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
兆龙互连300913.SZ
最近收盘价33.222026-07-17
最近交易日2026-07-17
成交量（股）7,609,634
成交额（元）262,160,190
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.12 | — | — | — | 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 | 35.80 | 36.09 | 33.18 | 33.22 | 33.22 | qfq | 7,609,634 | 262,160,190 | -7.70% |
| 2026-07-16 | 36.10 | 37.25 | 35.54 | 35.99 | 35.99 | qfq | 5,639,724 | 205,355,348 | -1.75% |
| 2026-07-15 | 37.51 | 38.15 | 36.36 | 36.63 | 36.63 | qfq | 6,915,097 | 256,795,462 | -2.03% |
| 2026-07-14 | 36.80 | 37.78 | 35.50 | 37.39 | 37.39 | qfq | 8,199,117 | 300,660,480 | 1.52% |
| 2026-07-13 | 38.96 | 39.84 | 36.67 | 36.83 | 36.83 | qfq | 6,880,170 | 261,143,451 | -6.07% |
| 2026-07-10 | 39.00 | 40.72 | 38.98 | 39.21 | 39.21 | qfq | 10,406,184 | 415,599,297 | 0.08% |
| 2026-07-09 | 38.12 | 39.20 | 36.53 | 39.18 | 39.18 | qfq | 9,250,881 | 350,986,144 | 3.60% |
| 2026-07-08 | 39.00 | 39.11 | 37.76 | 37.82 | 37.82 | qfq | 6,264,501 | 239,866,480 | -2.45% |
| 2026-07-07 | 40.00 | 40.23 | 38.41 | 38.77 | 38.77 | qfq | 7,473,536 | 292,230,781 | -2.64% |
| 2026-07-06 | 41.51 | 41.55 | 39.55 | 39.82 | 39.82 | qfq | 8,964,156 | 361,121,043 | -4.03% |
| 2026-07-03 | 41.10 | 42.60 | 40.70 | 41.49 | 41.49 | qfq | 11,240,379 | 467,766,699 | 2.85% |
| 2026-07-02 | 43.00 | 43.03 | 39.99 | 40.34 | 40.34 | qfq | 16,521,673 | 687,989,723 | -8.86% |
| 2026-07-01 | 47.65 | 47.86 | 43.23 | 44.26 | 44.26 | qfq | 19,428,578 | 864,447,544 | -7.62% |
| 2026-06-30 | 46.50 | 48.48 | 44.53 | 47.91 | 47.91 | qfq | 10,197,023 | 476,971,055 | 3.72% |
| 2026-06-29 | 50.00 | 50.60 | 44.85 | 46.19 | 46.19 | qfq | 12,454,510 | 589,068,369 | -8.99% |
| 2026-06-26 | 55.66 | 55.90 | 50.50 | 50.75 | 50.75 | qfq | 12,737,818 | 665,092,010 | -8.82% |
| 2026-06-25 | 57.68 | 57.80 | 55.01 | 55.66 | 55.66 | qfq | 12,821,765 | 719,599,717 | -3.70% |
| 2026-06-24 | 56.61 | 60.51 | 56.02 | 57.80 | 57.80 | qfq | 14,397,559 | 834,157,307 | 1.00% |
| 2026-06-23 | 57.72 | 59.28 | 56.70 | 57.23 | 57.23 | qfq | 10,597,585 | 613,551,336 | -1.84% |
| 2026-06-22 | 58.41 | 59.90 | 56.80 | 58.30 | 58.30 | qfq | 13,968,630 | 815,156,014 | -1.07% |
| 2026-06-18 | 56.95 | 59.14 | 56.36 | 58.93 | 58.93 | qfq | 15,113,851 | 874,096,576 | 3.42% |
| 2026-06-17 | 56.30 | 57.92 | 56.01 | 56.98 | 56.98 | qfq | 10,656,031 | 605,601,498 | -0.66% |
| 2026-06-16 | 55.50 | 57.90 | 54.94 | 57.36 | 57.36 | qfq | 13,245,056 | 749,562,371 | 4.14% |
| 2026-06-15 | 50.60 | 55.43 | 50.50 | 55.08 | 54.92 | qfq | 15,577,662 | 837,398,935 | 9.81% |
| 2026-06-12 | 54.35 | 55.00 | 49.87 | 50.16 | 50.01 | qfq | 13,628,443 | 707,494,223 | -5.05% |
| 2026-06-11 | 54.46 | 55.49 | 52.07 | 52.83 | 52.68 | qfq | 11,329,832 | 605,927,978 | -4.03% |
| 2026-06-10 | 58.86 | 60.28 | 54.51 | 55.05 | 54.89 | qfq | 15,596,692 | 877,860,407 | -7.32% |
| 2026-06-09 | 58.83 | 61.29 | 58.03 | 59.40 | 59.23 | qfq | 17,177,578 | 1,016,959,683 | 2.70% |
| 2026-06-08 | 57.12 | 60.93 | 56.00 | 57.84 | 57.67 | qfq | 21,462,533 | 1,255,576,766 | -5.18% |
| 2026-06-05 | 62.02 | 66.44 | 60.70 | 61.00 | 60.82 | qfq | 30,930,987 | 1,967,740,779 | -4.12% |
| 2026-06-04 | 60.75 | 64.48 | 59.75 | 63.62 | 63.44 | qfq | 30,162,729 | 1,894,578,102 | 2.78% |
| 2026-06-03 | 62.00 | 64.96 | 60.62 | 61.90 | 61.72 | qfq | 34,462,806 | 2,170,797,031 | 2.16% |
| 2026-06-02 | 58.37 | 62.70 | 58.18 | 60.59 | 60.41 | qfq | 23,159,798 | 1,397,876,151 | 1.41% |
| 2026-06-01 | 60.91 | 63.14 | 59.61 | 59.75 | 59.58 | qfq | 26,230,388 | 1,610,577,380 | 0.67% |
| 2026-05-29 | 52.04 | 61.60 | 52.04 | 59.35 | 59.18 | qfq | 28,619,805 | 1,675,759,260 | 14.33% |
| 2026-05-28 | 50.99 | 52.44 | 49.20 | 51.91 | 51.76 | qfq | 6,057,251 | 307,611,340 | 1.39% |
| 2026-05-27 | 53.53 | 53.68 | 50.59 | 51.20 | 51.05 | qfq | 6,583,980 | 342,174,444 | -4.92% |
| 2026-05-26 | 54.35 | 55.28 | 52.90 | 53.85 | 53.69 | qfq | 7,190,836 | 388,327,223 | -1.19% |
