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
石药创新300765.SZ
最近收盘价38.252026-07-17
最近交易日2026-07-17
成交量（股）26,052,943
成交额（元）1,012,984,611
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-25 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-25 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 40.07 | 42.00 | 37.53 | 38.25 | 38.25 | qfq | 26,052,943 | 1,012,984,611 | -4.30% |
| 2026-07-16 | 40.08 | 42.77 | 39.00 | 39.97 | 39.97 | qfq | 26,190,427 | 1,064,018,900 | -4.83% |
| 2026-07-15 | 37.43 | 43.40 | 37.43 | 42.00 | 42.00 | qfq | 33,986,742 | 1,399,395,701 | 12.33% |
| 2026-07-14 | 36.50 | 38.53 | 36.00 | 37.39 | 37.39 | qfq | 17,283,621 | 646,901,191 | -0.43% |
| 2026-07-13 | 37.80 | 39.09 | 36.50 | 37.55 | 37.55 | qfq | 19,628,266 | 739,778,561 | -2.97% |
| 2026-07-10 | 36.10 | 39.58 | 35.80 | 38.70 | 38.70 | qfq | 28,252,463 | 1,082,989,489 | 6.38% |
| 2026-07-09 | 32.82 | 37.00 | 32.62 | 36.38 | 36.38 | qfq | 27,106,804 | 966,300,217 | 7.47% |
| 2026-07-08 | 33.84 | 35.70 | 33.51 | 33.85 | 33.85 | qfq | 18,382,830 | 634,383,381 | -0.91% |
| 2026-07-07 | 36.11 | 37.08 | 33.80 | 34.16 | 34.16 | qfq | 32,612,878 | 1,140,624,304 | -7.00% |
| 2026-07-06 | 35.10 | 38.67 | 35.00 | 36.73 | 36.73 | qfq | 36,800,633 | 1,363,004,885 | 0.05% |
| 2026-07-03 | 35.00 | 37.39 | 33.80 | 36.71 | 36.71 | qfq | 40,133,695 | 1,418,113,810 | 6.44% |
| 2026-07-02 | 30.90 | 34.66 | 30.80 | 34.49 | 34.49 | qfq | 39,133,983 | 1,306,117,804 | 12.16% |
| 2026-07-01 | 27.00 | 31.50 | 26.30 | 30.75 | 30.75 | qfq | 26,400,773 | 769,316,866 | 12.93% |
| 2026-06-30 | 27.31 | 27.60 | 26.96 | 27.23 | 27.23 | qfq | 15,029,314 | 409,979,154 | -1.70% |
| 2026-06-29 | 25.39 | 28.10 | 25.05 | 27.70 | 27.70 | qfq | 22,196,607 | 599,650,871 | 9.06% |
| 2026-06-26 | 25.84 | 26.72 | 25.04 | 25.40 | 25.40 | qfq | 13,307,526 | 342,812,251 | -2.79% |
| 2026-06-25 | 26.02 | 26.95 | 25.03 | 26.13 | 26.13 | qfq | 15,726,460 | 408,194,692 | 0.38% |
| 2026-06-24 | 24.50 | 27.00 | 24.38 | 26.03 | 26.03 | qfq | 24,522,296 | 640,910,474 | 5.86% |
| 2026-06-23 | 24.27 | 24.93 | 24.01 | 24.59 | 24.59 | qfq | 14,723,999 | 360,570,056 | 1.61% |
| 2026-06-22 | 23.88 | 24.66 | 23.10 | 24.20 | 24.20 | qfq | 14,823,738 | 354,619,452 | 1.04% |
| 2026-06-18 | 24.36 | 24.99 | 23.81 | 23.95 | 23.95 | qfq | 15,015,524 | 363,751,357 | -2.60% |
| 2026-06-17 | 24.00 | 26.21 | 23.80 | 24.59 | 24.59 | qfq | 20,562,956 | 519,472,363 | 3.49% |
| 2026-06-16 | 24.55 | 24.68 | 23.65 | 23.76 | 23.76 | qfq | 12,450,426 | 298,313,502 | -3.96% |
| 2026-06-15 | 23.23 | 24.80 | 23.21 | 24.74 | 24.74 | qfq | 14,890,049 | 361,496,336 | 6.50% |
| 2026-06-12 | 23.97 | 24.20 | 23.16 | 23.23 | 23.23 | qfq | 14,715,589 | 348,355,416 | -3.09% |
| 2026-06-11 | 23.70 | 24.10 | 23.42 | 23.97 | 23.97 | qfq | 8,347,560 | 197,728,978 | 0.17% |
| 2026-06-10 | 23.94 | 24.08 | 23.05 | 23.93 | 23.93 | qfq | 8,609,429 | 203,523,961 | 0.21% |
| 2026-06-09 | 23.66 | 24.40 | 22.50 | 23.88 | 23.88 | qfq | 12,413,622 | 291,874,315 | 1.19% |
| 2026-06-08 | 24.50 | 25.42 | 23.05 | 23.60 | 23.60 | qfq | 11,738,055 | 281,331,246 | -5.22% |
| 2026-06-05 | 25.54 | 26.29 | 24.75 | 24.90 | 24.90 | qfq | 9,297,548 | 235,518,286 | -1.66% |
| 2026-06-04 | 25.66 | 26.02 | 25.10 | 25.32 | 25.32 | qfq | 5,650,511 | 143,703,211 | -1.33% |
| 2026-06-03 | 25.49 | 25.97 | 25.07 | 25.66 | 25.66 | qfq | 9,848,380 | 251,635,607 | 0.39% |
| 2026-06-02 | 25.97 | 26.05 | 24.53 | 25.56 | 25.56 | qfq | 11,421,431 | 287,756,098 | -1.50% |
| 2026-06-01 | 28.01 | 28.64 | 25.75 | 25.95 | 25.95 | qfq | 17,513,250 | 470,731,210 | -3.03% |
| 2026-05-29 | 26.48 | 27.44 | 25.63 | 26.76 | 26.76 | qfq | 14,944,966 | 397,376,442 | 2.76% |
| 2026-05-28 | 27.15 | 27.30 | 25.01 | 26.04 | 26.04 | qfq | 14,296,134 | 372,385,053 | -4.58% |
| 2026-05-27 | 27.76 | 28.06 | 26.91 | 27.29 | 27.29 | qfq | 9,611,483 | 262,895,864 | -2.01% |
| 2026-05-26 | 28.11 | 29.33 | 27.03 | 27.85 | 27.85 | qfq | 14,615,684 | 410,336,467 | -0.92% |
| 2026-05-25 | 29.51 | 29.51 | 27.84 | 28.11 | 28.11 | qfq | 9,052,367 | 256,156,076 | -2.53% |
| 2026-05-22 | 28.85 | 29.50 | 28.54 | 28.84 | 28.84 | qfq | 7,798,091 | 225,604,915 | 0.42% |
| 2026-05-21 | 29.50 | 30.68 | 28.62 | 28.72 | 28.72 | qfq | 11,481,997 | 340,432,108 | -2.71% |
| 2026-05-20 | 29.80 | 29.98 | 29.01 | 29.52 | 29.52 | qfq | 7,869,100 | 232,600,476 | -1.27% |
| 2026-05-19 | 29.75 | 30.25 | 28.50 | 29.90 | 29.90 | qfq | 10,797,384 | 316,892,866 | 0.17% |
| 2026-05-18 | 30.77 | 30.83 | 29.62 | 29.85 | 29.85 | qfq | 8,187,900 | 245,632,581 | -2.99% |
| 2026-05-15 | 31.38 | 32.42 | 30.43 | 30.77 | 30.77 | qfq | 8,919,765 | 279,934,220 | -1.38% |
| 2026-05-14 | 32.10 | 32.60 | 31.18 | 31.20 | 31.20 | qfq | 7,486,664 | 237,914,503 | -2.74% |
| 2026-05-13 | 32.66 | 32.96 | 31.71 | 32.08 | 32.08 | qfq | 8,576,160 | 275,051,181 | -2.20% |
| 2026-05-12 | 32.68 | 33.55 | 32.22 | 32.80 | 32.80 | qfq | 12,232,574 | 402,537,011 | 0.64% |
| 2026-05-11 | 32.06 | 33.09 | 32.05 | 32.59 | 32.59 | qfq | 9,564,066 | 311,463,360 | 1.62% |
| 2026-05-08 | 32.12 | 32.65 | 31.23 | 32.07 | 32.07 | qfq | 10,086,486 | 322,697,804 | -0.16% |
| 2026-05-07 | 31.15 | 32.19 | 30.65 | 32.12 | 32.12 | qfq | 11,740,261 | 368,656,702 | 4.15% |
| 2026-05-06 | 30.40 | 31.65 | 30.22 | 30.84 | 30.84 | qfq | 11,414,597 | 354,400,090 | 1.55% |
| 2026-04-30 | 29.95 | 31.59 | 29.95 | 30.37 | 30.37 | qfq | 11,773,308 | 361,646,599 | 1.44% |
| 2026-04-29 | 30.00 | 30.30 | 29.50 | 29.94 | 29.94 | qfq | 7,693,714 | 229,899,938 | -0.66% |
| 2026-04-28 | 31.37 | 31.56 | 29.60 | 30.14 | 30.14 | qfq | 13,469,950 | 407,233,829 | -3.92% |
| 2026-04-27 | 30.76 | 31.93 | 30.42 | 31.37 | 31.37 | qfq | 8,674,383 | 269,260,303 | 1.88% |
| 2026-04-24 | 31.06 | 31.35 | 30.03 | 30.79 | 30.79 | qfq | 7,349,342 | 226,229,030 | -0.87% |
| 2026-04-23 | 31.87 | 31.89 | 30.70 | 31.06 | 31.06 | qfq | 7,835,656 | 244,619,404 | -3.06% |
| 2026-04-22 | 31.80 | 32.17 | 31.08 | 32.04 | 32.04 | qfq | 8,843,130 | 279,173,295 | 0.22% |
| 2026-04-21 | 32.79 | 33.00 | 31.66 | 31.97 | 31.97 | qfq | 9,448,939 | 303,340,611 | -2.74% |
| 2026-04-20 | 32.70 | 34.86 | 32.58 | 32.87 | 32.87 | qfq | 15,642,128 | 525,370,199 | 0.00% |
| 2026-04-17 | 33.64 | 34.00 | 32.52 | 32.87 | 32.87 | qfq | 12,614,140 | 415,596,191 | -3.32% |
| 2026-04-16 | 33.53 | 34.42 | 33.00 | 34.00 | 34.00 | qfq | 13,007,314 | 438,979,421 | 0.09% |
| 2026-04-15 | 32.10 | 34.20 | 31.39 | 33.97 | 33.97 | qfq | 22,623,473 | 753,897,144 | 7.98% |
| 2026-04-14 | 33.04 | 33.50 | 30.28 | 31.46 | 31.46 | qfq | 22,148,297 | 695,169,518 | -4.93% |
| 2026-04-13 | 32.38 | 34.17 | 32.20 | 33.09 | 33.09 | qfq | 10,302,876 | 344,201,935 | 1.50% |
| 2026-04-10 | 33.20 | 33.98 | 32.52 | 32.60 | 32.60 | qfq | 9,080,451 | 301,213,068 | -1.81% |
| 2026-04-09 | 33.51 | 34.21 | 33.01 | 33.20 | 33.20 | qfq | 9,169,290 | 306,468,600 | -2.01% |
| 2026-04-08 | 33.70 | 34.48 | 33.41 | 33.88 | 33.88 | qfq | 11,449,348 | 388,093,748 | 1.89% |
| 2026-04-07 | 32.91 | 34.05 | 32.52 | 33.25 | 33.25 | qfq | 10,840,423 | 360,587,556 | 2.28% |
| 2026-04-03 | 33.11 | 33.52 | 32.38 | 32.51 | 32.51 | qfq | 10,489,350 | 343,620,342 | -3.47% |
| 2026-04-02 | 34.67 | 34.90 | 33.50 | 33.68 | 33.68 | qfq | 15,615,484 | 531,178,511 | -2.24% |
| 2026-04-01 | 32.18 | 34.46 | 32.00 | 34.45 | 34.45 | qfq | 22,752,244 | 767,584,456 | 8.47% |
| 2026-03-31 | 32.28 | 33.10 | 31.50 | 31.76 | 31.76 | qfq | 11,345,629 | 366,742,231 | -1.49% |
| 2026-03-30 | 31.89 | 33.28 | 31.64 | 32.24 | 32.24 | qfq | 17,975,402 | 582,940,189 | -0.12% |
| 2026-03-27 | 27.83 | 33.32 | 27.83 | 32.28 | 32.28 | qfq | 23,063,723 | 714,154,048 | 14.63% |
| 2026-03-26 | 30.03 | 30.20 | 28.02 | 28.16 | 28.16 | qfq | 12,071,402 | 347,411,913 | -5.09% |
| 2026-03-25 | 29.59 | 30.66 | 29.37 | 29.67 | 29.67 | qfq | 9,308,449 | 279,108,817 | 0.24% |
| 2026-03-24 | 28.67 | 29.71 | 28.37 | 29.60 | 29.60 | qfq | 11,220,135 | 325,142,014 | 5.71% |
| 2026-03-23 | 30.08 | 30.08 | 27.70 | 28.00 | 28.00 | qfq | 11,909,317 | 343,105,501 | -7.16% |
| 2026-03-20 | 31.79 | 32.13 | 30.00 | 30.16 | 30.16 | qfq | 8,958,748 | 278,016,755 | -4.71% |
| 2026-03-19 | 32.02 | 32.67 | 31.51 | 31.65 | 31.65 | qfq | 9,619,216 | 308,581,489 | -1.25% |
| 2026-03-18 | 32.33 | 32.49 | 31.68 | 32.05 | 32.05 | qfq | 7,562,226 | 241,866,710 | -0.93% |
| 2026-03-17 | 31.68 | 33.63 | 30.90 | 32.35 | 32.35 | qfq | 16,109,862 | 524,474,981 | 1.09% |
| 2026-03-16 | 29.99 | 32.35 | 29.97 | 32.00 | 32.00 | qfq | 14,027,997 | 442,905,400 | 6.70% |
| 2026-03-13 | 30.48 | 30.66 | 29.76 | 29.99 | 29.99 | qfq | 6,084,528 | 183,298,256 | -1.74% |
| 2026-03-12 | 31.65 | 31.65 | 30.21 | 30.52 | 30.52 | qfq | 8,087,694 | 248,406,133 | -3.23% |
