13 | 15.55 | qfq | 1,197,500 | 19,400,603 | -0.12% |
| 2023-10-19 | 16.05 | 16.43 | 16.05 | 16.15 | 15.57 | qfq | 1,544,600 | 25,109,140 | 0.25% |
| 2023-10-18 | 16.30 | 16.43 | 16.11 | 16.11 | 15.53 | qfq | 1,441,125 | 23,349,003 | -1.71% |
| 2023-10-17 | 16.41 | 16.64 | 16.25 | 16.39 | 15.80 | qfq | 2,013,550 | 32,957,141 | -0.43% |
| 2023-10-16 | 17.41 | 17.42 | 16.21 | 16.46 | 15.87 | qfq | 4,093,326 | 67,497,870 | -4.30% |
| 2023-10-13 | 17.78 | 17.79 | 17.10 | 17.20 | 16.58 | qfq | 2,824,200 | 48,832,215 | -3.26% |
| 2023-10-12 | 18.20 | 18.30 | 17.72 | 17.78 | 17.14 | qfq | 2,427,557 | 43,402,754 | -2.58% |
| 2023-10-11 | 18.00 | 18.40 | 17.82 | 18.25 | 17.59 | qfq | 1,602,159 | 29,069,297 | 1.22% |
| 2023-10-10 | 18.25 | 18.36 | 17.98 | 18.03 | 17.38 | qfq | 1,379,200 | 24,937,679 | -1.04% |
| 2023-10-09 | 18.25 | 18.44 | 18.07 | 18.22 | 17.56 | qfq | 1,592,410 | 29,078,632 | -0.16% |
| 2023-09-28 | 18.19 | 18.38 | 18.11 | 18.25 | 17.59 | qfq | 1,545,483 | 28,163,559 | -0.54% |
| 2023-09-27 | 18.10 | 18.59 | 18.10 | 18.35 | 17.53 | qfq | 1,738,000 | 31,994,387 | 0.88% |
| 2023-09-26 | 17.83 | 18.32 | 17.72 | 18.19 | 17.37 | qfq | 1,668,987 | 30,201,475 | 1.96% |
| 2023-09-25 | 18.18 | 18.47 | 17.73 | 17.84 | 17.04 | qfq | 1,694,886 | 30,567,470 | -0.89% |
| 2023-09-22 | 17.40 | 18.05 | 17.30 | 18.00 | 17.19 | qfq | 2,425,078 | 43,123,966 | 3.33% |
| 2023-09-21 | 17.67 | 17.67 | 17.33 | 17.42 | 16.64 | qfq | 1,366,967 | 23,885,087 | -1.25% |
| 2023-09-20 | 17.73 | 17.95 | 17.50 | 17.64 | 16.85 | qfq | 1,933,858 | 34,224,698 | -0.56% |
| 2023-09-19 | 18.27 | 18.28 | 17.63 | 17.74 | 16.94 | qfq | 1,917,774 | 34,082,893 | -2.42% |
| 2023-09-18 | 18.10 | 18.47 | 17.75 | 18.18 | 17.36 | qfq | 2,063,450 | 37,527,103 | 1.06% |
| 2023-09-15 | 18.32 | 18.33 | 17.88 | 17.99 | 17.18 | qfq | 2,245,715 | 40,451,186 | -1.75% |
| 2023-09-14 | 18.60 | 18.78 | 18.10 | 18.31 | 17.49 | qfq | 2,353,950 | 43,214,153 | -1.77% |
| 2023-09-13 | 19.00 | 19.00 | 18.46 | 18.64 | 17.80 | qfq | 2,297,600 | 42,846,597 | -2.25% |
| 2023-09-12 | 19.14 | 19.44 | 19.03 | 19.07 | 18.21 | qfq | 1,521,000 | 29,186,560 | -1.14% |
| 2023-09-11 | 19.10 | 19.35 | 18.80 | 19.29 | 18.42 | qfq | 3,048,500 | 58,400,762 | 0.73% |
| 2023-09-08 | 19.02 | 19.61 | 18.91 | 19.15 | 18.29 | qfq | 3,188,844 | 61,462,228 | 1.27% |
| 2023-09-07 | 19.43 | 19.43 | 18.87 | 18.91 | 18.06 | qfq | 2,040,900 | 39,014,212 | -2.27% |
| 2023-09-06 | 19.49 | 19.55 | 19.22 | 19.35 | 18.48 | qfq | 1,791,200 | 34,645,451 | -0.26% |
| 2023-09-05 | 19.52 | 19.58 | 19.15 | 19.40 | 18.53 | qfq | 1,871,792 | 36,275,649 | -0.61% |
| 2023-09-04 | 19.63 | 19.90 | 19.31 | 19.52 | 18.64 | qfq | 3,929,157 | 76,792,626 | 0.10% |
| 2023-09-01 | 19.08 | 19.58 | 18.72 | 19.50 | 18.63 | qfq | 3,798,604 | 73,068,004 | 2.20% |
| 2023-08-31 | 19.73 | 19.83 | 19.02 | 19.08 | 18.22 | qfq | 3,683,601 | 71,081,643 | -3.25% |
| 2023-08-30 | 19.48 | 20.33 | 19.28 | 19.72 | 18.84 | qfq | 5,231,876 | 103,975,977 | 0.92% |