| 2026-05-25 | 53.50 | 55.27 | 52.55 | 54.50 | 54.34 | qfq | 7,758,550 | 416,794,102 | 3.55% |
| 2026-05-22 | 51.81 | 53.19 | 51.12 | 52.63 | 52.48 | qfq | 6,059,867 | 316,761,681 | 3.22% |
| 2026-05-21 | 56.20 | 56.40 | 50.88 | 50.99 | 50.84 | qfq | 9,357,624 | 500,040,836 | -8.31% |
| 2026-05-20 | 55.48 | 56.11 | 54.45 | 55.61 | 55.45 | qfq | 5,758,795 | 318,648,482 | -1.05% |
| 2026-05-19 | 55.18 | 56.25 | 52.41 | 56.20 | 56.04 | qfq | 8,848,848 | 482,633,733 | 1.52% |
| 2026-05-18 | 55.50 | 56.28 | 54.50 | 55.36 | 55.20 | qfq | 5,182,661 | 287,424,007 | 0.09% |
| 2026-05-15 | 57.41 | 58.18 | 54.56 | 55.31 | 55.15 | qfq | 8,313,255 | 466,215,587 | -2.96% |
| 2026-05-14 | 59.05 | 59.29 | 57.00 | 57.00 | 56.83 | qfq | 7,361,262 | 426,373,160 | -3.13% |
| 2026-05-13 | 57.54 | 59.00 | 57.00 | 58.84 | 58.67 | qfq | 8,183,892 | 478,735,590 | 0.43% |
| 2026-05-12 | 58.88 | 59.62 | 57.85 | 58.59 | 58.42 | qfq | 7,568,001 | 444,535,773 | -0.78% |
| 2026-05-11 | 59.28 | 59.58 | 57.60 | 59.05 | 58.88 | qfq | 12,641,533 | 744,524,632 | 0.82% |
| 2026-05-08 | 56.91 | 59.18 | 56.50 | 58.57 | 58.40 | qfq | 11,204,884 | 651,697,355 | 0.90% |
| 2026-05-07 | 55.90 | 58.60 | 55.51 | 58.05 | 57.88 | qfq | 12,560,119 | 719,923,703 | 5.26% |
| 2026-05-06 | 53.16 | 57.13 | 53.07 | 55.15 | 54.99 | qfq | 10,292,993 | 566,394,576 | 4.87% |
| 2026-04-30 | 52.67 | 54.30 | 52.50 | 52.59 | 52.44 | qfq | 4,745,773 | 252,390,753 | 0.44% |
| 2026-04-29 | 52.00 | 53.25 | 51.90 | 52.36 | 52.21 | qfq | 4,902,232 | 257,568,709 | -0.98% |
| 2026-04-28 | 55.00 | 55.00 | 52.31 | 52.88 | 52.73 | qfq | 7,194,757 | 382,597,768 | -2.53% |
| 2026-04-27 | 53.99 | 54.95 | 53.30 | 54.25 | 54.09 | qfq | 5,542,891 | 300,891,847 | 1.50% |
| 2026-04-24 | 54.13 | 54.78 | 52.99 | 53.45 | 53.29 | qfq | 5,330,129 | 285,466,634 | -2.43% |
| 2026-04-23 | 56.56 | 56.80 | 54.25 | 54.78 | 54.62 | qfq | 7,255,732 | 401,008,814 | -3.54% |
| 2026-04-22 | 54.38 | 57.13 | 54.13 | 56.79 | 56.63 | qfq | 9,648,974 | 542,114,064 | 3.92% |
| 2026-04-21 | 54.44 | 55.13 | 53.60 | 54.65 | 54.49 | qfq | 5,486,797 | 297,574,931 | -0.27% |
| 2026-04-20 | 54.91 | 55.95 | 54.50 | 54.80 | 54.64 | qfq | 6,417,095 | 353,468,267 | -0.47% |
| 2026-04-17 | 53.82 | 55.98 | 53.82 | 55.06 | 54.90 | qfq | 8,309,183 | 457,530,075 | 1.19% |
| 2026-04-16 | 53.00 | 54.68 | 52.66 | 54.41 | 54.25 | qfq | 7,401,072 | 398,308,544 | 2.52% |
| 2026-04-15 | 54.00 | 55.08 | 52.80 | 53.07 | 52.92 | qfq | 6,822,718 | 367,563,262 | -1.17% |
| 2026-04-14 | 53.41 | 54.94 | 53.13 | 53.70 | 53.54 | qfq | 10,056,479 | 543,681,828 | 2.50% |
| 2026-04-13 | 51.31 | 52.88 | 51.19 | 52.39 | 52.24 | qfq | 5,071,120 | 264,881,527 | 0.94% |
| 2026-04-10 | 53.13 | 53.47 | 51.83 | 51.90 | 51.75 | qfq | 6,962,449 | 364,301,495 | -2.24% |
| 2026-04-09 | 51.49 | 53.44 | 51.39 | 53.09 | 52.94 | qfq | 8,575,970 | 452,987,565 | 1.39% |
| 2026-04-08 | 50.02 | 52.99 | 49.72 | 52.36 | 52.21 | qfq | 9,456,178 | 487,602,510 | 7.67% |
| 2026-04-07 | 49.40 | 50.16 | 48.37 | 48.63 | 48.49 | qfq | 4,554,724 | 224,172,439 | -1.54% |
| 2026-04-03 | 49.35 | 50.27 | 49.15 | 49.39 | 49.25 | qfq | 5,273,324 | 262,643,852 | 0.75% |
| 2026-04-02 | 48.23 | 50.43 | 48.09 | 49.02 | 48.88 | qfq | 6,386,475 | 316,546,288 | 0.57% |
| 2026-04-01 | 48.30 | 49.13 | 47.93 | 48.74 | 48.60 | qfq | 4,874,641 | 236,589,879 | 2.98% |
| 2026-03-31 | 47.94 | 48.40 | 46.75 | 47.33 | 47.19 | qfq | 3,905,384 | 185,417,947 | -2.33% |
| 2026-03-30 | 47.25 | 48.46 | 47.01 | 48.46 | 48.32 | qfq | 2,952,486 | 141,381,841 | 1.02% |
| 2026-03-27 | 47.20 | 48.79 | 46.21 | 47.97 | 47.83 | qfq | 3,907,384 | 186,903,294 | 0.21% |
| 2026-03-26 | 48.81 | 49.87 | 47.71 | 47.87 | 47.73 | qfq | 5,349,742 | 260,660,900 | -3.12% |
| 2026-03-25 | 46.95 | 50.68 | 46.95 | 49.41 | 49.27 | qfq | 8,827,722 | 433,602,501 | 6.53% |
| 2026-03-24 | 45.88 | 46.50 | 45.00 | 46.38 | 46.25 | qfq | 4,717,722 | 215,603,986 | 3.57% |
| 2026-03-23 | 47.18 | 47.24 | 44.50 | 44.78 | 44.65 | qfq | 6,437,540 | 295,940,807 | -7.56% |