| 2026-03-11 | 31.95 | 32.26 | 31.33 | 31.54 | 31.54 | qfq | 9,096,197 | 289,226,159 | -0.88% |
| 2026-03-10 | 31.10 | 32.39 | 31.01 | 31.82 | 31.82 | qfq | 10,472,198 | 333,684,539 | 3.11% |
| 2026-03-09 | 31.42 | 31.42 | 30.00 | 30.86 | 30.86 | qfq | 8,967,579 | 275,449,296 | -1.84% |
| 2026-03-06 | 30.29 | 31.99 | 29.90 | 31.44 | 31.44 | qfq | 10,890,229 | 340,910,966 | 3.39% |
| 2026-03-05 | 29.62 | 30.96 | 29.30 | 30.41 | 30.41 | qfq | 10,143,026 | 306,325,359 | 4.07% |
| 2026-03-04 | 29.81 | 30.06 | 28.96 | 29.22 | 29.22 | qfq | 10,546,075 | 309,978,315 | -2.70% |
| 2026-03-03 | 31.47 | 31.72 | 29.88 | 30.03 | 30.03 | qfq | 9,431,156 | 287,559,694 | -4.36% |
| 2026-03-02 | 32.89 | 32.89 | 31.15 | 31.40 | 31.40 | qfq | 10,088,149 | 319,625,607 | -4.93% |
| 2026-02-27 | 32.78 | 33.25 | 32.30 | 33.03 | 33.03 | qfq | 5,733,950 | 188,971,107 | 0.49% |
| 2026-02-26 | 33.70 | 33.79 | 32.61 | 32.87 | 32.87 | qfq | 8,138,414 | 268,228,947 | -2.72% |
| 2026-02-25 | 33.46 | 33.87 | 32.92 | 33.79 | 33.79 | qfq | 8,116,964 | 270,462,741 | 1.05% |
| 2026-02-24 | 34.09 | 34.23 | 33.40 | 33.44 | 33.44 | qfq | 6,929,781 | 232,809,690 | -0.42% |
| 2026-02-13 | 34.63 | 35.11 | 33.56 | 33.58 | 33.58 | qfq | 7,217,191 | 246,392,404 | -2.36% |
| 2026-02-12 | 35.02 | 35.46 | 34.32 | 34.39 | 34.39 | qfq | 8,055,720 | 280,391,953 | -1.57% |
| 2026-02-11 | 35.79 | 36.48 | 34.90 | 34.94 | 34.94 | qfq | 9,106,925 | 323,063,342 | -2.37% |
| 2026-02-10 | 34.65 | 37.30 | 34.62 | 35.79 | 35.79 | qfq | 13,681,242 | 492,692,219 | 2.40% |
| 2026-02-09 | 34.64 | 36.65 | 34.61 | 34.95 | 34.95 | qfq | 10,718,097 | 381,274,736 | 2.79% |
| 2026-02-06 | 34.49 | 35.44 | 33.91 | 34.00 | 34.00 | qfq | 10,534,186 | 365,610,563 | -1.93% |
| 2026-02-05 | 35.70 | 35.74 | 34.50 | 34.67 | 34.67 | qfq | 10,087,866 | 352,506,230 | -3.16% |
| 2026-02-04 | 37.00 | 37.66 | 35.26 | 35.80 | 35.80 | qfq | 12,629,451 | 455,049,191 | -3.79% |
| 2026-02-03 | 36.22 | 37.70 | 35.29 | 37.21 | 37.21 | qfq | 15,315,288 | 559,160,999 | 3.59% |
| 2026-02-02 | 38.68 | 38.98 | 35.69 | 35.92 | 35.92 | qfq | 19,140,871 | 701,571,744 | -7.59% |
| 2026-01-30 | 45.23 | 46.07 | 37.80 | 38.87 | 38.87 | qfq | 35,071,426 | 1,451,969,863 | -15.72% |
| 2026-01-29 | 46.92 | 47.92 | 45.48 | 46.12 | 46.12 | qfq | 17,436,020 | 810,996,119 | -0.19% |
| 2026-01-28 | 40.74 | 46.42 | 40.07 | 46.21 | 46.21 | qfq | 23,059,054 | 1,027,334,645 | 12.90% |
| 2026-01-27 | 39.16 | 41.46 | 38.21 | 40.93 | 40.93 | qfq | 12,052,744 | 482,748,151 | 5.41% |
| 2026-01-26 | 39.48 | 39.71 | 37.90 | 38.83 | 38.83 | qfq | 7,612,496 | 293,722,345 | -1.62% |
| 2026-01-23 | 37.90 | 39.98 | 37.07 | 39.47 | 39.47 | qfq | 11,707,947 | 454,238,207 | 4.22% |
| 2026-01-22 | 38.80 | 40.60 | 37.58 | 37.87 | 37.87 | qfq | 10,893,578 | 423,766,325 | -2.12% |
| 2026-01-21 | 38.75 | 39.66 | 38.30 | 38.69 | 38.69 | qfq | 6,593,798 | 257,167,608 | -0.03% |
| 2026-01-20 | 39.56 | 40.42 | 38.40 | 38.70 | 38.70 | qfq | 7,298,425 | 285,406,526 | -2.17% |
| 2026-01-19 | 40.00 | 40.63 | 39.12 | 39.56 | 39.56 | qfq | 7,334,659 | 290,143,512 | -1.10% |
| 2026-01-16 | 39.81 | 40.86 | 39.70 | 40.00 | 40.00 | qfq | 8,243,353 | 331,505,493 | -0.40% |
| 2026-01-15 | 41.83 | 42.00 | 39.51 | 40.16 | 40.16 | qfq | 14,696,754 | 592,721,719 | -4.95% |
| 2026-01-14 | 40.85 | 43.20 | 40.80 | 42.25 | 42.25 | qfq | 16,229,496 | 682,957,184 | 3.10% |
| 2026-01-13 | 42.60 | 43.85 | 40.86 | 40.98 | 40.98 | qfq | 18,155,259 | 768,849,900 | -0.99% |
| 2026-01-12 | 41.09 | 42.63 | 40.42 | 41.39 | 41.39 | qfq | 15,271,815 | 635,663,225 | 0.73% |
| 2026-01-09 | 39.80 | 41.38 | 38.72 | 41.09 | 41.09 | qfq | 16,228,867 | 651,300,749 | 2.93% |
| 2026-01-08 | 39.83 | 40.80 | 38.39 | 39.92 | 39.92 | qfq | 15,207,455 | 600,703,644 | 0.71% |
| 2026-01-07 | 37.70 | 40.00 | 37.30 | 39.64 | 39.64 | qfq | 17,002,413 | 663,372,104 | 4.54% |
| 2026-01-06 | 37.50 | 38.50 | 36.88 | 37.92 | 37.92 | qfq | 13,204,955 | 496,768,712 | 1.26% |
| 2026-01-05 | 35.41 | 38.63 | 34.60 | 37.45 | 37.45 | qfq | 21,448,093 | 796,485,163 | 3.83% |
| 2025-12-31 | 35.71 | 36.07 | 34.81 | 36.07 | 36.07 | qfq | 9,151,658 | 322,550,763 | 1.01% |
| 2025-12-30 | 36.80 | 36.96 | 35.62 | 35.71 | 35.71 | qfq | 11,860,985 | 426,118,478 | -3.38% |
| 2025-12-29 | 36.88 | 37.10 | 35.78 | 36.96 | 36.96 | qfq | 12,522,572 | 457,226,458 | 0.22% |
| 2025-12-26 | 39.38 | 39.56 | 36.81 | 36.88 | 36.88 | qfq | 18,946,898 | 711,112,278 | -6.77% |
| 2025-12-25 | 39.16 | 40.41 | 38.55 | 39.56 | 39.56 | qfq | 12,700,919 | 503,046,569 | 1.96% |
| 2025-12-24 | 39.31 | 40.50 | 38.61 | 38.80 | 38.80 | qfq | 24,841,376 | 973,229,696 | -1.27% |
| 2025-12-23 | 35.62 | 40.63 | 35.58 | 39.30 | 39.30 | qfq | 36,873,455 | 1,447,002,422 | 10.33% |
| 2025-12-22 | 34.50 | 36.76 | 33.91 | 35.62 | 35.62 | qfq | 26,963,594 | 967,037,678 | 2.68% |
| 2025-12-19 | 31.13 | 35.95 | 30.96 | 34.69 | 34.69 | qfq | 31,170,089 | 1,069,119,332 | 11.44% |
| 2025-12-18 | 28.94 | 31.67 | 28.64 | 31.13 | 31.13 | qfq | 19,178,073 | 586,796,278 | 7.23% |
| 2025-12-17 | 28.57 | 29.20 | 28.41 | 29.03 | 29.03 | qfq | 9,766,256 | 281,339,612 | 1.15% |
| 2025-12-16 | 30.10 | 30.18 | 28.43 | 28.70 | 28.70 | qfq | 13,839,439 | 401,615,610 | -4.90% |
| 2025-12-15 | 30.90 | 31.57 | 30.12 | 30.18 | 30.18 | qfq | 13,713,186 | 420,178,505 | -2.61% |
| 2025-12-12 | 33.84 | 33.86 | 30.99 | 30.99 | 30.99 | qfq | 27,198,097 | 871,362,175 | -8.42% |
| 2025-12-11 | 34.20 | 34.50 | 32.78 | 33.84 | 33.84 | qfq | 20,995,540 | 706,737,568 | -0.76% |
| 2025-12-10 | 31.23 | 35.01 | 31.01 | 34.10 | 34.10 | qfq | 25,482,691 | 855,822,665 | 8.39% |
| 2025-12-09 | 30.78 | 32.88 | 30.77 | 31.46 | 31.46 | qfq | 12,900,429 | 411,574,728 | 2.48% |
| 2025-12-08 | 30.62 | 31.44 | 30.58 | 30.70 | 30.70 | qfq | 7,791,069 | 241,244,197 | 0.10% |
| 2025-12-05 | 31.05 | 31.10 | 29.30 | 30.67 | 30.67 | qfq | 14,052,743 | 422,281,803 | -1.00% |
| 2025-12-04 | 30.17 | 31.80 | 29.74 | 30.98 | 30.98 | qfq | 14,482,861 | 448,629,941 | 2.86% |
| 2025-12-03 | 31.15 | 31.16 | 29.90 | 30.12 | 30.12 | qfq | 9,100,647 | 275,347,472 | -2.65% |
| 2025-12-02 | 31.96 | 32.30 | 30.71 | 30.94 | 30.94 | qfq | 11,777,860 | 366,898,184 | -3.37% |
| 2025-12-01 | 32.31 | 32.46 | 31.22 | 32.02 | 32.02 | qfq | 12,790,805 | 404,553,943 | -1.39% |
| 2025-11-28 | 32.78 | 33.11 | 31.97 | 32.47 | 32.47 | qfq | 9,272,072 | 299,972,344 | -1.70% |
| 2025-11-27 | 32.68 | 33.80 | 32.55 | 33.03 | 33.03 | qfq | 10,771,120 | 357,307,088 | -0.15% |
| 2025-11-26 | 31.92 | 34.25 | 31.66 | 33.08 | 33.08 | qfq | 17,935,994 | 598,587,025 | 4.22% |
| 2025-11-25 | 32.00 | 32.88 | 31.33 | 31.74 | 31.74 | qfq | 9,774,925 | 313,987,827 | 0.76% |
| 2025-11-24 | 31.30 | 32.00 | 30.95 | 31.50 | 31.50 | qfq | 11,533,759 | 362,928,980 | 1.78% |
| 2025-11-21 | 32.24 | 32.72 | 30.95 | 30.95 | 30.95 | qfq | 10,885,222 | 346,236,075 | -2.98% |
| 2025-11-20 | 32.27 | 32.60 | 31.80 | 31.90 | 31.90 | qfq | 5,001,549 | 160,572,706 | -1.27% |
| 2025-11-19 | 33.05 | 33.43 | 31.88 | 32.31 | 32.31 | qfq | 7,962,114 | 257,858,606 | -2.33% |
| 2025-11-18 | 33.75 | 34.06 | 32.98 | 33.08 | 33.08 | qfq | 8,103,908 | 270,247,928 | -2.19% |
| 2025-11-17 | 33.89 | 34.08 | 33.09 | 33.82 | 33.82 | qfq | 10,843,100 | 365,113,655 | -0.24% |
| 2025-11-14 | 33.90 | 34.66 | 33.30 | 33.90 | 33.90 | qfq | 16,844,644 | 572,902,326 | -1.28% |
| 2025-11-13 | 31.70 | 35.41 | 31.58 | 34.34 | 34.34 | qfq | 25,605,040 | 862,304,286 | 8.57% |
| 2025-11-12 | 31.65 | 32.30 | 31.41 | 31.63 | 31.63 | qfq | 9,512,812 | 302,817,159 | -0.22% |
| 2025-11-11 | 31.69 | 31.81 | 31.22 | 31.70 | 31.70 | qfq | 8,212,903 | 259,058,581 | -0.60% |
| 2025-11-10 | 31.60 | 31.93 | 30.97 | 31.89 | 31.89 | qfq | 10,770,207 | 339,220,785 | 1.53% |
| 2025-11-07 | 32.31 | 32.36 | 31.41 | 31.41 | 31.41 | qfq | 8,948,985 | 283,902,241 | -2.76% |
| 2025-11-06 | 32.62 | 32.68 | 32.02 | 32.30 | 32.30 | qfq | 9,169,835 | 295,911,031 | -0.92% |
| 2025-11-05 | 33.09 | 33.49 | 32.54 | 32.60 | 32.60 | qfq | 10,429,729 | 342,954,309 | -2.16% |
| 2025-11-04 | 35.00 | 35.18 | 32.98 | 33.32 | 33.32 | qfq | 13,748,620 | 463,021,888 | -5.29% |
| 2025-11-03 | 35.76 | 35.85 | 34.40 | 35.18 | 35.18 | qfq | 11,542,064 | 405,238,247 | -0.62% |
| 2025-10-31 | 34.80 | 36.60 | 34.37 | 35.40 | 35.40 | qfq | 20,321,438 | 723,476,158 | 2.40% |
| 2025-10-30 | 34.68 | 35.40 | 33.96 | 34.57 | 34.57 | qfq | 9,881,119 | 342,734,283 | -0.52% |
| 2025-10-29 | 34.40 | 34.88 | 33.86 | 34.75 | 34.75 | qfq | 11,393,726 | 392,963,383 | 0.87% |
| 2025-10-28 | 36.39 | 36.40 | 34.14 | 34.45 | 34.45 | qfq | 24,417,616 | 848,476,191 | -5.20% |