| 2023-08-29 | 17.82 | 19.71 | 17.67 | 19.54 | 18.66 | qfq | 5,280,916 | 100,807,961 | 9.41% |
| 2023-08-28 | 18.71 | 18.89 | 17.82 | 17.86 | 17.06 | qfq | 2,256,700 | 41,139,391 | 0.22% |
| 2023-08-25 | 18.15 | 18.18 | 17.71 | 17.82 | 17.02 | qfq | 2,806,297 | 50,122,383 | -2.30% |
| 2023-08-24 | 18.59 | 18.62 | 18.14 | 18.24 | 17.42 | qfq | 2,129,900 | 38,941,899 | -0.76% |
| 2023-08-23 | 18.88 | 18.95 | 18.38 | 18.38 | 17.56 | qfq | 2,205,739 | 41,015,335 | -2.65% |
| 2023-08-22 | 18.71 | 18.88 | 18.35 | 18.88 | 18.03 | qfq | 1,765,639 | 32,859,762 | 2.05% |
| 2023-08-21 | 19.17 | 19.24 | 18.47 | 18.50 | 17.67 | qfq | 2,238,666 | 42,169,361 | -3.50% |
| 2023-08-18 | 19.68 | 19.71 | 19.14 | 19.17 | 18.31 | qfq | 1,892,385 | 36,703,635 | -1.64% |
| 2023-08-17 | 18.37 | 19.53 | 18.22 | 19.49 | 18.62 | qfq | 4,718,279 | 90,073,348 | 5.64% |
| 2023-08-16 | 18.81 | 18.97 | 18.40 | 18.45 | 17.62 | qfq | 1,444,206 | 26,938,943 | -1.91% |
| 2023-08-15 | 19.14 | 19.26 | 18.73 | 18.81 | 17.97 | qfq | 1,234,892 | 23,403,538 | -1.52% |
| 2023-08-14 | 18.74 | 19.10 | 18.63 | 19.10 | 18.24 | qfq | 1,497,550 | 28,322,539 | 0.74% |
| 2023-08-11 | 18.95 | 19.23 | 18.93 | 18.96 | 18.11 | qfq | 1,546,504 | 29,484,807 | -0.37% |
| 2023-08-10 | 19.08 | 19.18 | 18.92 | 19.03 | 18.18 | qfq | 878,300 | 16,727,937 | -0.37% |
| 2023-08-09 | 19.50 | 19.61 | 19.06 | 19.10 | 18.24 | qfq | 1,611,200 | 31,050,186 | -2.70% |
| 2023-08-08 | 19.73 | 19.84 | 19.50 | 19.63 | 18.75 | qfq | 1,427,900 | 28,058,080 | -0.15% |
| 2023-08-07 | 19.37 | 19.94 | 19.29 | 19.66 | 18.78 | qfq | 3,501,632 | 68,757,514 | 1.08% |
| 2023-08-04 | 19.10 | 19.57 | 18.79 | 19.45 | 18.58 | qfq | 5,559,402 | 107,052,160 | 1.62% |
| 2023-08-03 | 19.28 | 19.70 | 19.02 | 19.14 | 18.28 | qfq | 2,841,700 | 54,776,184 | -1.09% |
| 2023-08-02 | 18.87 | 19.57 | 18.60 | 19.35 | 18.48 | qfq | 3,880,585 | 74,439,328 | 2.82% |
| 2023-08-01 | 18.95 | 18.99 | 18.62 | 18.82 | 17.98 | qfq | 2,774,529 | 52,175,814 | 0.37% |
| 2023-07-31 | 19.30 | 19.39 | 18.68 | 18.75 | 17.91 | qfq | 4,373,150 | 82,992,665 | -2.60% |
| 2023-07-28 | 19.18 | 19.58 | 18.94 | 19.25 | 18.39 | qfq | 2,929,840 | 56,441,694 | -0.16% |
| 2023-07-27 | 19.18 | 19.65 | 18.99 | 19.28 | 18.41 | qfq | 3,933,589 | 75,870,613 | 0.63% |
| 2023-07-26 | 20.10 | 20.10 | 18.90 | 19.16 | 18.30 | qfq | 5,798,290 | 111,862,502 | -4.58% |
| 2023-07-25 | 20.09 | 20.39 | 19.80 | 20.08 | 19.18 | qfq | 2,193,532 | 44,107,274 | 1.26% |
| 2023-07-24 | 19.91 | 20.17 | 19.79 | 19.83 | 18.94 | qfq | 1,441,909 | 28,725,202 | -0.70% |
| 2023-07-21 | 20.45 | 20.45 | 19.90 | 19.97 | 19.07 | qfq | 2,025,888 | 40,777,692 | -1.58% |
| 2023-07-20 | 20.55 | 20.94 | 20.22 | 20.29 | 19.38 | qfq | 2,679,435 | 54,955,318 | -1.22% |
| 2023-07-19 | 20.66 | 20.77 | 20.37 | 20.54 | 19.62 | qfq | 2,057,910 | 42,249,235 | -1.11% |
| 2023-07-18 | 21.14 | 21.25 | 20.65 | 20.77 | 19.84 | qfq | 2,351,686 | 49,123,580 | -1.05% |