| 2026-03-20 | 49.18 | 51.18 | 48.40 | 48.44 | 48.30 | qfq | 8,601,088 | 429,980,972 | -0.08% |
| 2026-03-19 | 49.50 | 49.86 | 48.26 | 48.48 | 48.34 | qfq | 5,897,204 | 288,268,346 | -4.27% |
| 2026-03-18 | 50.28 | 50.80 | 49.33 | 50.64 | 50.49 | qfq | 6,350,589 | 317,702,072 | 0.72% |
| 2026-03-17 | 53.13 | 56.13 | 50.28 | 50.28 | 50.13 | qfq | 11,301,492 | 594,280,137 | -3.20% |
| 2026-03-16 | 51.50 | 52.20 | 50.03 | 51.94 | 51.79 | qfq | 4,421,576 | 225,282,711 | 0.85% |
| 2026-03-13 | 51.79 | 52.99 | 51.05 | 51.50 | 51.35 | qfq | 4,986,274 | 258,891,049 | -1.72% |
| 2026-03-12 | 53.52 | 54.88 | 51.68 | 52.40 | 52.25 | qfq | 6,388,160 | 338,426,560 | -2.89% |
| 2026-03-11 | 53.68 | 55.47 | 53.28 | 53.96 | 53.80 | qfq | 8,007,128 | 436,320,263 | 0.92% |
| 2026-03-10 | 52.01 | 53.69 | 52.01 | 53.47 | 53.31 | qfq | 8,314,920 | 440,127,874 | 4.76% |
| 2026-03-09 | 52.00 | 52.01 | 48.22 | 51.04 | 50.89 | qfq | 10,621,760 | 527,341,565 | -4.28% |
| 2026-03-06 | 54.06 | 55.60 | 52.63 | 53.32 | 53.17 | qfq | 6,767,461 | 362,783,583 | -2.27% |
| 2026-03-05 | 54.56 | 56.23 | 54.10 | 54.56 | 54.40 | qfq | 8,264,730 | 455,565,210 | 1.89% |
| 2026-03-04 | 53.01 | 54.88 | 52.62 | 53.55 | 53.39 | qfq | 6,624,528 | 356,137,772 | -0.78% |
| 2026-03-03 | 56.08 | 56.84 | 53.82 | 53.97 | 53.81 | qfq | 10,716,041 | 591,937,822 | -4.17% |
| 2026-03-02 | 55.00 | 57.83 | 54.84 | 56.32 | 56.16 | qfq | 10,287,561 | 581,305,674 | 0.37% |
| 2026-02-27 | 55.60 | 56.74 | 54.80 | 56.11 | 55.95 | qfq | 8,896,006 | 495,771,375 | -1.97% |
| 2026-02-26 | 54.60 | 57.48 | 54.33 | 57.24 | 57.07 | qfq | 15,076,076 | 852,219,592 | 4.72% |
| 2026-02-25 | 54.60 | 55.20 | 54.00 | 54.66 | 54.50 | qfq | 4,889,192 | 266,370,315 | 0.11% |
| 2026-02-24 | 54.67 | 54.94 | 53.32 | 54.60 | 54.44 | qfq | 6,383,266 | 347,482,360 | 1.09% |
| 2026-02-13 | 54.92 | 55.45 | 53.91 | 54.01 | 53.85 | qfq | 6,147,534 | 335,777,331 | -2.39% |
| 2026-02-12 | 52.88 | 55.60 | 52.81 | 55.33 | 55.17 | qfq | 11,122,351 | 611,118,764 | 4.42% |
| 2026-02-11 | 54.00 | 55.15 | 52.83 | 52.99 | 52.84 | qfq | 7,007,156 | 377,157,869 | -3.14% |
| 2026-02-10 | 52.60 | 55.74 | 52.56 | 54.71 | 54.55 | qfq | 12,475,098 | 681,299,721 | 4.95% |
| 2026-02-09 | 50.99 | 52.86 | 50.50 | 52.13 | 51.98 | qfq | 6,159,835 | 320,053,773 | 4.09% |
| 2026-02-06 | 49.49 | 50.90 | 49.49 | 50.08 | 49.93 | qfq | 2,810,822 | 141,528,514 | 0.12% |
| 2026-02-05 | 50.80 | 51.50 | 49.82 | 50.02 | 49.87 | qfq | 3,650,531 | 183,533,457 | -2.93% |
| 2026-02-04 | 52.07 | 52.47 | 50.85 | 51.53 | 51.38 | qfq | 4,554,584 | 233,892,770 | -2.02% |
| 2026-02-03 | 51.67 | 52.65 | 51.28 | 52.59 | 52.44 | qfq | 5,513,417 | 287,887,852 | 3.52% |
| 2026-02-02 | 51.66 | 52.85 | 50.80 | 50.80 | 50.65 | qfq | 3,935,200 | 203,628,456 | -2.89% |
| 2026-01-30 | 51.07 | 52.89 | 50.33 | 52.31 | 52.16 | qfq | 5,659,301 | 292,946,433 | 2.43% |
| 2026-01-29 | 51.37 | 52.87 | 50.62 | 51.07 | 50.92 | qfq | 6,409,521 | 331,650,731 | -1.26% |
| 2026-01-28 | 54.35 | 55.50 | 51.09 | 51.72 | 51.57 | qfq | 10,084,263 | 536,180,460 | -3.83% |
| 2026-01-27 | 54.49 | 54.70 | 51.90 | 53.78 | 53.62 | qfq | 6,500,086 | 346,208,709 | -1.90% |
| 2026-01-26 | 55.18 | 55.98 | 54.43 | 54.82 | 54.66 | qfq | 6,588,871 | 363,756,137 | -1.05% |
| 2026-01-23 | 55.90 | 56.01 | 54.80 | 55.40 | 55.24 | qfq | 7,245,588 | 400,479,259 | -1.46% |
| 2026-01-22 | 54.79 | 57.68 | 54.79 | 56.22 | 56.06 | qfq | 9,977,209 | 560,728,537 | 3.12% |
| 2026-01-21 | 53.51 | 54.88 | 53.20 | 54.52 | 54.36 | qfq | 5,957,450 | 323,602,155 | 0.68% |
| 2026-01-20 | 56.06 | 56.06 | 53.52 | 54.15 | 53.99 | qfq | 8,371,129 | 455,584,366 | -3.22% |
| 2026-01-19 | 56.49 | 56.78 | 55.00 | 55.95 | 55.79 | qfq | 7,463,834 | 417,183,761 | -2.32% |
| 2026-01-16 | 59.00 | 59.00 | 56.30 | 57.28 | 57.11 | qfq | 14,959,533 | 855,495,043 | -0.47% |
| 2026-01-15 | 53.40 | 59.78 | 53.40 | 57.55 | 57.38 | qfq | 22,114,161 | 1,255,387,000 | 6.67% |