| 2025-10-27 | 36.23 | 37.77 | 35.73 | 36.34 | 36.34 | qfq | 16,324,691 | 594,818,768 | 0.30% |
| 2025-10-24 | 39.25 | 39.31 | 35.62 | 36.23 | 36.23 | qfq | 26,476,206 | 967,060,830 | -7.69% |
| 2025-10-23 | 40.84 | 41.34 | 38.51 | 39.25 | 39.25 | qfq | 16,878,868 | 663,708,570 | -4.13% |
| 2025-10-22 | 42.64 | 43.41 | 40.55 | 40.94 | 40.94 | qfq | 11,268,528 | 467,826,995 | -4.35% |
| 2025-10-21 | 43.60 | 43.86 | 42.24 | 42.80 | 42.80 | qfq | 6,692,059 | 285,377,770 | -1.86% |
| 2025-10-20 | 44.00 | 44.90 | 43.25 | 43.61 | 43.61 | qfq | 4,954,695 | 217,126,809 | -0.66% |
| 2025-10-17 | 44.01 | 44.78 | 43.22 | 43.90 | 43.90 | qfq | 6,187,316 | 271,328,192 | 0.39% |
| 2025-10-16 | 42.45 | 44.44 | 42.11 | 43.73 | 43.73 | qfq | 9,239,795 | 402,027,738 | 2.58% |
| 2025-10-15 | 42.10 | 43.08 | 41.25 | 42.63 | 42.63 | qfq | 9,123,119 | 386,529,966 | 0.90% |
| 2025-10-14 | 43.58 | 44.27 | 41.87 | 42.25 | 42.25 | qfq | 8,795,776 | 377,128,982 | -2.22% |
| 2025-10-13 | 42.47 | 44.92 | 42.30 | 43.21 | 43.21 | qfq | 7,944,511 | 346,369,234 | -1.80% |
| 2025-10-10 | 43.96 | 45.28 | 43.39 | 44.00 | 44.00 | qfq | 8,214,424 | 362,916,227 | -0.56% |
| 2025-10-09 | 47.29 | 48.71 | 43.59 | 44.25 | 44.25 | qfq | 12,158,911 | 552,962,888 | -3.64% |
| 2025-09-30 | 46.47 | 47.50 | 45.88 | 45.92 | 45.92 | qfq | 5,919,199 | 275,786,837 | -1.18% |
| 2025-09-29 | 47.70 | 47.90 | 45.91 | 46.47 | 46.47 | qfq | 7,181,626 | 334,235,689 | -2.76% |
| 2025-09-26 | 50.51 | 50.52 | 47.38 | 47.79 | 47.79 | qfq | 9,613,432 | 464,711,841 | -5.87% |
| 2025-09-25 | 51.41 | 52.20 | 50.50 | 50.77 | 50.77 | qfq | 5,982,393 | 307,548,352 | -1.24% |
| 2025-09-24 | 49.90 | 52.30 | 49.51 | 51.41 | 51.41 | qfq | 7,937,686 | 408,080,509 | 2.96% |
| 2025-09-23 | 50.15 | 52.30 | 49.62 | 49.93 | 49.93 | qfq | 7,875,120 | 398,760,016 | -1.32% |
| 2025-09-22 | 50.97 | 52.49 | 50.11 | 50.60 | 50.60 | qfq | 6,168,881 | 313,533,358 | -0.73% |
| 2025-09-19 | 53.00 | 54.54 | 50.28 | 50.97 | 50.97 | qfq | 10,059,670 | 526,814,980 | -1.60% |
| 2025-09-18 | 48.86 | 52.47 | 48.51 | 51.80 | 51.80 | qfq | 13,682,789 | 699,860,890 | 7.07% |
| 2025-09-17 | 49.30 | 49.48 | 48.06 | 48.38 | 48.38 | qfq | 8,107,823 | 395,335,643 | -1.73% |
| 2025-09-16 | 50.00 | 50.20 | 48.73 | 49.23 | 49.23 | qfq | 8,241,619 | 406,557,553 | -1.08% |
| 2025-09-15 | 52.57 | 53.69 | 49.68 | 49.77 | 49.77 | qfq | 11,929,358 | 612,140,834 | -5.11% |
| 2025-09-12 | 53.60 | 54.94 | 52.10 | 52.45 | 52.45 | qfq | 9,311,467 | 494,054,466 | -4.25% |
| 2025-09-11 | 51.49 | 55.38 | 48.50 | 54.78 | 54.78 | qfq | 14,886,232 | 770,845,297 | -2.18% |
| 2025-09-10 | 57.80 | 59.19 | 53.78 | 56.00 | 56.00 | qfq | 11,361,216 | 638,368,290 | -3.98% |
| 2025-09-09 | 56.56 | 60.00 | 56.25 | 58.32 | 58.32 | qfq | 8,745,370 | 508,005,177 | 2.69% |
| 2025-09-08 | 57.20 | 58.28 | 55.50 | 56.79 | 56.79 | qfq | 6,827,299 | 387,504,891 | -0.72% |
| 2025-09-05 | 55.50 | 57.32 | 52.80 | 57.20 | 57.20 | qfq | 8,173,403 | 451,759,136 | 2.93% |
| 2025-09-04 | 57.40 | 58.49 | 54.40 | 55.57 | 55.57 | qfq | 9,969,398 | 559,366,525 | -1.37% |
| 2025-09-03 | 56.50 | 57.45 | 55.51 | 56.34 | 56.34 | qfq | 7,221,339 | 408,547,592 | 0.48% |
| 2025-09-02 | 56.88 | 58.12 | 55.20 | 56.07 | 56.07 | qfq | 8,123,763 | 457,243,868 | -1.56% |
| 2025-09-01 | 53.38 | 57.77 | 51.89 | 56.96 | 56.96 | qfq | 15,943,818 | 889,418,124 | 6.71% |
| 2025-08-29 | 49.59 | 54.66 | 49.21 | 53.38 | 53.38 | qfq | 11,129,608 | 583,334,438 | 7.30% |
| 2025-08-28 | 50.81 | 51.83 | 48.06 | 49.75 | 49.75 | qfq | 8,821,569 | 436,428,482 | -2.45% |
| 2025-08-27 | 53.57 | 54.70 | 51.00 | 51.00 | 51.00 | qfq | 6,666,239 | 350,908,294 | -4.76% |
| 2025-08-26 | 54.47 | 54.49 | 53.00 | 53.55 | 53.55 | qfq | 7,664,321 | 411,917,043 | -1.29% |
| 2025-08-25 | 51.08 | 54.59 | 50.95 | 54.25 | 54.25 | qfq | 10,874,468 | 578,042,384 | 6.69% |
| 2025-08-22 | 50.20 | 51.08 | 49.95 | 50.85 | 50.85 | qfq | 6,182,159 | 312,815,488 | 1.50% |
| 2025-08-21 | 49.10 | 50.71 | 49.01 | 50.10 | 50.10 | qfq | 7,491,821 | 374,732,479 | 2.10% |
| 2025-08-20 | 48.72 | 49.98 | 48.57 | 49.07 | 49.07 | qfq | 6,638,746 | 325,835,202 | 0.39% |
| 2025-08-19 | 50.93 | 51.98 | 48.86 | 48.88 | 48.88 | qfq | 11,390,323 | 570,874,262 | -4.55% |
| 2025-08-18 | 53.25 | 53.58 | 50.28 | 51.21 | 51.21 | qfq | 12,080,439 | 622,872,052 | -3.38% |
| 2025-08-15 | 52.46 | 53.49 | 50.60 | 53.00 | 53.00 | qfq | 7,405,942 | 388,039,972 | 0.99% |
| 2025-08-14 | 52.87 | 53.84 | 52.47 | 52.48 | 52.48 | qfq | 6,882,999 | 366,317,160 | -0.98% |
| 2025-08-13 | 50.31 | 53.40 | 50.03 | 53.00 | 53.00 | qfq | 8,474,114 | 442,730,936 | 5.35% |
| 2025-08-12 | 50.20 | 50.76 | 49.25 | 50.31 | 50.31 | qfq | 5,364,693 | 267,531,194 | -0.16% |
| 2025-08-11 | 50.88 | 51.13 | 49.95 | 50.39 | 50.39 | qfq | 5,221,602 | 263,949,061 | -1.20% |
| 2025-08-08 | 48.66 | 51.27 | 48.60 | 51.00 | 51.00 | qfq | 9,210,216 | 463,192,781 | 4.06% |
| 2025-08-07 | 52.12 | 52.65 | 48.88 | 49.01 | 49.01 | qfq | 11,472,312 | 575,551,654 | -6.81% |
| 2025-08-06 | 51.62 | 52.83 | 50.53 | 52.59 | 52.59 | qfq | 7,464,640 | 385,778,801 | 2.00% |
| 2025-08-05 | 51.88 | 52.35 | 50.31 | 51.56 | 51.56 | qfq | 9,936,200 | 509,711,383 | 0.16% |
| 2025-08-04 | 53.55 | 54.05 | 51.23 | 51.48 | 51.48 | qfq | 11,272,103 | 585,928,744 | -4.75% |
| 2025-08-01 | 53.77 | 54.69 | 52.60 | 54.05 | 54.05 | qfq | 7,435,710 | 400,056,382 | 0.20% |
| 2025-07-31 | 57.00 | 57.57 | 53.86 | 53.94 | 53.94 | qfq | 10,569,375 | 584,876,305 | -4.11% |
| 2025-07-30 | 56.06 | 58.06 | 54.86 | 56.25 | 56.25 | qfq | 12,526,564 | 708,221,576 | 0.27% |
| 2025-07-29 | 52.94 | 58.38 | 52.00 | 56.10 | 56.10 | qfq | 12,852,233 | 717,603,977 | 7.10% |
| 2025-07-28 | 52.46 | 52.94 | 51.60 | 52.38 | 52.38 | qfq | 6,111,339 | 319,241,672 | 0.44% |
| 2025-07-25 | 52.10 | 52.66 | 51.52 | 52.15 | 52.15 | qfq | 4,128,340 | 215,014,909 | 0.27% |
| 2025-07-24 | 51.97 | 53.20 | 51.23 | 52.01 | 52.01 | qfq | 5,794,270 | 301,933,466 | -0.17% |
| 2025-07-23 | 52.10 | 52.50 | 51.11 | 52.10 | 52.10 | qfq | 5,897,942 | 306,733,256 | -0.82% |
| 2025-07-22 | 54.00 | 55.15 | 52.28 | 52.53 | 52.53 | qfq | 8,231,834 | 441,140,740 | -4.02% |
| 2025-07-21 | 56.00 | 56.48 | 53.82 | 54.73 | 54.73 | qfq | 8,583,912 | 470,781,475 | -1.88% |
| 2025-07-18 | 54.00 | 56.19 | 53.80 | 55.78 | 55.78 | qfq | 13,027,226 | 718,414,870 | 3.33% |
| 2025-07-17 | 53.30 | 55.50 | 53.08 | 53.98 | 53.98 | qfq | 11,113,346 | 604,162,870 | 1.75% |
| 2025-07-16 | 53.48 | 54.00 | 52.21 | 53.05 | 53.05 | qfq | 6,884,007 | 365,030,141 | -2.32% |
| 2025-07-15 | 51.12 | 56.10 | 50.22 | 54.31 | 54.31 | qfq | 14,208,886 | 761,651,714 | 5.81% |
| 2025-07-14 | 50.70 | 51.35 | 50.10 | 51.33 | 51.33 | qfq | 5,756,748 | 292,436,057 | 1.00% |
| 2025-07-11 | 50.17 | 51.21 | 50.03 | 50.82 | 50.82 | qfq | 4,225,019 | 214,407,148 | 1.26% |
| 2025-07-10 | 50.50 | 51.17 | 50.00 | 50.19 | 50.19 | qfq | 3,817,305 | 192,784,932 | -0.59% |
| 2025-07-09 | 50.20 | 51.07 | 49.65 | 50.49 | 50.49 | qfq | 4,529,967 | 228,366,431 | 0.30% |
| 2025-07-08 | 51.35 | 52.17 | 49.92 | 50.34 | 50.34 | qfq | 5,712,975 | 289,379,629 | -1.76% |
| 2025-07-07 | 52.48 | 53.09 | 51.05 | 51.24 | 51.24 | qfq | 4,335,360 | 223,995,458 | -2.27% |
| 2025-07-04 | 51.97 | 54.00 | 51.03 | 52.43 | 52.43 | qfq | 6,852,002 | 361,796,055 | 0.67% |
| 2025-07-03 | 51.72 | 52.79 | 51.00 | 52.08 | 52.08 | qfq | 8,241,606 | 428,605,915 | 0.74% |
| 2025-07-02 | 54.55 | 55.14 | 51.70 | 51.70 | 51.70 | qfq | 8,139,562 | 431,040,049 | -6.17% |
| 2025-07-01 | 51.98 | 55.18 | 51.35 | 55.10 | 55.10 | qfq | 13,503,245 | 726,541,720 | 6.60% |
| 2025-06-30 | 51.91 | 52.20 | 50.18 | 51.69 | 51.69 | qfq | 11,828,933 | 602,227,432 | -0.42% |
| 2025-06-27 | 53.40 | 54.00 | 51.60 | 51.91 | 51.91 | qfq | 7,181,079 | 375,968,056 | -2.22% |
| 2025-06-26 | 52.99 | 53.28 | 50.70 | 53.09 | 53.09 | qfq | 7,462,157 | 389,678,485 | 0.04% |
| 2025-06-25 | 53.55 | 54.80 | 52.55 | 53.07 | 53.07 | qfq | 6,698,874 | 358,032,162 | -0.36% |
| 2025-06-24 | 53.49 | 54.19 | 52.86 | 53.26 | 53.26 | qfq | 8,193,297 | 438,259,527 | -0.08% |
| 2025-06-23 | 53.40 | 53.75 | 52.13 | 53.30 | 53.30 | qfq | 10,058,292 | 531,605,811 | 0.09% |
| 2025-06-20 | 54.01 | 54.67 | 52.52 | 53.25 | 53.25 | qfq | 8,438,660 | 449,349,268 | -2.65% |
| 2025-06-19 | 56.55 | 56.69 | 53.70 | 54.70 | 54.70 | qfq | 10,015,386 | 547,230,139 | -2.30% |
| 2025-06-18 | 55.01 | 56.56 | 55.01 | 55.99 | 55.99 | qfq | 5,050,246 | 282,215,379 | -0.02% |
| 2025-06-17 | 58.00 | 58.00 | 55.39 | 56.00 | 56.00 | qfq | 10,174,116 | 570,423,539 | -3.25% |
| 2025-06-16 | 57.80 | 58.99 | 56.96 | 57.88 | 57.88 | qfq | 9,864,150 | 568,898,686 | -1.78% |
| 2025-06-13 | 60.00 | 60.78 | 57.30 | 58.93 | 58.93 | qfq | 14,159,408 | 825,589,642 | -2.51% |