| 2026-01-14 | 53.49 | 55.18 | 52.99 | 53.95 | 53.79 | qfq | 7,615,765 | 412,735,339 | 0.86% |
| 2026-01-13 | 56.80 | 56.88 | 53.48 | 53.49 | 53.33 | qfq | 10,772,228 | 590,025,929 | -6.16% |
| 2026-01-12 | 56.07 | 57.47 | 54.75 | 57.00 | 56.83 | qfq | 14,450,822 | 810,168,408 | 2.15% |
| 2026-01-09 | 54.00 | 55.97 | 53.62 | 55.80 | 55.64 | qfq | 12,438,984 | 685,486,628 | 3.01% |
| 2026-01-08 | 54.61 | 55.00 | 53.50 | 54.17 | 54.01 | qfq | 7,408,064 | 402,540,486 | -0.79% |
| 2026-01-07 | 53.39 | 55.14 | 53.00 | 54.60 | 54.44 | qfq | 10,717,177 | 583,186,270 | 2.27% |
| 2026-01-06 | 52.91 | 54.07 | 52.71 | 53.39 | 53.23 | qfq | 6,727,966 | 358,419,734 | 0.23% |
| 2026-01-05 | 52.80 | 53.60 | 52.72 | 53.27 | 53.12 | qfq | 4,772,680 | 254,118,980 | 1.22% |
| 2025-12-31 | 53.55 | 53.68 | 52.41 | 52.63 | 52.48 | qfq | 5,101,801 | 269,539,494 | -1.55% |
| 2025-12-30 | 53.29 | 54.57 | 52.96 | 53.46 | 53.30 | qfq | 5,617,104 | 301,890,108 | -0.21% |
| 2025-12-29 | 53.65 | 54.59 | 53.16 | 53.57 | 53.41 | qfq | 5,362,297 | 288,704,750 | -0.45% |
| 2025-12-26 | 54.40 | 54.88 | 53.59 | 53.81 | 53.65 | qfq | 6,638,542 | 358,974,762 | -1.99% |
| 2025-12-25 | 55.60 | 56.25 | 54.69 | 54.90 | 54.74 | qfq | 6,785,203 | 374,064,777 | -1.79% |
| 2025-12-24 | 55.55 | 56.00 | 55.07 | 55.90 | 55.74 | qfq | 8,720,373 | 485,664,439 | 0.47% |
| 2025-12-23 | 55.29 | 56.00 | 54.57 | 55.64 | 55.48 | qfq | 10,339,456 | 571,896,375 | 0.65% |
| 2025-12-22 | 53.14 | 55.46 | 52.72 | 55.28 | 55.12 | qfq | 9,411,352 | 512,730,647 | 5.28% |
| 2025-12-19 | 54.20 | 54.38 | 52.30 | 52.51 | 52.36 | qfq | 5,898,803 | 313,039,309 | -1.87% |
| 2025-12-18 | 53.00 | 54.98 | 53.00 | 53.51 | 53.35 | qfq | 6,698,324 | 363,407,136 | -0.80% |
| 2025-12-17 | 51.29 | 54.03 | 51.29 | 53.94 | 53.78 | qfq | 7,993,022 | 422,749,747 | 5.43% |
| 2025-12-16 | 52.31 | 52.89 | 50.64 | 51.16 | 51.01 | qfq | 6,489,548 | 333,171,177 | -2.70% |
| 2025-12-15 | 54.87 | 54.90 | 52.50 | 52.58 | 52.43 | qfq | 8,469,462 | 450,918,736 | -5.19% |
| 2025-12-12 | 54.20 | 56.48 | 53.40 | 55.46 | 55.30 | qfq | 9,151,264 | 505,628,320 | 2.36% |
| 2025-12-11 | 56.56 | 56.60 | 54.18 | 54.18 | 54.02 | qfq | 10,444,609 | 577,802,513 | -4.91% |
| 2025-12-10 | 55.00 | 57.60 | 54.63 | 56.98 | 56.81 | qfq | 11,968,925 | 670,624,989 | 1.99% |
| 2025-12-09 | 57.20 | 59.16 | 55.61 | 55.87 | 55.71 | qfq | 15,289,159 | 874,314,964 | -3.62% |
| 2025-12-08 | 55.00 | 58.85 | 54.72 | 57.97 | 57.80 | qfq | 19,231,432 | 1,101,165,139 | 3.74% |
| 2025-12-05 | 53.00 | 56.16 | 51.65 | 55.88 | 55.72 | qfq | 16,475,744 | 901,217,173 | 2.95% |
| 2025-12-04 | 53.38 | 55.97 | 52.90 | 54.28 | 54.12 | qfq | 17,086,437 | 926,486,521 | -3.36% |
| 2025-12-03 | 52.02 | 60.98 | 52.02 | 56.17 | 56.01 | qfq | 27,463,449 | 1,563,244,658 | 5.05% |
| 2025-12-02 | 52.00 | 54.58 | 51.00 | 53.47 | 53.31 | qfq | 15,445,924 | 811,656,834 | 5.65% |
| 2025-12-01 | 50.20 | 50.71 | 49.60 | 50.61 | 50.46 | qfq | 4,830,495 | 242,039,172 | 0.64% |
| 2025-11-28 | 50.00 | 50.63 | 49.44 | 50.29 | 50.14 | qfq | 5,732,382 | 286,692,159 | -0.12% |
| 2025-11-27 | 48.65 | 51.97 | 48.62 | 50.35 | 50.20 | qfq | 9,930,136 | 502,520,478 | 2.38% |
| 2025-11-26 | 48.46 | 49.99 | 48.20 | 49.18 | 49.04 | qfq | 5,469,050 | 270,107,356 | 0.84% |
| 2025-11-25 | 47.95 | 49.86 | 47.95 | 48.77 | 48.63 | qfq | 5,320,236 | 261,316,488 | 2.35% |
| 2025-11-24 | 47.37 | 47.90 | 46.84 | 47.65 | 47.51 | qfq | 2,814,780 | 133,484,838 | 1.60% |
| 2025-11-21 | 47.69 | 48.42 | 46.81 | 46.90 | 46.76 | qfq | 3,516,497 | 166,479,730 | -3.62% |
| 2025-11-20 | 49.81 | 50.78 | 48.15 | 48.66 | 48.52 | qfq | 3,640,167 | 178,049,173 | 0.12% |
| 2025-11-19 | 48.50 | 49.47 | 48.23 | 48.60 | 48.46 | qfq | 3,379,397 | 165,247,309 | 0.02% |
| 2025-11-18 | 48.47 | 49.15 | 48.00 | 48.59 | 48.45 | qfq | 2,412,930 | 117,394,628 | -0.23% |
| 2025-11-17 | 48.93 | 49.15 | 48.23 | 48.70 | 48.56 | qfq | 2,307,498 | 112,203,826 | 0.37% |