| 2025-06-12 | 59.61 | 61.07 | 57.90 | 60.45 | 60.45 | qfq | 11,199,479 | 665,264,974 | 1.04% |
| 2025-06-11 | 59.90 | 61.61 | 58.52 | 59.83 | 59.83 | qfq | 9,242,747 | 554,705,954 | -0.52% |
| 2025-06-10 | 60.57 | 62.28 | 59.31 | 60.14 | 60.14 | qfq | 11,613,376 | 700,563,596 | -1.12% |
| 2025-06-09 | 63.00 | 63.31 | 59.44 | 60.82 | 60.82 | qfq | 13,263,559 | 814,655,962 | -3.46% |
| 2025-06-06 | 52.42 | 63.00 | 51.46 | 63.00 | 63.00 | qfq | 12,664,988 | 723,928,712 | 20.00% |
| 2025-06-05 | 52.13 | 52.69 | 49.90 | 52.50 | 52.50 | qfq | 11,365,409 | 583,563,339 | 0.85% |
| 2025-06-04 | 52.10 | 53.98 | 51.18 | 52.06 | 52.06 | qfq | 8,180,495 | 429,319,009 | 0.06% |
| 2025-06-03 | 51.53 | 53.70 | 51.00 | 52.03 | 52.03 | qfq | 11,645,509 | 606,768,561 | 0.23% |
| 2025-05-30 | 55.38 | 60.00 | 51.11 | 51.91 | 51.91 | qfq | 15,684,515 | 851,507,213 | -1.29% |
| 2025-05-29 | 48.62 | 53.77 | 48.16 | 52.59 | 52.59 | qfq | 9,980,534 | 514,516,850 | 8.12% |
| 2025-05-28 | 48.64 | 49.28 | 47.88 | 48.64 | 48.62 | qfq | 3,917,428 | 190,022,004 | 0.08% |
| 2025-05-27 | 48.63 | 50.00 | 47.38 | 48.60 | 48.58 | qfq | 7,788,790 | 378,814,432 | -0.10% |
| 2025-05-26 | 48.56 | 49.59 | 47.50 | 48.65 | 48.63 | qfq | 4,996,391 | 241,703,106 | -0.25% |
| 2025-05-23 | 49.06 | 50.32 | 48.08 | 48.77 | 48.75 | qfq | 10,635,627 | 523,748,392 | -1.57% |
| 2025-05-22 | 46.21 | 50.25 | 45.51 | 49.55 | 49.53 | qfq | 14,571,183 | 698,668,370 | 6.81% |
| 2025-05-21 | 46.10 | 46.95 | 44.88 | 46.39 | 46.37 | qfq | 7,558,574 | 347,256,446 | -0.13% |
| 2025-05-20 | 44.50 | 47.59 | 44.38 | 46.45 | 46.43 | qfq | 13,699,560 | 630,226,567 | 10.33% |
| 2025-05-19 | 41.43 | 43.21 | 40.93 | 42.10 | 42.08 | qfq | 6,632,538 | 280,148,569 | 1.67% |
| 2025-05-16 | 40.21 | 42.29 | 39.40 | 41.41 | 41.39 | qfq | 7,167,074 | 295,296,482 | 2.73% |
| 2025-05-15 | 39.95 | 40.82 | 39.82 | 40.31 | 40.29 | qfq | 2,894,978 | 116,882,068 | 0.42% |
| 2025-05-14 | 40.57 | 40.74 | 39.47 | 40.14 | 40.12 | qfq | 5,449,594 | 217,701,647 | -0.74% |
| 2025-05-13 | 40.68 | 41.19 | 39.41 | 40.44 | 40.42 | qfq | 7,259,716 | 295,209,383 | 1.61% |
| 2025-05-12 | 40.00 | 40.40 | 38.88 | 39.80 | 39.78 | qfq | 11,004,331 | 434,376,035 | -3.19% |
| 2025-05-09 | 38.93 | 41.78 | 38.90 | 41.11 | 41.09 | qfq | 9,739,365 | 396,664,601 | 5.22% |
| 2025-05-08 | 37.96 | 39.87 | 37.96 | 39.07 | 39.05 | qfq | 8,644,610 | 339,664,761 | 1.90% |
| 2025-05-07 | 40.42 | 40.85 | 37.60 | 38.34 | 38.32 | qfq | 10,896,145 | 423,054,525 | -4.79% |
| 2025-05-06 | 41.63 | 41.63 | 40.23 | 40.27 | 40.25 | qfq | 11,940,511 | 486,366,029 | -3.91% |
| 2025-04-30 | 39.50 | 41.91 | 37.90 | 41.91 | 41.89 | qfq | 22,727,395 | 906,034,411 | 5.83% |
| 2025-04-29 | 35.66 | 41.00 | 34.51 | 39.60 | 39.58 | qfq | 51,907,615 | 1,878,114,411 | -3.63% |
| 2025-04-28 | 41.88 | 41.88 | 39.58 | 41.09 | 41.07 | qfq | 12,310,866 | 503,126,446 | -1.89% |
| 2025-04-25 | 43.43 | 43.57 | 40.70 | 41.88 | 41.86 | qfq | 13,356,906 | 556,068,909 | -4.67% |
| 2025-04-24 | 44.69 | 45.07 | 41.05 | 43.93 | 43.91 | qfq | 22,248,718 | 952,170,975 | -1.83% |
| 2025-04-23 | 45.60 | 48.45 | 43.30 | 44.75 | 44.73 | qfq | 13,707,971 | 623,764,849 | -2.63% |
| 2025-04-22 | 42.68 | 46.10 | 42.20 | 45.96 | 45.94 | qfq | 12,641,465 | 563,198,433 | 6.76% |
| 2025-04-21 | 41.89 | 43.47 | 41.89 | 43.05 | 43.03 | qfq | 4,634,335 | 198,614,863 | 2.50% |
| 2025-04-18 | 41.21 | 42.50 | 40.62 | 42.00 | 41.98 | qfq | 4,598,196 | 190,906,641 | 1.92% |
| 2025-04-17 | 41.48 | 42.00 | 41.05 | 41.21 | 41.19 | qfq | 5,133,205 | 212,813,471 | -1.88% |
| 2025-04-16 | 42.90 | 43.15 | 40.30 | 42.00 | 41.98 | qfq | 8,167,334 | 338,060,228 | -2.67% |
| 2025-04-15 | 42.05 | 43.30 | 41.75 | 43.15 | 43.13 | qfq | 9,455,153 | 404,541,342 | 2.62% |
| 2025-04-14 | 41.50 | 43.50 | 41.21 | 42.05 | 42.03 | qfq | 10,031,331 | 427,340,077 | 1.30% |
| 2025-04-11 | 40.99 | 41.92 | 40.21 | 41.51 | 41.49 | qfq | 5,761,103 | 236,917,789 | 0.24% |
| 2025-04-10 | 38.27 | 41.83 | 38.00 | 41.41 | 41.39 | qfq | 10,169,186 | 411,790,367 | 8.20% |
| 2025-04-09 | 35.00 | 38.92 | 34.00 | 38.27 | 38.25 | qfq | 10,798,236 | 394,620,409 | 6.93% |
| 2025-04-08 | 34.51 | 36.88 | 34.51 | 35.79 | 35.78 | qfq | 10,143,353 | 362,290,239 | 3.68% |
| 2025-04-07 | 35.07 | 38.00 | 33.07 | 34.52 | 34.51 | qfq | 18,262,050 | 643,401,083 | -11.67% |
| 2025-04-03 | 39.81 | 40.64 | 38.60 | 39.08 | 39.06 | qfq | 8,356,707 | 329,959,123 | -2.79% |
| 2025-04-02 | 39.30 | 41.50 | 39.01 | 40.20 | 40.18 | qfq | 13,147,728 | 532,888,226 | 2.39% |
| 2025-04-01 | 37.32 | 39.79 | 36.56 | 39.26 | 39.24 | qfq | 13,891,171 | 538,980,012 | 5.06% |
| 2025-03-31 | 36.85 | 37.65 | 35.88 | 37.37 | 37.35 | qfq | 6,569,860 | 239,702,195 | 1.00% |
| 2025-03-28 | 37.23 | 38.69 | 36.50 | 37.00 | 36.98 | qfq | 12,021,511 | 455,012,452 | 0.84% |
| 2025-03-27 | 34.72 | 37.00 | 34.53 | 36.69 | 36.68 | qfq | 9,320,402 | 338,624,619 | 5.31% |
| 2025-03-26 | 35.10 | 35.50 | 34.66 | 34.84 | 34.83 | qfq | 2,875,156 | 100,503,504 | -0.57% |
| 2025-03-25 | 34.99 | 35.45 | 34.10 | 35.04 | 35.03 | qfq | 5,355,587 | 186,067,616 | 0.14% |
| 2025-03-24 | 37.00 | 37.00 | 34.63 | 34.99 | 34.98 | qfq | 8,875,468 | 315,776,940 | -5.43% |
| 2025-03-21 | 36.83 | 37.17 | 34.08 | 37.00 | 36.98 | qfq | 18,798,583 | 660,825,950 | -0.54% |
| 2025-03-20 | 37.93 | 38.28 | 37.00 | 37.20 | 37.18 | qfq | 5,547,433 | 207,502,442 | -2.05% |
| 2025-03-19 | 38.00 | 38.73 | 37.50 | 37.98 | 37.96 | qfq | 4,977,123 | 189,545,825 | -0.18% |
| 2025-03-18 | 38.00 | 39.16 | 37.30 | 38.05 | 38.03 | qfq | 8,215,637 | 315,241,137 | 1.06% |
| 2025-03-17 | 37.30 | 37.86 | 36.68 | 37.65 | 37.63 | qfq | 6,503,736 | 243,010,723 | 1.76% |
| 2025-03-14 | 36.93 | 37.60 | 36.76 | 37.00 | 36.98 | qfq | 8,067,988 | 299,931,347 | -0.24% |
| 2025-03-13 | 36.73 | 37.50 | 35.90 | 37.09 | 37.07 | qfq | 7,903,038 | 289,434,632 | 0.13% |
| 2025-03-12 | 37.73 | 37.93 | 35.90 | 37.04 | 37.02 | qfq | 14,768,008 | 542,578,851 | -2.40% |
| 2025-03-11 | 38.40 | 38.76 | 36.00 | 37.95 | 37.93 | qfq | 11,175,278 | 417,155,442 | -2.01% |
| 2025-03-10 | 38.61 | 39.70 | 37.78 | 38.73 | 38.71 | qfq | 6,943,331 | 267,575,924 | -0.67% |
| 2025-03-07 | 39.34 | 39.65 | 37.50 | 38.99 | 38.97 | qfq | 7,619,997 | 294,779,152 | -1.59% |
| 2025-03-06 | 37.50 | 40.00 | 37.00 | 39.62 | 39.60 | qfq | 12,763,285 | 497,746,605 | 6.02% |
| 2025-03-05 | 36.52 | 39.60 | 35.89 | 37.37 | 37.35 | qfq | 13,592,592 | 506,445,181 | 1.88% |
| 2025-03-04 | 34.10 | 36.68 | 33.88 | 36.68 | 36.67 | qfq | 12,754,463 | 455,533,353 | 6.81% |
| 2025-03-03 | 34.80 | 36.19 | 34.15 | 34.34 | 34.33 | qfq | 10,997,421 | 384,800,924 | -2.33% |
| 2025-02-28 | 34.70 | 36.18 | 33.87 | 35.16 | 35.15 | qfq | 14,668,221 | 513,019,903 | 0.92% |
| 2025-02-27 | 32.96 | 36.65 | 32.96 | 34.84 | 34.83 | qfq | 17,878,506 | 623,106,044 | 4.62% |
| 2025-02-26 | 29.98 | 33.70 | 29.57 | 33.30 | 33.29 | qfq | 16,223,555 | 517,927,975 | 12.05% |
| 2025-02-25 | 29.41 | 30.40 | 28.78 | 29.72 | 29.71 | qfq | 7,329,745 | 217,571,882 | 0.37% |
| 2025-02-24 | 29.79 | 30.00 | 28.55 | 29.61 | 29.60 | qfq | 8,507,730 | 251,662,125 | -0.24% |
| 2025-02-21 | 27.23 | 29.98 | 27.02 | 29.68 | 29.67 | qfq | 24,142,248 | 683,456,592 | 10.95% |
| 2025-02-20 | 27.24 | 27.60 | 26.36 | 26.75 | 26.74 | qfq | 6,311,162 | 169,425,767 | -0.82% |
| 2025-02-19 | 27.57 | 28.52 | 26.60 | 26.97 | 26.96 | qfq | 8,417,974 | 229,458,183 | -1.46% |
| 2025-02-18 | 27.40 | 28.37 | 27.09 | 27.37 | 27.36 | qfq | 6,156,188 | 171,207,254 | -0.98% |
| 2025-02-17 | 28.34 | 28.34 | 26.88 | 27.64 | 27.63 | qfq | 6,423,596 | 176,160,730 | -2.12% |
| 2025-02-14 | 27.91 | 28.48 | 27.77 | 28.24 | 28.23 | qfq | 10,934,503 | 308,360,857 | 1.15% |
| 2025-02-13 | 28.70 | 28.90 | 27.86 | 27.92 | 27.91 | qfq | 3,594,620 | 101,740,300 | -2.72% |
| 2025-02-12 | 28.86 | 29.16 | 28.31 | 28.70 | 28.69 | qfq | 3,089,500 | 88,555,922 | -2.01% |
| 2025-02-11 | 29.15 | 29.46 | 28.80 | 29.29 | 29.28 | qfq | 4,459,512 | 129,952,142 | 0.51% |
| 2025-02-10 | 28.06 | 30.18 | 27.54 | 29.14 | 29.13 | qfq | 9,218,261 | 266,915,884 | 4.07% |
| 2025-02-07 | 28.89 | 29.09 | 27.81 | 28.00 | 27.99 | qfq | 6,973,938 | 197,634,455 | -3.41% |
| 2025-02-06 | 28.23 | 28.99 | 28.01 | 28.99 | 28.98 | qfq | 5,173,077 | 147,048,510 | 2.73% |
| 2025-02-05 | 28.53 | 28.92 | 27.52 | 28.22 | 28.21 | qfq | 4,863,606 | 136,543,649 | -1.40% |
| 2025-01-27 | 28.70 | 28.99 | 28.36 | 28.62 | 28.61 | qfq | 4,029,808 | 115,896,931 | 0.49% |
| 2025-01-24 | 28.00 | 28.68 | 27.75 | 28.48 | 28.47 | qfq | 5,514,354 | 156,454,840 | 1.50% |
| 2025-01-23 | 28.04 | 28.50 | 27.61 | 28.06 | 28.05 | qfq | 7,116,637 | 199,462,662 | 0.07% |
| 2025-01-22 | 28.10 | 28.67 | 27.80 | 28.04 | 28.03 | qfq | 6,547,832 | 184,676,552 | -0.57% |
| 2025-01-21 | 26.50 | 28.33 | 25.83 | 28.20 | 28.19 | qfq | 10,787,858 | 296,029,579 | 6.62% |
| 2025-01-20 | 26.35 | 27.06 | 26.35 | 26.45 | 26.44 | qfq | 6,341,620 | 169,024,189 | 0.08% |
| 2025-01-17 | 26.58 | 27.63 | 26.29 | 26.43 | 26.42 | qfq | 5,631,060 | 150,894,766 | -0.94% |
| 2025-01-16 | 26.23 | 27.10 | 25.88 | 26.68 | 26.67 | qfq | 6,207,861 | 164,395,709 | 1.44% |
| 2025-01-15 | 26.64 | 27.43 | 26.11 | 26.30 | 26.29 | qfq | 6,468,964 | 171,991,820 | -2.12% |
| 2025-01-14 | 26.18 | 26.99 | 26.16 | 26.87 | 26.86 | qfq | 9,303,213 | 247,716,659 | 1.40% |
| 2025-01-13 | 25.53 | 27.08 | 24.90 | 26.50 | 26.49 | qfq | 16,004,026 | 421,583,553 | 3.76% |
| 2025-01-10 | 23.12 | 26.13 | 22.80 | 25.54 | 25.53 | qfq | 20,543,706 | 512,088,203 | 11.04% |
| 2025-01-09 | 22.66 | 23.90 | 22.51 | 23.00 | 22.99 | qfq | 9,733,502 | 226,694,610 | 0.88% |
| 2025-01-08 | 23.40 | 23.41 | 22.02 | 22.80 | 22.79 | qfq | 15,890,821 | 360,343,523 | -2.61% |
| 2025-01-07 | 24.37 | 24.43 | 22.83 | 23.41 | 23.40 | qfq | 20,973,330 | 487,243,075 | -3.46% |
| 2025-01-06 | 24.71 | 25.07 | 24.03 | 24.25 | 24.24 | qfq | 6,210,485 | 152,283,581 | -1.42% |
| 2025-01-03 | 25.69 | 26.00 | 24.56 | 24.60 | 24.59 | qfq | 5,749,896 | 144,618,415 | -3.34% |
| 2025-01-02 | 26.43 | 26.59 | 25.29 | 25.45 | 25.44 | qfq | 5,989,736 | 155,875,180 | -4.29% |
| 2024-12-31 | 26.81 | 26.90 | 26.00 | 26.59 | 26.58 | qfq | 5,161,862 | 136,354,024 | -0.41% |
| 2024-12-30 | 27.55 | 27.62 | 26.51 | 26.70 | 26.69 | qfq | 4,314,831 | 116,321,969 | -3.09% |
| 2024-12-27 | 27.40 | 28.15 | 27.27 | 27.55 | 27.54 | qfq | 4,946,400 | 137,504,702 | 0.51% |
| 2024-12-26 | 27.28 | 27.60 | 26.79 | 27.41 | 27.40 | qfq | 3,782,079 | 103,092,437 | 0.26% |
| 2024-12-25 | 26.88 | 27.97 | 26.82 | 27.34 | 27.33 | qfq | 6,513,412 | 178,929,304 | 2.01% |
| 2024-12-24 | 26.23 | 26.87 | 25.98 | 26.80 | 26.79 | qfq | 4,969,795 | 131,816,259 | 2.60% |
| 2024-12-23 | 26.81 | 26.96 | 25.91 | 26.12 | 26.11 | qfq | 8,840,799 | 232,639,667 | -2.50% |
| 2024-12-20 | 27.42 | 27.47 | 26.60 | 26.79 | 26.78 | qfq | 8,876,544 | 238,444,720 | -2.05% |
| 2024-12-19 | 27.53 | 27.72 | 27.14 | 27.35 | 27.34 | qfq | 3,256,764 | 89,364,428 | -1.01% |
| 2024-12-18 | 27.18 | 28.14 | 27.09 | 27.63 | 27.62 | qfq | 4,436,735 | 122,883,234 | 1.66% |
| 2024-12-17 | 27.60 | 28.24 | 26.94 | 27.18 | 27.17 | qfq | 6,622,161 | 182,035,109 | -1.27% |
| 2024-12-16 | 28.56 | 28.66 | 27.38 | 27.53 | 27.52 | qfq | 8,463,946 | 235,211,266 | -3.81% |
| 2024-12-13 | 29.00 | 29.25 | 28.30 | 28.62 | 28.61 | qfq | 6,655,721 | 191,186,088 | -0.90% |
| 2024-12-12 | 28.96 | 29.35 | 28.52 | 28.88 | 28.87 | qfq | 5,739,183 | 165,470,457 | -0.21% |
| 2024-12-11 | 29.52 | 29.81 | 28.75 | 28.94 | 28.93 | qfq | 7,187,642 | 209,381,293 | -2.49% |
| 2024-12-10 | 30.96 | 31.10 | 29.55 | 29.68 | 29.67 | qfq | 8,376,549 | 252,224,399 | -0.97% |
| 2024-12-09 | 30.30 | 30.84 | 29.51 | 29.97 | 29.96 | qfq | 7,085,625 | 213,921,792 | 0.57% |
| 2024-12-06 | 29.15 | 30.05 | 28.85 | 29.80 | 29.79 | qfq | 7,793,911 | 230,232,358 | 2.23% |
| 2024-12-05 | 28.72 | 30.30 | 28.62 | 29.15 | 29.14 | qfq | 8,639,946 | 254,396,722 | 1.57% |
| 2024-12-04 | 29.61 | 29.97 | 28.56 | 28.70 | 28.69 | qfq | 7,471,440 | 217,279,378 | -3.85% |
| 2024-12-03 | 28.52 | 30.32 | 28.16 | 29.85 | 29.84 | qfq | 11,748,397 | 347,529,560 | 4.33% |
| 2024-12-02 | 28.08 | 28.88 | 28.05 | 28.61 | 28.60 | qfq | 8,377,101 | 238,945,370 | 0.35% |
| 2024-11-29 | 28.77 | 28.98 | 28.19 | 28.51 | 28.50 | qfq | 9,228,533 | 263,004,790 | -0.94% |
| 2024-11-28 | 29.17 | 29.71 | 28.51 | 28.78 | 28.77 | qfq | 9,672,330 | 282,237,825 | -1.77% |
| 2024-11-27 | 27.60 | 29.46 | 27.60 | 29.30 | 29.29 | qfq | 14,827,298 | 425,551,403 | 6.74% |
| 2024-11-26 | 27.25 | 28.09 | 26.61 | 27.45 | 27.44 | qfq | 9,321,858 | 256,736,916 | 1.14% |
| 2024-11-25 | 27.44 | 27.60 | 26.28 | 27.14 | 27.13 | qfq | 8,717,202 | 234,787,027 | -0.44% |
| 2024-11-22 | 27.74 | 28.38 | 27.16 | 27.26 | 27.25 | qfq | 9,906,114 | 274,512,964 | -1.73% |
| 2024-11-21 | 28.00 | 28.70 | 27.46 | 27.74 | 27.73 | qfq | 14,341,684 | 402,045,995 | -2.67% |
| 2024-11-20 | 26.32 | 28.50 | 26.00 | 28.50 | 28.49 | qfq | 21,470,353 | 592,357,250 | 8.00% |
| 2024-11-19 | 25.01 | 26.66 | 25.00 | 26.39 | 26.38 | qfq | 12,647,608 | 328,006,231 | 5.73% |
| 2024-11-18 | 25.61 | 25.98 | 24.70 | 24.96 | 24.95 | qfq | 11,078,974 | 278,642,115 | -3.26% |
| 2024-11-15 | 26.36 | 26.66 | 25.80 | 25.80 | 25.79 | qfq | 8,726,602 | 227,727,987 | -2.49% |
| 2024-11-14 | 27.00 | 27.01 | 26.41 | 26.46 | 26.45 | qfq | 10,532,262 | 281,016,029 | -2.40% |
| 2024-11-13 | 27.81 | 28.30 | 26.66 | 27.11 | 27.10 | qfq | 14,374,603 | 393,764,124 | -1.70% |
| 2024-11-12 | 27.30 | 28.05 | 26.95 | 27.58 | 27.57 | qfq | 17,412,644 | 480,732,685 | 1.03% |
| 2024-11-11 | 26.82 | 27.55 | 26.64 | 27.30 | 27.29 | qfq | 13,319,894 | 360,863,107 | 0.00% |
| 2024-11-08 | 27.01 | 28.15 | 26.85 | 27.30 | 27.29 | qfq | 21,268,243 | 586,287,114 | 3.76% |
| 2024-11-07 | 25.66 | 26.48 | 25.54 | 26.31 | 26.30 | qfq | 11,253,746 | 293,812,828 | 1.58% |
| 2024-11-06 | 26.23 | 26.74 | 25.66 | 25.90 | 25.89 | qfq | 13,783,530 | 360,144,795 | -1.45% |
| 2024-11-05 | 25.98 | 26.40 | 25.19 | 26.28 | 26.27 | qfq | 18,277,907 | 471,537,457 | 0.69% |
| 2024-11-04 | 25.37 | 26.49 | 25.21 | 26.10 | 26.09 | qfq | 12,786,302 | 331,464,366 | 3.94% |
| 2024-11-01 | 25.44 | 26.05 | 25.02 | 25.11 | 25.10 | qfq | 12,327,168 | 313,344,512 | -1.45% |
| 2024-10-31 | 26.75 | 27.16 | 25.43 | 25.48 | 25.47 | qfq | 17,080,534 | 444,986,444 | -4.64% |
| 2024-10-30 | 28.16 | 28.58 | 26.58 | 26.72 | 26.71 | qfq | 14,675,995 | 400,673,144 | -5.15% |
| 2024-10-29 | 29.30 | 29.48 | 28.08 | 28.17 | 28.16 | qfq | 12,137,678 | 348,177,465 | -3.66% |
| 2024-10-28 | 30.25 | 30.30 | 29.00 | 29.24 | 29.23 | qfq | 11,885,471 | 349,896,743 | -3.50% |
| 2024-10-25 | 30.91 | 31.28 | 29.43 | 30.30 | 30.29 | qfq | 14,986,777 | 449,951,933 | -2.67% |
| 2024-10-24 | 30.88 | 32.49 | 30.51 | 31.13 | 31.12 | qfq | 12,724,806 | 402,057,847 | -0.32% |
| 2024-10-23 | 30.55 | 31.38 | 30.08 | 31.23 | 31.22 | qfq | 10,089,745 | 311,277,949 | 1.99% |
| 2024-10-22 | 31.50 | 31.90 | 30.01 | 30.62 | 30.61 | qfq | 12,034,654 | 372,376,572 | -3.77% |
| 2024-10-21 | 31.68 | 32.74 | 31.10 | 31.82 | 31.81 | qfq | 12,405,904 | 397,571,861 | -0.06% |
| 2024-10-18 | 29.52 | 32.90 | 29.23 | 31.84 | 31.83 | qfq | 21,668,973 | 677,104,096 | 8.74% |
| 2024-10-17 | 28.89 | 30.75 | 28.73 | 29.28 | 29.27 | qfq | 19,405,765 | 576,832,481 | 1.77% |
| 2024-10-16 | 32.04 | 32.04 | 28.00 | 28.77 | 28.76 | qfq | 35,411,943 | 1,033,626,138 | -11.04% |
| 2024-10-15 | 32.40 | 33.10 | 31.72 | 32.34 | 32.33 | qfq | 15,885,163 | 513,585,897 | -0.49% |
| 2024-10-14 | 32.16 | 33.35 | 31.05 | 32.50 | 32.49 | qfq | 16,593,370 | 537,919,383 | 4.20% |
| 2024-10-11 | 33.00 | 33.29 | 30.75 | 31.19 | 31.18 | qfq | 13,615,814 | 431,750,371 | -6.67% |
| 2024-10-10 | 34.20 | 35.85 | 33.07 | 33.42 | 33.41 | qfq | 13,996,195 | 479,522,769 | -2.17% |
| 2024-10-09 | 33.90 | 37.08 | 32.12 | 34.16 | 34.15 | qfq | 25,556,931 | 888,437,712 | -3.96% |
| 2024-10-08 | 37.01 | 37.01 | 32.70 | 35.57 | 35.56 | qfq | 22,062,052 | 765,251,713 | 15.11% |
| 2024-09-30 | 29.79 | 31.88 | 28.50 | 30.90 | 30.89 | qfq | 22,044,005 | 669,539,532 | 10.36% |
| 2024-09-27 | 26.10 | 28.22 | 25.66 | 28.00 | 27.99 | qfq | 12,084,995 | 324,960,804 | 9.16% |
| 2024-09-26 | 23.80 | 25.66 | 23.31 | 25.65 | 25.64 | qfq | 10,932,409 | 268,388,341 | 5.99% |
| 2024-09-25 | 22.65 | 24.98 | 22.65 | 24.20 | 24.19 | qfq | 13,853,496 | 336,516,442 | 8.52% |
| 2024-09-24 | 22.46 | 22.60 | 21.07 | 22.30 | 22.29 | qfq | 8,388,190 | 182,709,807 | 1.00% |
| 2024-09-23 | 22.88 | 22.99 | 21.95 | 22.08 | 22.07 | qfq | 3,801,668 | 85,356,009 | -2.43% |
| 2024-09-20 | 22.61 | 22.97 | 22.26 | 22.63 | 22.62 | qfq | 2,721,077 | 61,395,457 | 0.09% |
| 2024-09-19 | 22.75 | 23.22 | 22.20 | 22.61 | 22.60 | qfq | 4,702,147 | 106,697,358 | -0.66% |
| 2024-09-18 | 22.02 | 22.85 | 22.02 | 22.76 | 22.75 | qfq | 4,046,891 | 91,138,226 | 3.45% |
| 2024-09-13 | 23.45 | 23.45 | 22.00 | 22.00 | 21.99 | qfq | 5,950,577 | 133,322,164 | -5.46% |
| 2024-09-12 | 22.82 | 23.73 | 22.82 | 23.27 | 23.26 | qfq | 3,932,221 | 91,865,715 | 1.53% |
| 2024-09-11 | 22.70 | 22.93 | 22.45 | 22.92 | 22.91 | qfq | 2,370,948 | 53,908,120 | 0.75% |
| 2024-09-10 | 22.66 | 22.95 | 22.20 | 22.75 | 22.74 | qfq | 3,378,780 | 76,187,849 | 0.66% |
| 2024-09-09 | 22.70 | 22.92 | 22.24 | 22.60 | 22.59 | qfq | 4,526,306 | 102,186,781 | -1.01% |