| 2025-11-14 | 49.30 | 49.58 | 48.52 | 48.52 | 48.38 | qfq | 2,430,285 | 119,179,400 | -2.33% |
| 2025-11-13 | 48.73 | 50.00 | 48.32 | 49.68 | 49.54 | qfq | 3,450,449 | 170,215,673 | 2.01% |
| 2025-11-12 | 49.47 | 49.50 | 48.00 | 48.70 | 48.56 | qfq | 3,609,080 | 175,341,741 | -2.17% |
| 2025-11-11 | 49.97 | 50.78 | 49.51 | 49.78 | 49.64 | qfq | 3,423,922 | 171,851,155 | 0.32% |
| 2025-11-10 | 50.33 | 50.88 | 48.81 | 49.62 | 49.48 | qfq | 4,164,982 | 205,987,927 | -1.45% |
| 2025-11-07 | 50.67 | 51.33 | 50.23 | 50.35 | 50.20 | qfq | 3,012,787 | 152,566,587 | -1.47% |
| 2025-11-06 | 50.95 | 51.80 | 50.80 | 51.10 | 50.95 | qfq | 2,912,149 | 149,086,229 | 0.91% |
| 2025-11-05 | 50.36 | 51.00 | 49.98 | 50.64 | 50.49 | qfq | 2,669,041 | 134,870,662 | -0.71% |
| 2025-11-04 | 52.55 | 52.56 | 50.56 | 51.00 | 50.85 | qfq | 3,714,987 | 190,584,247 | -2.60% |
| 2025-11-03 | 52.59 | 52.59 | 50.80 | 52.36 | 52.21 | qfq | 3,987,151 | 205,883,288 | 0.13% |
| 2025-10-31 | 52.12 | 52.85 | 51.72 | 52.29 | 52.14 | qfq | 3,571,166 | 186,921,144 | 0.29% |
| 2025-10-30 | 54.00 | 54.42 | 52.11 | 52.14 | 51.99 | qfq | 6,009,195 | 318,513,489 | -3.23% |
| 2025-10-29 | 53.90 | 54.47 | 53.26 | 53.88 | 53.72 | qfq | 4,828,535 | 259,746,036 | 0.77% |
| 2025-10-28 | 53.38 | 54.47 | 53.01 | 53.47 | 53.31 | qfq | 4,740,122 | 254,958,765 | -0.82% |
| 2025-10-27 | 54.44 | 54.55 | 53.47 | 53.91 | 53.75 | qfq | 5,475,618 | 295,777,790 | 0.60% |
| 2025-10-24 | 52.40 | 53.96 | 52.13 | 53.59 | 53.43 | qfq | 5,942,128 | 316,231,922 | 3.32% |
| 2025-10-23 | 52.04 | 52.19 | 50.85 | 51.87 | 51.72 | qfq | 3,083,057 | 158,410,021 | -0.92% |
| 2025-10-22 | 51.81 | 53.11 | 51.81 | 52.35 | 52.20 | qfq | 4,199,164 | 220,545,503 | 0.13% |
| 2025-10-21 | 50.85 | 52.72 | 50.50 | 52.28 | 52.13 | qfq | 5,397,385 | 280,209,747 | 2.89% |
| 2025-10-20 | 50.67 | 51.48 | 50.11 | 50.81 | 50.66 | qfq | 4,008,024 | 203,849,623 | 2.27% |
| 2025-10-17 | 52.50 | 52.80 | 49.49 | 49.68 | 49.54 | qfq | 5,083,606 | 257,908,489 | -4.94% |
| 2025-10-16 | 52.52 | 52.94 | 51.88 | 52.26 | 52.11 | qfq | 3,889,940 | 204,039,405 | -0.80% |
| 2025-10-15 | 51.75 | 52.80 | 50.61 | 52.68 | 52.53 | qfq | 4,105,285 | 213,094,488 | 2.13% |
| 2025-10-14 | 54.39 | 55.01 | 51.50 | 51.58 | 51.43 | qfq | 6,162,486 | 327,758,874 | -4.62% |
| 2025-10-13 | 52.00 | 54.27 | 51.50 | 54.08 | 53.92 | qfq | 5,172,787 | 276,207,474 | -1.78% |
| 2025-10-10 | 56.90 | 57.00 | 54.90 | 55.06 | 54.90 | qfq | 5,956,581 | 331,468,537 | -3.44% |
| 2025-10-09 | 56.20 | 57.80 | 56.20 | 57.02 | 56.85 | qfq | 6,776,334 | 386,961,394 | 1.46% |
| 2025-09-30 | 57.10 | 57.95 | 56.18 | 56.20 | 56.04 | qfq | 7,803,122 | 443,566,694 | -0.93% |
| 2025-09-29 | 58.55 | 58.98 | 56.50 | 56.73 | 56.57 | qfq | 11,435,334 | 655,151,212 | -4.48% |
| 2025-09-26 | 62.00 | 62.86 | 58.90 | 59.39 | 59.22 | qfq | 12,098,007 | 735,795,353 | -5.76% |
| 2025-09-25 | 61.48 | 64.88 | 60.97 | 63.02 | 62.84 | qfq | 20,199,807 | 1,277,953,181 | 2.50% |
| 2025-09-24 | 60.90 | 61.49 | 59.37 | 61.48 | 61.30 | qfq | 14,955,045 | 903,804,333 | -2.12% |
| 2025-09-23 | 60.38 | 64.90 | 57.40 | 62.81 | 62.63 | qfq | 22,679,753 | 1,382,524,215 | 4.70% |
| 2025-09-22 | 58.50 | 60.53 | 57.80 | 59.99 | 59.82 | qfq | 9,896,331 | 590,020,192 | 2.95% |
| 2025-09-19 | 60.50 | 60.83 | 58.07 | 58.27 | 58.10 | qfq | 11,616,596 | 689,106,767 | -3.69% |
| 2025-09-18 | 59.31 | 61.81 | 57.98 | 60.50 | 60.32 | qfq | 18,135,199 | 1,088,910,795 | 2.01% |
| 2025-09-17 | 57.58 | 60.28 | 57.21 | 59.31 | 59.14 | qfq | 12,491,580 | 738,936,607 | 2.12% |
| 2025-09-16 | 57.80 | 58.30 | 56.38 | 58.08 | 57.91 | qfq | 9,191,915 | 528,708,722 | 0.33% |
| 2025-09-15 | 57.52 | 58.74 | 56.77 | 57.89 | 57.72 | qfq | 10,374,633 | 600,268,439 | -1.66% |
| 2025-09-12 | 56.21 | 60.50 | 56.16 | 58.87 | 58.70 | qfq | 17,900,426 | 1,056,710,260 | 2.42% |
| 2025-09-11 | 53.05 | 57.83 | 53.05 | 57.48 | 57.31 | qfq | 17,048,255 | 949,985,684 | 8.23% |