| 2024-09-06 | 24.18 | 24.18 | 22.77 | 22.83 | 22.82 | qfq | 5,040,002 | 116,581,519 | -3.71% |
| 2024-09-05 | 23.59 | 24.21 | 23.47 | 23.71 | 23.70 | qfq | 4,030,592 | 95,934,844 | 0.89% |
| 2024-09-04 | 23.45 | 23.91 | 23.12 | 23.50 | 23.49 | qfq | 4,803,148 | 112,840,991 | -0.59% |
| 2024-09-03 | 23.30 | 24.18 | 23.10 | 23.64 | 23.63 | qfq | 4,173,808 | 99,183,564 | 1.03% |
| 2024-09-02 | 24.25 | 24.26 | 23.34 | 23.40 | 23.39 | qfq | 5,764,364 | 136,921,280 | -3.47% |
| 2024-08-30 | 24.20 | 24.65 | 23.87 | 24.24 | 24.23 | qfq | 8,207,004 | 199,483,559 | -0.29% |
| 2024-08-29 | 24.49 | 24.90 | 24.08 | 24.31 | 24.30 | qfq | 4,635,469 | 113,234,237 | -0.78% |
| 2024-08-28 | 23.98 | 24.93 | 23.70 | 24.50 | 24.49 | qfq | 6,981,272 | 170,929,518 | 2.25% |
| 2024-08-27 | 24.20 | 24.46 | 23.70 | 23.96 | 23.95 | qfq | 5,116,936 | 123,006,272 | -0.79% |
| 2024-08-26 | 24.88 | 24.98 | 23.75 | 24.15 | 24.14 | qfq | 5,683,150 | 137,115,054 | -2.74% |
| 2024-08-23 | 24.40 | 24.99 | 24.01 | 24.83 | 24.82 | qfq | 6,886,277 | 168,308,666 | 1.47% |
| 2024-08-22 | 25.28 | 25.65 | 24.41 | 24.47 | 24.46 | qfq | 10,892,270 | 271,525,467 | -3.51% |
| 2024-08-21 | 24.63 | 25.92 | 24.40 | 25.36 | 25.35 | qfq | 13,621,344 | 343,010,196 | 2.88% |
| 2024-08-20 | 23.39 | 24.65 | 23.23 | 24.65 | 24.64 | qfq | 14,299,123 | 345,886,754 | 5.39% |
| 2024-08-19 | 23.41 | 23.85 | 22.80 | 23.39 | 23.38 | qfq | 6,117,691 | 143,096,789 | -0.38% |
| 2024-08-16 | 23.32 | 23.93 | 23.00 | 23.48 | 23.47 | qfq | 6,455,895 | 152,072,805 | 1.12% |
| 2024-08-15 | 23.00 | 23.58 | 22.79 | 23.22 | 23.21 | qfq | 5,491,833 | 127,312,843 | 0.61% |
| 2024-08-14 | 23.20 | 23.58 | 22.80 | 23.08 | 23.07 | qfq | 4,838,824 | 112,092,673 | -1.07% |
| 2024-08-13 | 23.50 | 23.90 | 23.00 | 23.33 | 23.32 | qfq | 5,560,942 | 129,252,210 | -0.55% |
| 2024-08-12 | 23.70 | 24.17 | 23.37 | 23.46 | 23.45 | qfq | 7,192,811 | 170,931,913 | -0.68% |
| 2024-08-09 | 23.64 | 24.25 | 23.32 | 23.62 | 23.61 | qfq | 10,276,771 | 243,343,585 | -0.55% |
| 2024-08-08 | 23.00 | 24.13 | 22.80 | 23.75 | 23.74 | qfq | 9,909,289 | 233,398,701 | 3.53% |
| 2024-08-07 | 23.18 | 23.69 | 22.80 | 22.94 | 22.93 | qfq | 6,909,830 | 160,226,819 | -1.33% |
| 2024-08-06 | 23.90 | 24.09 | 22.33 | 23.25 | 23.24 | qfq | 13,507,545 | 309,823,514 | -1.27% |
| 2024-08-05 | 23.90 | 24.70 | 23.50 | 23.55 | 23.54 | qfq | 10,167,651 | 243,599,016 | -1.38% |
| 2024-08-02 | 23.96 | 25.53 | 23.80 | 23.88 | 23.87 | qfq | 11,876,809 | 291,830,735 | -0.25% |
| 2024-08-01 | 24.50 | 24.97 | 23.80 | 23.94 | 23.93 | qfq | 7,193,477 | 174,193,362 | -2.48% |
| 2024-07-31 | 23.15 | 25.09 | 22.61 | 24.55 | 24.54 | qfq | 12,675,237 | 305,902,238 | 6.05% |
| 2024-07-30 | 24.14 | 24.14 | 22.65 | 23.15 | 23.14 | qfq | 9,820,312 | 227,440,525 | -4.14% |
| 2024-07-29 | 24.46 | 24.60 | 23.90 | 24.15 | 24.14 | qfq | 4,136,344 | 99,986,256 | -0.90% |
| 2024-07-26 | 24.61 | 25.05 | 24.20 | 24.37 | 24.36 | qfq | 5,516,544 | 135,016,599 | -1.18% |
| 2024-07-25 | 25.00 | 25.35 | 24.42 | 24.66 | 24.65 | qfq | 5,657,608 | 140,892,221 | -2.18% |
| 2024-07-24 | 24.32 | 25.63 | 23.88 | 25.21 | 25.20 | qfq | 14,229,208 | 353,029,068 | 3.32% |
| 2024-07-23 | 26.28 | 26.29 | 24.40 | 24.40 | 24.39 | qfq | 11,705,686 | 293,911,859 | -7.05% |
| 2024-07-22 | 27.27 | 27.27 | 26.10 | 26.25 | 26.24 | qfq | 10,235,853 | 272,425,055 | -3.46% |
| 2024-07-19 | 27.07 | 28.22 | 26.66 | 27.19 | 27.18 | qfq | 9,353,030 | 256,334,487 | -0.55% |
| 2024-07-18 | 25.79 | 27.67 | 25.66 | 27.34 | 27.33 | qfq | 13,002,748 | 347,974,574 | 4.99% |
| 2024-07-17 | 25.40 | 26.57 | 25.16 | 26.04 | 26.03 | qfq | 10,912,840 | 282,606,959 | 2.52% |
| 2024-07-16 | 25.59 | 25.75 | 24.94 | 25.40 | 25.39 | qfq | 8,961,121 | 226,722,171 | -1.01% |
| 2024-07-15 | 24.50 | 25.91 | 24.11 | 25.66 | 25.65 | qfq | 14,338,624 | 361,357,857 | 3.05% |
| 2024-07-12 | 23.91 | 25.24 | 23.91 | 24.90 | 24.89 | qfq | 12,864,516 | 318,965,054 | 3.62% |
| 2024-07-11 | 23.32 | 24.39 | 22.85 | 24.03 | 24.02 | qfq | 9,466,992 | 224,956,398 | 3.44% |
| 2024-07-10 | 23.69 | 23.74 | 23.06 | 23.23 | 23.22 | qfq | 6,513,780 | 151,774,358 | -1.57% |
| 2024-07-09 | 23.93 | 24.40 | 23.15 | 23.60 | 23.59 | qfq | 10,222,600 | 242,439,890 | -1.38% |
| 2024-07-08 | 24.51 | 25.42 | 23.76 | 23.93 | 23.92 | qfq | 13,080,964 | 316,561,806 | -2.88% |
| 2024-07-05 | 22.91 | 24.80 | 22.70 | 24.64 | 24.63 | qfq | 16,194,229 | 387,270,384 | 7.18% |
| 2024-07-04 | 23.18 | 23.65 | 22.80 | 22.99 | 22.98 | qfq | 8,580,725 | 198,501,053 | -0.82% |
| 2024-07-03 | 23.96 | 24.20 | 22.60 | 23.18 | 23.17 | qfq | 15,981,911 | 372,187,167 | -2.61% |
| 2024-07-02 | 25.65 | 25.67 | 23.49 | 23.80 | 23.79 | qfq | 16,197,164 | 392,681,006 | -7.10% |
| 2024-07-01 | 25.25 | 25.72 | 24.96 | 25.62 | 25.61 | qfq | 5,763,000 | 146,529,478 | 1.55% |
| 2024-06-28 | 25.63 | 25.88 | 24.97 | 25.23 | 25.22 | qfq | 8,204,261 | 207,975,521 | -2.59% |
| 2024-06-27 | 26.90 | 26.90 | 25.28 | 25.90 | 25.89 | qfq | 11,101,325 | 286,179,062 | -4.36% |
| 2024-06-26 | 26.03 | 27.18 | 25.87 | 27.08 | 27.07 | qfq | 7,092,161 | 188,536,498 | 3.95% |
| 2024-06-25 | 27.02 | 27.15 | 25.83 | 26.05 | 26.04 | qfq | 8,755,347 | 229,819,917 | -2.76% |
| 2024-06-24 | 28.05 | 28.05 | 26.52 | 26.79 | 26.78 | qfq | 8,779,942 | 237,345,657 | -4.49% |
| 2024-06-21 | 27.76 | 28.85 | 27.26 | 28.05 | 28.04 | qfq | 7,579,791 | 213,519,753 | 1.04% |
| 2024-06-20 | 28.34 | 28.65 | 27.37 | 27.76 | 27.75 | qfq | 9,997,156 | 278,073,365 | -2.29% |
| 2024-06-19 | 29.12 | 29.39 | 28.37 | 28.41 | 28.40 | qfq | 8,956,119 | 256,856,809 | -3.37% |
| 2024-06-18 | 29.29 | 29.55 | 28.50 | 29.40 | 29.39 | qfq | 11,209,332 | 324,925,380 | 0.38% |
| 2024-06-17 | 29.75 | 29.97 | 28.76 | 29.29 | 29.28 | qfq | 17,729,681 | 516,126,468 | -1.38% |
| 2024-06-14 | 30.64 | 31.83 | 29.50 | 29.70 | 29.69 | qfq | 25,142,160 | 766,203,673 | -3.32% |
| 2024-06-13 | 30.48 | 31.05 | 30.30 | 30.72 | 30.71 | qfq | 10,348,513 | 318,294,756 | 0.33% |
| 2024-06-12 | 30.60 | 30.98 | 30.35 | 30.62 | 30.61 | qfq | 6,230,820 | 191,154,732 | 0.43% |
| 2024-06-11 | 30.25 | 30.64 | 29.40 | 30.49 | 30.48 | qfq | 9,509,204 | 285,604,218 | 0.49% |
| 2024-06-07 | 31.57 | 31.57 | 30.13 | 30.34 | 30.33 | qfq | 12,315,987 | 378,437,154 | -3.07% |
| 2024-06-06 | 31.90 | 31.90 | 30.92 | 31.30 | 31.29 | qfq | 6,376,033 | 199,711,016 | -0.89% |
| 2024-06-05 | 31.08 | 31.86 | 30.79 | 31.58 | 31.57 | qfq | 6,096,640 | 191,596,864 | 0.54% |
| 2024-06-04 | 30.50 | 32.12 | 30.38 | 31.41 | 31.40 | qfq | 9,120,585 | 287,862,337 | 2.98% |
| 2024-06-03 | 31.00 | 31.30 | 29.90 | 30.50 | 30.49 | qfq | 12,413,372 | 379,909,799 | -2.62% |
| 2024-05-31 | 30.84 | 31.50 | 29.91 | 31.32 | 31.31 | qfq | 12,605,916 | 389,330,407 | 3.16% |
| 2024-05-30 | 30.56 | 30.95 | 29.92 | 30.36 | 30.35 | qfq | 6,312,940 | 191,281,020 | -0.10% |
| 2024-05-29 | 30.25 | 30.77 | 30.20 | 30.39 | 30.38 | qfq | 5,228,708 | 159,284,618 | 0.00% |
| 2024-05-28 | 30.74 | 31.00 | 30.02 | 30.39 | 30.38 | qfq | 5,961,072 | 181,156,264 | -1.14% |
| 2024-05-27 | 30.88 | 31.06 | 29.74 | 30.74 | 30.73 | qfq | 11,492,045 | 348,340,718 | 0.13% |
| 2024-05-24 | 30.80 | 30.99 | 30.16 | 30.70 | 30.69 | qfq | 8,538,318 | 261,108,479 | -0.84% |
| 2024-05-23 | 30.70 | 31.48 | 30.46 | 30.96 | 30.95 | qfq | 8,276,334 | 255,781,981 | -0.03% |
| 2024-05-22 | 32.07 | 32.20 | 30.52 | 30.97 | 30.96 | qfq | 20,020,089 | 623,505,563 | -3.94% |
| 2024-05-21 | 32.30 | 33.07 | 31.85 | 32.24 | 32.23 | qfq | 9,525,346 | 308,399,028 | -0.80% |
| 2024-05-20 | 32.20 | 32.74 | 30.87 | 32.50 | 32.49 | qfq | 15,366,897 | 488,900,014 | 1.53% |
| 2024-05-17 | 32.83 | 33.00 | 31.00 | 32.01 | 32.00 | qfq | 13,510,807 | 427,986,184 | -2.47% |
| 2024-05-16 | 33.00 | 33.29 | 32.45 | 32.82 | 32.81 | qfq | 8,575,007 | 282,580,301 | 0.12% |
| 2024-05-15 | 34.29 | 34.30 | 32.71 | 32.78 | 32.77 | qfq | 13,687,177 | 455,612,442 | -4.90% |
| 2024-05-14 | 35.20 | 35.41 | 34.35 | 34.47 | 34.46 | qfq | 8,671,991 | 302,566,984 | -1.18% |
| 2024-05-13 | 35.16 | 35.67 | 34.60 | 34.88 | 34.87 | qfq | 7,094,882 | 248,772,094 | -0.63% |
| 2024-05-10 | 35.40 | 35.40 | 34.28 | 35.10 | 35.09 | qfq | 7,336,527 | 256,058,187 | -0.09% |
| 2024-05-09 | 34.60 | 35.77 | 33.92 | 35.13 | 35.12 | qfq | 10,533,194 | 369,800,307 | 1.68% |
| 2024-05-08 | 34.36 | 35.61 | 34.25 | 34.55 | 34.54 | qfq | 17,781,041 | 614,750,078 | 1.05% |
| 2024-05-07 | 34.32 | 34.68 | 33.95 | 34.19 | 34.18 | qfq | 14,336,874 | 490,624,876 | 0.53% |
| 2024-05-06 | 34.92 | 34.92 | 33.60 | 34.01 | 34.00 | qfq | 17,699,594 | 606,019,457 | -0.76% |
| 2024-04-30 | 34.00 | 34.86 | 33.44 | 34.27 | 34.26 | qfq | 8,332,086 | 285,570,196 | 1.63% |
| 2024-04-29 | 33.66 | 34.45 | 33.34 | 33.72 | 33.71 | qfq | 8,961,974 | 302,483,032 | 0.27% |
| 2024-04-26 | 33.01 | 33.93 | 32.80 | 33.63 | 33.62 | qfq | 9,847,105 | 329,400,857 | 0.99% |
| 2024-04-25 | 32.28 | 33.93 | 31.50 | 33.30 | 33.29 | qfq | 13,140,461 | 430,776,771 | -13.80% |
| 2024-04-24 | 36.93 | 38.82 | 36.66 | 38.63 | 31.92 | qfq | 12,670,126 | 483,451,984 | 5.26% |
| 2024-04-23 | 35.17 | 37.39 | 33.02 | 36.70 | 30.32 | qfq | 14,093,634 | 499,051,261 | 2.29% |
| 2024-04-22 | 36.15 | 36.80 | 35.43 | 35.88 | 29.65 | qfq | 6,081,072 | 220,067,578 | 0.11% |
| 2024-04-19 | 36.01 | 36.34 | 34.72 | 35.84 | 29.61 | qfq | 11,524,548 | 408,165,584 | -1.46% |
| 2024-04-18 | 36.98 | 37.23 | 35.80 | 36.37 | 30.05 | qfq | 9,258,934 | 337,586,450 | -1.68% |
| 2024-04-17 | 36.50 | 37.32 | 36.11 | 36.99 | 30.56 | qfq | 7,165,580 | 263,512,523 | 2.52% |
| 2024-04-16 | 37.00 | 37.32 | 35.06 | 36.08 | 29.81 | qfq | 11,932,622 | 430,330,584 | -3.17% |
| 2024-04-15 | 37.22 | 38.18 | 36.65 | 37.26 | 30.79 | qfq | 7,758,877 | 289,275,832 | 0.11% |
| 2024-04-12 | 36.42 | 38.44 | 36.31 | 37.22 | 30.75 | qfq | 7,682,447 | 286,723,105 | 1.78% |
| 2024-04-11 | 36.26 | 37.14 | 35.95 | 36.57 | 30.22 | qfq | 5,533,683 | 202,467,577 | 0.85% |
| 2024-04-10 | 37.09 | 37.09 | 35.70 | 36.26 | 29.96 | qfq | 8,466,896 | 308,342,061 | -2.26% |
| 2024-04-09 | 36.52 | 37.21 | 35.80 | 37.10 | 30.65 | qfq | 9,750,425 | 354,679,639 | 1.42% |
| 2024-04-08 | 37.47 | 38.18 | 36.50 | 36.58 | 30.23 | qfq | 8,528,532 | 316,043,153 | -2.66% |
| 2024-04-03 | 37.49 | 38.15 | 36.71 | 37.58 | 31.05 | qfq | 6,176,545 | 231,341,243 | 0.21% |
| 2024-04-02 | 38.17 | 38.36 | 37.21 | 37.50 | 30.99 | qfq | 8,600,912 | 323,973,377 | -1.45% |
| 2024-04-01 | 37.06 | 38.43 | 36.98 | 38.05 | 31.44 | qfq | 9,055,857 | 341,403,710 | 2.84% |
| 2024-03-29 | 37.30 | 37.62 | 36.52 | 37.00 | 30.57 | qfq | 7,179,119 | 266,044,154 | -0.70% |
| 2024-03-28 | 36.15 | 37.47 | 35.70 | 37.26 | 30.79 | qfq | 11,835,141 | 437,319,880 | 3.39% |
| 2024-03-27 | 36.49 | 37.50 | 35.37 | 36.04 | 29.78 | qfq | 15,198,425 | 549,414,080 | -1.02% |
| 2024-03-26 | 38.00 | 38.50 | 36.20 | 36.41 | 30.08 | qfq | 14,967,624 | 556,955,102 | -4.76% |
| 2024-03-25 | 39.08 | 39.50 | 38.08 | 38.23 | 31.59 | qfq | 10,483,653 | 405,888,609 | -3.17% |
| 2024-03-22 | 40.30 | 40.40 | 38.28 | 39.48 | 32.62 | qfq | 15,809,466 | 622,488,132 | -3.89% |
| 2024-03-21 | 40.70 | 42.80 | 39.91 | 41.08 | 33.94 | qfq | 12,184,211 | 503,056,507 | 1.86% |
| 2024-03-20 | 40.12 | 40.50 | 39.50 | 40.33 | 33.32 | qfq | 9,367,141 | 373,909,902 | 0.52% |
| 2024-03-19 | 40.50 | 41.30 | 39.92 | 40.12 | 33.15 | qfq | 9,663,063 | 390,868,108 | -1.91% |
| 2024-03-18 | 40.74 | 40.95 | 39.57 | 40.90 | 33.79 | qfq | 17,673,602 | 714,116,790 | -1.21% |
| 2024-03-15 | 37.80 | 41.49 | 37.58 | 41.40 | 34.21 | qfq | 24,398,932 | 974,846,656 | 7.76% |
| 2024-03-14 | 40.50 | 42.10 | 38.00 | 38.42 | 31.75 | qfq | 30,128,342 | 1,194,075,177 | 3.09% |
| 2024-03-13 | 35.81 | 37.67 | 35.51 | 37.27 | 30.80 | qfq | 15,749,841 | 584,102,764 | 2.98% |
| 2024-03-12 | 34.53 | 36.50 | 34.52 | 36.19 | 29.90 | qfq | 18,155,348 | 650,717,354 | 3.90% |
| 2024-03-11 | 34.33 | 34.84 | 33.60 | 34.83 | 28.78 | qfq | 9,557,395 | 327,963,362 | 1.49% |
| 2024-03-08 | 33.66 | 34.49 | 33.24 | 34.32 | 28.36 | qfq | 10,471,936 | 355,492,736 | 3.97% |
| 2024-03-07 | 34.14 | 34.78 | 32.98 | 33.01 | 27.28 | qfq | 12,356,464 | 417,564,197 | -4.07% |
| 2024-03-06 | 34.29 | 34.96 | 33.85 | 34.41 | 28.43 | qfq | 8,569,437 | 294,499,182 | 0.03% |
| 2024-03-05 | 34.76 | 35.29 | 33.50 | 34.40 | 28.42 | qfq | 13,370,122 | 462,586,480 | -2.36% |
| 2024-03-04 | 34.30 | 36.00 | 34.09 | 35.23 | 29.11 | qfq | 16,070,634 | 560,624,570 | 3.37% |
| 2024-03-01 | 33.90 | 34.28 | 32.80 | 34.08 | 28.16 | qfq | 14,415,599 | 484,980,900 | -0.44% |
| 2024-02-29 | 32.50 | 34.28 | 32.23 | 34.23 | 28.28 | qfq | 17,119,127 | 572,258,644 | 5.03% |
| 2024-02-28 | 35.15 | 37.00 | 32.33 | 32.59 | 26.93 | qfq | 26,543,861 | 921,512,588 | -4.93% |
| 2024-02-27 | 32.39 | 34.60 | 31.72 | 34.28 | 28.32 | qfq | 20,916,529 | 700,887,039 | 6.86% |
| 2024-02-26 | 31.85 | 32.50 | 31.01 | 32.08 | 26.51 | qfq | 22,532,091 | 715,920,366 | 4.50% |
| 2024-02-23 | 30.24 | 31.00 | 29.86 | 30.70 | 25.37 | qfq | 13,223,259 | 402,623,586 | 1.35% |
| 2024-02-22 | 29.54 | 30.40 | 29.41 | 30.29 | 25.03 | qfq | 12,329,839 | 369,944,688 | 1.24% |
| 2024-02-21 | 30.00 | 31.16 | 29.72 | 29.92 | 24.72 | qfq | 16,458,219 | 498,883,126 | -1.87% |
| 2024-02-20 | 29.22 | 32.04 | 29.17 | 30.49 | 25.19 | qfq | 25,642,091 | 791,811,457 | 2.25% |
| 2024-02-19 | 28.75 | 30.04 | 28.10 | 29.82 | 24.64 | qfq | 26,956,049 | 789,302,368 | 5.33% |
| 2024-02-08 | 28.00 | 28.60 | 26.63 | 28.31 | 23.39 | qfq | 31,233,219 | 866,044,437 | 1.76% |
| 2024-02-07 | 29.16 | 30.25 | 26.89 | 27.82 | 22.99 | qfq | 38,803,228 | 1,111,441,265 | -4.56% |
| 2024-02-06 | 25.44 | 29.75 | 24.80 | 29.15 | 24.09 | qfq | 36,504,539 | 1,005,116,713 | 17.54% |
| 2024-02-05 | 25.41 | 27.00 | 23.63 | 24.80 | 20.49 | qfq | 33,199,165 | 820,082,691 | -4.58% |
| 2024-02-02 | 27.61 | 27.92 | 25.18 | 25.99 | 21.47 | qfq | 23,541,264 | 622,166,288 | -5.11% |
| 2024-02-01 | 27.29 | 28.91 | 26.28 | 27.39 | 22.63 | qfq | 24,854,795 | 686,463,359 | 1.90% |
| 2024-01-31 | 28.40 | 28.82 | 26.54 | 26.88 | 22.21 | qfq | 22,931,972 | 630,768,652 | -4.58% |
| 2024-01-30 | 27.54 | 29.52 | 26.70 | 28.17 | 23.28 | qfq | 27,570,264 | 790,339,650 | 0.36% |
| 2024-01-29 | 32.66 | 32.86 | 27.91 | 28.07 | 23.19 | qfq | 38,109,679 | 1,141,598,589 | -14.08% |
| 2024-01-26 | 32.10 | 34.56 | 31.14 | 32.67 | 26.99 | qfq | 25,144,796 | 834,666,738 | 0.18% |
| 2024-01-25 | 33.00 | 34.09 | 28.50 | 32.61 | 26.94 | qfq | 35,362,743 | 1,145,498,822 | -6.35% |
| 2024-01-10 | 35.90 | 36.00 | 34.70 | 34.82 | 28.77 | qfq | 10,734,970 | 376,053,483 | -3.01% |
| 2024-01-09 | 35.38 | 36.10 | 33.90 | 35.90 | 29.66 | qfq | 17,097,525 | 600,461,102 | 1.99% |
| 2024-01-08 | 36.12 | 36.45 | 34.88 | 35.20 | 29.08 | qfq | 13,399,038 | 476,975,015 | -1.84% |
| 2024-01-05 | 36.00 | 37.50 | 35.60 | 35.86 | 29.63 | qfq | 18,214,086 | 662,306,137 | -0.66% |
| 2024-01-04 | 35.90 | 36.25 | 35.20 | 36.10 | 29.83 | qfq | 9,590,376 | 342,885,213 | 0.89% |
| 2024-01-03 | 36.63 | 37.32 | 34.83 | 35.78 | 29.56 | qfq | 13,547,447 | 483,725,745 | -2.19% |
| 2024-01-02 | 36.60 | 37.12 | 35.83 | 36.58 | 30.23 | qfq | 10,595,391 | 386,659,540 | -0.11% |
| 2023-12-29 | 35.39 | 36.62 | 35.31 | 36.62 | 30.26 | qfq | 12,282,027 | 444,167,043 | 2.95% |
| 2023-12-28 | 36.13 | 36.59 | 35.11 | 35.57 | 29.39 | qfq | 14,617,813 | 520,876,263 | -2.06% |
| 2023-12-27 | 35.85 | 37.50 | 35.11 | 36.32 | 30.01 | qfq | 20,944,874 | 763,908,902 | 2.89% |
| 2023-12-26 | 35.65 | 36.35 | 34.45 | 35.30 | 29.17 | qfq | 9,880,653 | 348,212,249 | -1.81% |
| 2023-12-25 | 34.09 | 36.50 | 34.09 | 35.95 | 29.70 | qfq | 15,741,923 | 559,868,956 | 5.36% |
| 2023-12-22 | 35.59 | 36.16 | 33.88 | 34.12 | 28.19 | qfq | 20,283,501 | 707,896,557 | -3.32% |
| 2023-12-21 | 36.30 | 36.66 | 34.50 | 35.29 | 29.16 | qfq | 18,417,031 | 648,420,395 | -3.00% |
| 2023-12-20 | 36.50 | 37.19 | 35.62 | 36.38 | 30.06 | qfq | 12,995,935 | 473,508,154 | -0.44% |
| 2023-12-19 | 36.95 | 36.99 | 35.00 | 36.54 | 30.19 | qfq | 13,947,416 | 502,120,262 | -0.25% |
| 2023-12-18 | 36.25 | 37.00 | 35.77 | 36.63 | 30.27 | qfq | 18,587,396 | 675,199,051 | 1.10% |
| 2023-12-15 | 38.44 | 39.00 | 36.07 | 36.23 | 29.94 | qfq | 25,859,930 | 961,000,526 | -5.28% |
| 2023-12-14 | 41.37 | 41.65 | 37.18 | 38.25 | 31.61 | qfq | 26,798,918 | 1,038,031,862 | -7.34% |
| 2023-12-13 | 42.08 | 42.70 | 40.65 | 41.28 | 34.11 | qfq | 19,612,232 | 815,206,018 | -1.81% |
| 2023-12-12 | 39.30 | 42.97 | 39.30 | 42.04 | 34.74 | qfq | 35,424,706 | 1,470,369,709 | 10.02% |
| 2023-12-11 | 37.55 | 39.50 | 37.06 | 38.21 | 31.57 | qfq | 29,982,957 | 1,147,557,180 | 0.45% |
| 2023-12-08 | 36.60 | 38.56 | 34.93 | 38.04 | 31.43 | qfq | 55,839,490 | 2,061,562,022 | -0.21% |
| 2023-12-07 | 47.29 | 48.29 | 38.12 | 38.12 | 31.50 | qfq | 53,511,958 | 2,273,605,497 | -20.00% |
| 2023-12-06 | 44.99 | 48.74 | 44.38 | 47.65 | 39.37 | qfq | 23,618,003 | 1,101,057,602 | 5.44% |
| 2023-12-05 | 42.12 | 46.00 | 41.70 | 45.19 | 37.34 | qfq | 19,610,804 | 864,200,302 | 5.96% |
| 2023-12-04 | 44.10 | 45.61 | 41.49 | 42.65 | 35.24 | qfq | 22,295,285 | 972,956,862 | -3.18% |
| 2023-12-01 | 41.80 | 44.99 | 41.55 | 44.05 | 36.40 | qfq | 19,627,244 | 854,847,288 | 4.14% |
| 2023-11-30 | 40.40 | 42.30 | 39.07 | 42.30 | 34.95 | qfq | 19,000,512 | 773,476,094 | 4.57% |
| 2023-11-29 | 39.98 | 40.50 | 39.23 | 40.45 | 33.42 | qfq | 12,737,045 | 509,305,094 | 1.15% |