| 2025-09-10 | 54.01 | 54.50 | 52.83 | 53.11 | 52.96 | qfq | 8,233,676 | 440,791,160 | 0.26% |
| 2025-09-09 | 53.96 | 54.66 | 52.64 | 52.97 | 52.82 | qfq | 7,360,362 | 394,199,037 | -2.84% |
| 2025-09-08 | 55.70 | 55.88 | 53.38 | 54.52 | 54.36 | qfq | 11,120,269 | 606,255,918 | -2.24% |
| 2025-09-05 | 53.90 | 56.28 | 53.60 | 55.77 | 55.61 | qfq | 12,711,029 | 698,804,455 | 3.47% |
| 2025-09-04 | 59.29 | 61.00 | 52.00 | 53.90 | 53.74 | qfq | 17,850,194 | 995,440,477 | -9.09% |
| 2025-09-03 | 62.90 | 63.40 | 59.29 | 59.29 | 59.12 | qfq | 17,326,772 | 1,050,665,179 | -7.58% |
| 2025-09-02 | 65.93 | 69.82 | 61.51 | 64.15 | 63.96 | qfq | 21,972,491 | 1,446,607,025 | -4.00% |
| 2025-09-01 | 65.03 | 69.82 | 63.14 | 66.82 | 66.63 | qfq | 23,728,126 | 1,564,493,632 | 6.66% |
| 2025-08-29 | 65.00 | 65.20 | 62.16 | 62.65 | 62.47 | qfq | 18,438,460 | 1,164,783,058 | -4.56% |
| 2025-08-28 | 60.00 | 69.99 | 59.41 | 65.64 | 65.45 | qfq | 30,800,511 | 1,953,846,800 | 8.95% |
| 2025-08-27 | 59.39 | 63.11 | 57.68 | 60.25 | 60.07 | qfq | 20,741,559 | 1,252,155,404 | 1.41% |
| 2025-08-26 | 60.49 | 61.41 | 59.00 | 59.41 | 59.24 | qfq | 14,652,197 | 881,151,283 | -3.48% |
| 2025-08-25 | 59.20 | 61.65 | 58.10 | 61.55 | 61.37 | qfq | 23,020,058 | 1,388,659,503 | 4.94% |
| 2025-08-22 | 57.19 | 59.11 | 56.03 | 58.65 | 58.48 | qfq | 18,852,564 | 1,090,001,425 | 1.86% |
| 2025-08-21 | 57.16 | 59.30 | 56.18 | 57.58 | 57.41 | qfq | 19,265,317 | 1,112,406,517 | -0.23% |
| 2025-08-20 | 58.04 | 58.48 | 56.56 | 57.71 | 57.54 | qfq | 20,908,741 | 1,200,348,818 | -3.49% |
| 2025-08-19 | 53.20 | 64.00 | 53.01 | 59.80 | 59.63 | qfq | 34,596,052 | 2,005,332,726 | 11.46% |
| 2025-08-18 | 51.82 | 54.79 | 51.73 | 53.65 | 53.49 | qfq | 21,238,125 | 1,132,907,577 | 3.83% |
| 2025-08-15 | 50.88 | 51.96 | 50.80 | 51.67 | 51.52 | qfq | 10,632,273 | 547,398,314 | 0.47% |
| 2025-08-14 | 52.24 | 53.10 | 50.70 | 51.43 | 51.28 | qfq | 14,217,369 | 737,553,444 | -1.53% |
| 2025-08-13 | 51.19 | 52.26 | 50.60 | 52.23 | 52.08 | qfq | 16,642,145 | 861,790,589 | 2.75% |
| 2025-08-12 | 51.00 | 51.79 | 50.60 | 50.83 | 50.68 | qfq | 13,471,147 | 690,165,480 | -0.57% |
| 2025-08-11 | 49.83 | 51.30 | 49.83 | 51.12 | 50.97 | qfq | 10,308,529 | 523,248,350 | 2.24% |
| 2025-08-08 | 50.10 | 50.96 | 49.90 | 50.00 | 49.85 | qfq | 8,668,171 | 436,671,744 | -1.03% |
| 2025-08-07 | 50.97 | 52.04 | 50.01 | 50.52 | 50.37 | qfq | 12,127,042 | 617,427,920 | -1.10% |
| 2025-08-06 | 51.50 | 51.83 | 50.80 | 51.08 | 50.93 | qfq | 16,938,985 | 867,170,029 | -2.35% |
| 2025-08-05 | 50.22 | 53.50 | 48.61 | 52.31 | 52.16 | qfq | 26,865,285 | 1,374,594,916 | 4.93% |
| 2025-08-04 | 48.41 | 50.33 | 47.70 | 49.85 | 49.71 | qfq | 15,707,380 | 771,877,160 | 1.57% |
| 2025-08-01 | 47.56 | 51.50 | 47.18 | 49.08 | 48.94 | qfq | 17,840,225 | 882,607,226 | 1.15% |
| 2025-07-31 | 49.18 | 51.00 | 48.40 | 48.52 | 48.38 | qfq | 21,993,940 | 1,095,666,756 | -1.22% |
| 2025-07-30 | 48.70 | 49.58 | 47.80 | 49.12 | 48.98 | qfq | 13,424,741 | 650,832,382 | -1.17% |
| 2025-07-29 | 46.96 | 50.50 | 46.81 | 49.70 | 49.56 | qfq | 20,788,202 | 1,018,485,145 | 5.54% |
| 2025-07-28 | 46.64 | 47.35 | 46.46 | 47.09 | 46.95 | qfq | 5,874,950 | 276,298,603 | 0.92% |
| 2025-07-25 | 47.23 | 47.79 | 46.50 | 46.66 | 46.52 | qfq | 6,577,989 | 308,481,712 | -1.21% |
| 2025-07-24 | 47.99 | 48.20 | 47.00 | 47.23 | 47.09 | qfq | 7,701,406 | 365,049,195 | -1.58% |
| 2025-07-23 | 47.50 | 48.08 | 46.02 | 47.99 | 47.85 | qfq | 10,475,671 | 494,504,959 | -0.83% |
| 2025-07-22 | 47.77 | 50.08 | 47.72 | 48.39 | 48.25 | qfq | 13,629,842 | 668,366,232 | 0.14% |
| 2025-07-21 | 48.83 | 49.13 | 47.75 | 48.32 | 48.18 | qfq | 11,320,273 | 545,994,676 | -1.87% |
| 2025-07-18 | 49.08 | 50.98 | 48.68 | 49.24 | 49.10 | qfq | 15,345,241 | 757,561,545 | -0.57% |
| 2025-07-17 | 47.13 | 50.34 | 46.86 | 49.52 | 49.38 | qfq | 20,329,953 | 995,939,277 | 2.72% |
| 2025-07-16 | 47.60 | 49.50 | 46.66 | 48.21 | 48.07 | qfq | 16,881,921 | 818,290,776 | 1.39% |
| 2025-07-15 | 47.93 | 49.74 | 47.33 | 47.55 | 47.41 | qfq | 21,306,507 | 1,032,222,025 | 0.19% |
| 2025-07-14 | 47.16 | 48.10 | 46.30 | 47.46 | 47.32 | qfq | 10,238,459 | 484,597,670 | -0.92% |
| 2025-07-11 | 48.97 | 49.20 | 47.76 | 47.90 | 47.76 | qfq | 14,818,960 | 712,951,339 | -2.82% |
| 2025-07-10 | 50.15 | 51.55 | 48.29 | 49.29 | 49.15 | qfq | 21,618,755 | 1,076,348,949 | 0.47% |
| 2025-07-09 | 48.00 | 50.18 | 47.34 | 49.06 | 48.92 | qfq | 24,884,346 | 1,217,294,477 | 1.62% |
| 2025-07-08 | 44.00 | 48.39 | 43.42 | 48.28 | 48.14 | qfq | 28,036,721 | 1,309,722,350 | 9.58% |
| 2025-07-07 | 44.10 | 44.80 | 43.04 | 44.06 | 43.93 | qfq | 12,587,250 | 551,754,813 | -3.36% |
| 2025-07-04 | 44.94 | 47.61 | 44.94 | 45.59 | 45.46 | qfq | 21,904,168 | 1,016,419,040 | 0.60% |
| 2025-07-03 | 44.90 | 45.68 | 44.50 | 45.32 | 45.19 | qfq | 9,943,706 | 448,865,070 | 1.75% |
| 2025-07-02 | 45.50 | 45.60 | 44.13 | 44.54 | 44.41 | qfq | 10,770,777 | 480,936,125 | -3.82% |
| 2025-07-01 | 46.60 | 47.68 | 45.68 | 46.31 | 46.18 | qfq | 13,415,248 | 624,084,685 | -1.09% |
| 2025-06-30 | 47.50 | 47.97 | 46.01 | 46.82 | 46.68 | qfq | 20,971,399 | 981,255,279 | -0.43% |
| 2025-06-27 | 45.00 | 49.00 | 42.71 | 47.02 | 46.88 | qfq | 30,426,873 | 1,400,275,696 | -12.70% |
| 2025-06-26 | 49.67 | 54.80 | 49.50 | 53.86 | 44.65 | qfq | 21,884,667 | 1,146,971,685 | 8.44% |
| 2025-06-25 | 51.17 | 52.00 | 48.40 | 49.67 | 41.18 | qfq | 14,012,676 | 696,865,619 | -3.93% |
| 2025-06-24 | 51.30 | 52.60 | 50.40 | 51.70 | 42.86 | qfq | 8,577,965 | 443,459,587 | 2.34% |
| 2025-06-23 | 49.00 | 50.87 | 49.00 | 50.52 | 41.88 | qfq | 5,789,400 | 290,533,855 | 1.08% |
| 2025-06-20 | 52.40 | 52.89 | 49.69 | 49.98 | 41.44 | qfq | 9,385,949 | 475,965,897 | -5.04% |
| 2025-06-19 | 52.20 | 54.18 | 51.78 | 52.63 | 43.63 | qfq | 14,959,182 | 794,071,896 | 1.37% |
| 2025-06-18 | 49.02 | 52.50 | 48.30 | 51.92 | 43.04 | qfq | 10,468,572 | 530,297,586 | 5.38% |
| 2025-06-17 | 50.16 | 50.59 | 49.01 | 49.27 | 40.85 | qfq | 3,920,460 | 194,212,830 | -1.66% |
| 2025-06-16 | 48.49 | 51.24 | 48.09 | 50.10 | 41.54 | qfq | 6,596,566 | 332,576,588 | 2.43% |
| 2025-06-13 | 49.50 | 50.91 | 48.55 | 48.91 | 40.55 | qfq | 5,941,393 | 292,610,362 | -3.30% |
| 2025-06-12 | 49.63 | 51.85 | 49.12 | 50.58 | 41.93 | qfq | 7,670,030 | 390,543,261 | 1.81% |
| 2025-06-11 | 50.32 | 50.80 | 49.50 | 49.68 | 41.19 | qfq | 3,573,640 | 178,589,331 | -1.23% |
| 2025-06-10 | 51.44 | 52.51 | 49.79 | 50.30 | 41.70 | qfq | 5,902,125 | 298,333,216 | -2.63% |
| 2025-06-09 | 50.82 | 52.78 | 50.75 | 51.66 | 42.83 | qfq | 7,855,078 | 407,722,073 | 0.94% |
| 2025-06-06 | 50.43 | 52.36 | 50.43 | 51.18 | 42.43 | qfq | 7,939,154 | 407,546,872 | 0.14% |
| 2025-06-05 | 47.60 | 51.58 | 47.00 | 51.11 | 42.37 | qfq | 12,121,813 | 604,497,403 | 6.30% |
| 2025-06-04 | 47.37 | 49.36 | 47.37 | 48.08 | 39.86 | qfq | 9,613,710 | 467,150,314 | 3.22% |
| 2025-06-03 | 45.99 | 47.20 | 45.89 | 46.58 | 38.62 | qfq | 3,280,100 | 152,936,035 | 0.30% |
| 2025-05-30 | 46.87 | 47.29 | 45.88 | 46.44 | 38.50 | qfq | 4,153,187 | 192,721,894 | -1.82% |
| 2025-05-29 | 47.65 | 48.86 | 47.08 | 47.30 | 39.21 | qfq | 5,778,316 | 276,578,948 | 0.64% |
| 2025-05-28 | 47.33 | 48.19 | 46.75 | 47.00 | 38.97 | qfq | 3,857,700 | 182,198,780 | -0.21% |
| 2025-05-27 | 49.10 | 49.11 | 46.73 | 47.10 | 39.05 | qfq | 6,643,060 | 315,345,721 | -4.09% |
| 2025-05-26 | 48.71 | 49.74 | 48.53 | 49.11 | 40.72 | qfq | 5,577,560 | 273,875,918 | 1.05% |
| 2025-05-23 | 52.64 | 52.87 | 48.40 | 48.60 | 40.29 | qfq | 10,843,357 | 539,724,894 | -8.25% |
| 2025-05-22 | 51.95 | 54.07 | 50.50 | 52.97 | 43.92 | qfq | 10,540,190 | 558,441,422 | 1.96% |
| 2025-05-21 | 52.20 | 52.27 | 51.01 | 51.95 | 43.07 | qfq | 4,923,063 | 254,325,961 | -0.19% |
| 2025-05-20 | 50.10 | 52.88 | 49.28 | 52.05 | 43.15 | qfq | 8,146,960 | 419,126,972 | 3.89% |
| 2025-05-19 | 50.01 | 50.68 | 48.85 | 50.10 | 41.54 | qfq | 3,894,597 | 193,166,083 | 0.06% |