| 2023-11-28 | 37.13 | 40.00 | 36.59 | 39.99 | 33.04 | qfq | 18,128,290 | 697,555,475 | 8.58% |
| 2023-11-27 | 36.52 | 37.98 | 36.15 | 36.83 | 30.43 | qfq | 11,257,153 | 416,790,476 | -0.46% |
| 2023-11-24 | 36.16 | 37.67 | 35.40 | 37.00 | 30.57 | qfq | 16,363,888 | 599,423,790 | 2.83% |
| 2023-11-23 | 33.82 | 36.36 | 33.70 | 35.98 | 29.73 | qfq | 19,120,288 | 670,034,290 | 2.80% |
| 2023-11-22 | 37.01 | 37.72 | 34.71 | 35.00 | 28.92 | qfq | 20,529,225 | 740,893,074 | -7.41% |
| 2023-11-21 | 35.35 | 37.80 | 34.40 | 37.80 | 31.23 | qfq | 26,439,150 | 954,330,301 | 4.71% |
| 2023-11-20 | 38.37 | 41.00 | 34.60 | 36.10 | 29.83 | qfq | 38,258,578 | 1,419,612,882 | -4.92% |
| 2023-11-17 | 35.60 | 38.37 | 34.66 | 37.97 | 31.37 | qfq | 18,612,810 | 688,330,980 | 6.72% |
| 2023-11-16 | 34.77 | 35.77 | 34.40 | 35.58 | 29.40 | qfq | 11,441,959 | 402,465,833 | 2.04% |
| 2023-11-15 | 32.68 | 35.50 | 32.68 | 34.87 | 28.81 | qfq | 19,264,401 | 662,047,627 | 8.12% |
| 2023-11-14 | 32.56 | 33.09 | 31.68 | 32.25 | 26.65 | qfq | 13,120,606 | 421,820,933 | -3.18% |
| 2023-11-13 | 31.66 | 33.80 | 31.44 | 33.31 | 27.52 | qfq | 14,547,660 | 474,557,295 | 3.61% |
| 2023-11-10 | 31.52 | 32.98 | 31.33 | 32.15 | 26.56 | qfq | 12,134,959 | 391,698,672 | 0.37% |
| 2023-11-09 | 32.00 | 33.00 | 31.54 | 32.03 | 26.47 | qfq | 12,309,034 | 396,202,890 | -1.08% |
| 2023-11-08 | 29.00 | 32.85 | 29.00 | 32.38 | 26.75 | qfq | 21,559,768 | 680,991,072 | 8.44% |
| 2023-11-07 | 30.79 | 30.88 | 29.00 | 29.86 | 24.67 | qfq | 20,871,878 | 623,789,047 | -5.24% |
| 2023-11-06 | 30.00 | 31.55 | 29.02 | 31.51 | 26.04 | qfq | 24,079,336 | 735,115,901 | 8.17% |
| 2023-11-03 | 28.90 | 29.64 | 28.24 | 29.13 | 24.07 | qfq | 15,755,288 | 455,773,677 | 0.69% |
| 2023-11-02 | 29.52 | 30.10 | 28.66 | 28.93 | 23.90 | qfq | 13,694,416 | 400,396,375 | -1.50% |
| 2023-11-01 | 29.99 | 30.48 | 29.20 | 29.37 | 24.27 | qfq | 17,703,764 | 525,343,631 | -2.81% |
| 2023-10-31 | 29.65 | 31.88 | 28.77 | 30.22 | 24.97 | qfq | 26,162,990 | 791,445,110 | 1.89% |
| 2023-10-30 | 27.99 | 31.36 | 27.60 | 29.66 | 24.51 | qfq | 31,623,008 | 924,074,569 | 7.74% |
| 2023-10-27 | 23.32 | 28.27 | 23.22 | 27.53 | 22.75 | qfq | 32,416,948 | 850,124,917 | 16.85% |
| 2023-10-26 | 23.50 | 23.75 | 22.58 | 23.56 | 19.47 | qfq | 14,401,859 | 333,775,019 | 0.04% |
| 2023-10-25 | 23.50 | 24.35 | 22.56 | 23.55 | 19.46 | qfq | 18,327,093 | 429,505,244 | 4.57% |
| 2023-10-24 | 21.46 | 22.70 | 21.28 | 22.52 | 18.61 | qfq | 20,052,799 | 443,271,188 | 4.99% |
| 2023-10-23 | 23.10 | 24.00 | 21.25 | 21.45 | 17.72 | qfq | 27,012,769 | 597,678,321 | -10.63% |
| 2023-10-20 | 22.70 | 24.23 | 22.51 | 24.00 | 19.83 | qfq | 23,620,992 | 549,761,901 | 5.73% |
| 2023-10-19 | 22.60 | 23.15 | 22.20 | 22.70 | 18.76 | qfq | 16,667,982 | 378,570,797 | -1.94% |
| 2023-10-18 | 23.47 | 23.97 | 22.80 | 23.15 | 19.13 | qfq | 14,238,906 | 330,347,794 | 0.52% |
| 2023-10-17 | 22.63 | 23.30 | 22.33 | 23.03 | 19.03 | qfq | 14,079,883 | 322,969,877 | -1.16% |
| 2023-10-16 | 23.40 | 23.92 | 22.42 | 23.30 | 19.25 | qfq | 19,567,755 | 448,203,111 | -0.64% |
| 2023-10-13 | 20.79 | 23.53 | 20.76 | 23.45 | 19.38 | qfq | 29,145,971 | 644,984,616 | 13.45% |
| 2023-10-12 | 20.58 | 21.35 | 20.27 | 20.67 | 17.08 | qfq | 17,909,397 | 372,203,978 | 0.39% |
| 2023-10-11 | 18.78 | 21.35 | 18.70 | 20.59 | 17.01 | qfq | 29,410,289 | 587,066,818 | 9.40% |
| 2023-10-10 | 19.07 | 19.10 | 18.60 | 18.82 | 15.55 | qfq | 14,186,128 | 267,191,967 | -1.52% |
| 2023-10-09 | 19.40 | 19.46 | 18.37 | 19.11 | 15.79 | qfq | 12,743,646 | 242,805,636 | -2.00% |
| 2023-09-28 | 19.40 | 19.88 | 18.90 | 19.50 | 16.11 | qfq | 14,021,846 | 269,688,309 | 1.56% |
| 2023-09-27 | 19.18 | 19.27 | 18.80 | 19.20 | 15.86 | qfq | 15,766,647 | 299,738,815 | 0.52% |
| 2023-09-26 | 19.13 | 19.37 | 18.70 | 19.10 | 15.78 | qfq | 17,260,919 | 328,233,129 | -0.47% |
| 2023-09-25 | 17.78 | 19.71 | 17.58 | 19.19 | 15.86 | qfq | 31,223,377 | 591,809,531 | 6.61% |
| 2023-09-22 | 17.90 | 18.75 | 17.39 | 18.00 | 14.87 | qfq | 39,944,234 | 716,870,714 | 0.50% |
| 2023-09-21 | 17.52 | 18.18 | 17.27 | 17.91 | 14.80 | qfq | 27,249,662 | 482,654,690 | 1.94% |
| 2023-09-20 | 16.23 | 18.08 | 15.96 | 17.57 | 14.52 | qfq | 38,512,783 | 655,514,669 | 8.73% |
| 2023-09-19 | 16.51 | 16.87 | 15.90 | 16.16 | 13.35 | qfq | 30,532,491 | 496,163,928 | -3.52% |
| 2023-09-18 | 16.26 | 16.85 | 16.02 | 16.75 | 13.84 | qfq | 29,891,564 | 492,310,020 | 4.88% |
| 2023-09-15 | 15.10 | 16.87 | 15.00 | 15.97 | 13.20 | qfq | 40,280,712 | 639,123,962 | 5.34% |
| 2023-09-14 | 14.29 | 15.49 | 14.20 | 15.16 | 12.53 | qfq | 43,244,577 | 647,017,002 | 7.14% |
| 2023-09-13 | 13.87 | 14.24 | 13.72 | 14.15 | 11.69 | qfq | 20,434,174 | 285,389,445 | 2.76% |
| 2023-09-12 | 13.41 | 14.12 | 13.18 | 13.77 | 11.38 | qfq | 35,371,204 | 487,125,314 | 2.68% |
| 2023-09-11 | 13.20 | 13.65 | 11.93 | 13.41 | 11.08 | qfq | 53,794,738 | 696,459,009 | -1.47% |
| 2023-09-08 | 13.03 | 13.96 | 12.95 | 13.61 | 11.25 | qfq | 20,487,455 | 278,659,910 | 4.93% |
| 2023-09-07 | 13.14 | 13.29 | 12.90 | 12.97 | 10.72 | qfq | 12,565,431 | 164,274,662 | -1.14% |
| 2023-09-06 | 13.29 | 13.38 | 12.91 | 13.12 | 10.84 | qfq | 15,884,758 | 208,581,152 | -1.65% |
| 2023-09-05 | 13.97 | 14.09 | 13.28 | 13.34 | 11.02 | qfq | 17,660,618 | 239,993,619 | -4.10% |
| 2023-09-04 | 14.61 | 14.80 | 13.51 | 13.91 | 11.49 | qfq | 42,411,581 | 598,671,082 | -6.46% |
| 2023-09-01 | 15.44 | 15.79 | 14.70 | 14.87 | 12.29 | qfq | 47,624,944 | 729,176,070 | -3.06% |
| 2023-08-31 | 14.50 | 15.34 | 13.61 | 15.34 | 12.68 | qfq | 56,877,738 | 840,291,595 | 20.03% |
| 2023-08-30 | 12.55 | 12.84 | 12.46 | 12.78 | 10.56 | qfq | 8,418,303 | 106,710,025 | 3.15% |
| 2023-08-29 | 11.60 | 12.45 | 11.55 | 12.39 | 10.24 | qfq | 10,799,982 | 130,857,609 | 6.08% |
| 2023-08-28 | 11.56 | 11.79 | 11.30 | 11.68 | 9.65 | qfq | 13,219,375 | 153,060,468 | 6.09% |
| 2023-08-25 | 11.10 | 11.20 | 10.96 | 11.01 | 9.10 | qfq | 3,173,583 | 35,131,408 | -1.43% |
| 2023-08-24 | 11.13 | 11.27 | 10.91 | 11.17 | 9.23 | qfq | 5,249,096 | 58,286,382 | 0.09% |
| 2023-08-23 | 11.50 | 11.55 | 11.01 | 11.16 | 9.22 | qfq | 6,120,944 | 69,002,609 | -3.29% |
| 2023-08-22 | 11.88 | 11.93 | 11.20 | 11.54 | 9.54 | qfq | 13,774,684 | 158,411,146 | -2.04% |
| 2023-08-21 | 12.20 | 12.55 | 11.70 | 11.78 | 9.73 | qfq | 13,421,287 | 163,442,326 | -4.62% |
| 2023-08-18 | 12.97 | 13.50 | 12.35 | 12.35 | 10.20 | qfq | 9,861,075 | 125,357,798 | -2.83% |
| 2023-08-17 | 13.11 | 13.28 | 12.57 | 12.71 | 10.50 | qfq | 8,672,505 | 110,668,390 | -4.36% |
| 2023-08-16 | 13.45 | 13.55 | 13.15 | 13.29 | 10.98 | qfq | 7,304,663 | 97,123,566 | -2.21% |
| 2023-08-15 | 13.01 | 13.71 | 12.92 | 13.59 | 11.23 | qfq | 13,828,497 | 185,593,011 | 5.19% |
| 2023-08-14 | 12.27 | 12.94 | 12.21 | 12.92 | 10.68 | qfq | 8,091,166 | 102,589,992 | 4.87% |
| 2023-08-11 | 12.36 | 12.46 | 12.25 | 12.32 | 10.18 | qfq | 3,709,686 | 45,773,625 | -0.56% |
| 2023-08-10 | 12.40 | 12.41 | 12.18 | 12.39 | 10.24 | qfq | 2,732,180 | 33,591,697 | -0.08% |
| 2023-08-09 | 12.32 | 12.45 | 12.21 | 12.40 | 10.25 | qfq | 2,837,201 | 35,074,639 | 0.65% |
| 2023-08-08 | 12.21 | 12.41 | 12.09 | 12.32 | 10.18 | qfq | 3,439,080 | 42,096,539 | 0.90% |
| 2023-08-07 | 12.31 | 12.39 | 12.15 | 12.21 | 10.09 | qfq | 4,277,650 | 52,204,179 | -1.29% |
| 2023-08-04 | 12.60 | 12.72 | 12.34 | 12.37 | 10.22 | qfq | 6,773,717 | 84,251,863 | -1.98% |
| 2023-08-03 | 12.59 | 12.68 | 12.49 | 12.62 | 10.43 | qfq | 3,825,268 | 48,163,939 | 0.72% |
| 2023-08-02 | 12.99 | 13.00 | 12.38 | 12.53 | 10.35 | qfq | 8,071,359 | 101,295,987 | -4.35% |
| 2023-08-01 | 13.01 | 13.12 | 12.74 | 13.10 | 10.82 | qfq | 4,925,763 | 63,526,093 | 0.00% |
| 2023-07-31 | 13.00 | 13.25 | 13.00 | 13.10 | 10.82 | qfq | 4,547,053 | 59,557,374 | 1.08% |
| 2023-07-28 | 12.86 | 13.01 | 12.70 | 12.96 | 10.71 | qfq | 3,706,640 | 47,736,865 | 0.15% |
| 2023-07-27 | 13.00 | 13.09 | 12.84 | 12.94 | 10.69 | qfq | 3,327,532 | 43,049,170 | -0.92% |
| 2023-07-26 | 13.05 | 13.14 | 12.96 | 13.06 | 10.79 | qfq | 2,880,615 | 37,580,209 | 0.08% |
| 2023-07-25 | 13.39 | 13.48 | 13.00 | 13.05 | 10.78 | qfq | 6,228,912 | 81,772,543 | -2.25% |
| 2023-07-24 | 13.26 | 13.60 | 13.17 | 13.35 | 11.03 | qfq | 3,975,129 | 53,270,387 | 0.60% |
| 2023-07-21 | 13.20 | 13.47 | 13.11 | 13.27 | 10.96 | qfq | 3,464,961 | 46,141,809 | 0.00% |
| 2023-07-20 | 13.28 | 13.48 | 13.17 | 13.27 | 10.96 | qfq | 4,216,776 | 56,099,121 | -0.30% |
| 2023-07-19 | 13.13 | 13.36 | 13.10 | 13.31 | 11.00 | qfq | 4,286,958 | 56,839,158 | 0.91% |
| 2023-07-18 | 13.41 | 13.52 | 13.13 | 13.19 | 10.90 | qfq | 4,502,352 | 59,758,675 | -1.86% |