| 2025-05-16 | 50.00 | 51.09 | 49.67 | 50.07 | 41.51 | qfq | 4,350,218 | 219,408,954 | -0.12% |
| 2025-05-15 | 50.96 | 51.20 | 50.05 | 50.13 | 41.56 | qfq | 5,502,252 | 277,572,028 | -2.09% |
| 2025-05-14 | 52.11 | 53.80 | 50.70 | 51.20 | 42.45 | qfq | 9,815,489 | 511,022,473 | -1.63% |
| 2025-05-13 | 53.45 | 53.56 | 51.75 | 52.05 | 43.15 | qfq | 8,193,512 | 431,136,605 | -2.31% |
| 2025-05-12 | 52.00 | 53.47 | 49.90 | 53.28 | 44.17 | qfq | 11,887,042 | 615,888,467 | 4.10% |
| 2025-05-09 | 51.56 | 51.65 | 50.20 | 51.18 | 42.43 | qfq | 8,353,358 | 425,156,481 | -2.10% |
| 2025-05-08 | 49.70 | 53.53 | 49.45 | 52.28 | 43.34 | qfq | 15,271,248 | 787,832,069 | 6.65% |
| 2025-05-07 | 50.65 | 50.68 | 48.16 | 49.02 | 40.64 | qfq | 7,054,304 | 346,327,426 | -0.95% |
| 2025-05-06 | 46.41 | 49.89 | 46.01 | 49.49 | 41.03 | qfq | 11,583,663 | 561,720,469 | 8.03% |
| 2025-04-30 | 45.30 | 46.09 | 44.50 | 45.81 | 37.98 | qfq | 5,885,797 | 268,121,917 | 1.13% |
| 2025-04-29 | 45.90 | 47.15 | 44.88 | 45.30 | 37.56 | qfq | 9,673,801 | 443,821,419 | -1.80% |
| 2025-04-28 | 44.24 | 47.16 | 43.61 | 46.13 | 38.24 | qfq | 8,965,110 | 407,161,465 | 4.13% |
| 2025-04-25 | 43.96 | 45.10 | 43.57 | 44.30 | 36.73 | qfq | 5,079,578 | 226,520,077 | 1.12% |
| 2025-04-24 | 44.50 | 46.55 | 43.70 | 43.81 | 36.32 | qfq | 7,296,284 | 327,000,606 | -1.75% |
| 2025-04-23 | 43.80 | 45.00 | 43.51 | 44.59 | 36.97 | qfq | 5,354,838 | 237,251,381 | 2.98% |
| 2025-04-22 | 43.30 | 43.78 | 42.90 | 43.30 | 35.90 | qfq | 2,685,344 | 116,392,407 | -0.53% |
| 2025-04-21 | 43.05 | 43.53 | 42.61 | 43.53 | 36.09 | qfq | 3,410,193 | 147,067,029 | 1.26% |
| 2025-04-18 | 42.34 | 43.13 | 42.15 | 42.99 | 35.64 | qfq | 2,944,550 | 125,793,581 | 1.56% |
| 2025-04-17 | 42.51 | 43.55 | 42.33 | 42.33 | 35.09 | qfq | 3,199,590 | 137,108,655 | -1.31% |
| 2025-04-16 | 43.24 | 43.75 | 41.98 | 42.89 | 35.56 | qfq | 3,188,720 | 136,569,110 | -1.47% |
| 2025-04-15 | 43.84 | 44.18 | 43.00 | 43.53 | 36.09 | qfq | 2,785,395 | 121,308,501 | -0.66% |
| 2025-04-14 | 44.24 | 44.84 | 43.69 | 43.82 | 36.33 | qfq | 5,318,738 | 235,035,401 | 1.84% |
| 2025-04-11 | 41.92 | 43.48 | 41.72 | 43.03 | 35.67 | qfq | 4,531,234 | 194,272,518 | 0.82% |
| 2025-04-10 | 43.05 | 44.05 | 42.42 | 42.68 | 35.38 | qfq | 6,174,980 | 266,424,256 | 4.43% |
| 2025-04-09 | 39.40 | 41.18 | 36.21 | 40.87 | 33.88 | qfq | 6,329,532 | 247,258,064 | 3.31% |
| 2025-04-08 | 38.08 | 40.14 | 38.08 | 39.56 | 32.80 | qfq | 6,808,227 | 267,381,625 | 4.77% |
| 2025-04-07 | 41.05 | 44.37 | 37.76 | 37.76 | 31.31 | qfq | 5,962,994 | 238,883,514 | -20.00% |
| 2025-04-03 | 48.11 | 48.58 | 46.93 | 47.20 | 39.13 | qfq | 3,015,000 | 144,107,060 | -2.58% |
| 2025-04-02 | 48.25 | 49.28 | 48.06 | 48.45 | 40.17 | qfq | 2,668,600 | 129,936,458 | 0.52% |
| 2025-04-01 | 48.76 | 49.08 | 48.17 | 48.20 | 39.96 | qfq | 2,263,390 | 109,683,327 | -1.05% |
| 2025-03-31 | 47.80 | 49.20 | 47.66 | 48.71 | 40.38 | qfq | 3,786,477 | 182,897,287 | 1.42% |
| 2025-03-28 | 48.91 | 49.65 | 48.03 | 48.03 | 39.82 | qfq | 2,666,200 | 130,096,174 | -1.80% |
| 2025-03-27 | 48.68 | 49.19 | 48.05 | 48.91 | 40.55 | qfq | 3,097,300 | 150,756,767 | -0.31% |
| 2025-03-26 | 48.51 | 49.60 | 48.43 | 49.06 | 40.67 | qfq | 2,836,300 | 139,485,968 | 0.45% |
| 2025-03-25 | 49.80 | 50.39 | 48.65 | 48.84 | 40.49 | qfq | 3,590,800 | 177,632,529 | -2.07% |
| 2025-03-24 | 50.67 | 51.20 | 48.64 | 49.87 | 41.35 | qfq | 4,927,580 | 245,120,668 | -1.91% |
| 2025-03-21 | 51.50 | 51.72 | 50.20 | 50.84 | 42.15 | qfq | 3,846,735 | 195,483,315 | -1.74% |
| 2025-03-20 | 51.99 | 52.48 | 51.41 | 51.74 | 42.90 | qfq | 3,371,695 | 175,377,744 | -0.48% |
| 2025-03-19 | 53.00 | 53.09 | 51.49 | 51.99 | 43.10 | qfq | 5,708,416 | 296,905,761 | -3.04% |
| 2025-03-18 | 53.60 | 54.10 | 52.62 | 53.62 | 44.45 | qfq | 5,934,154 | 316,430,551 | 0.22% |
| 2025-03-17 | 52.89 | 54.19 | 52.26 | 53.50 | 44.35 | qfq | 6,503,447 | 347,060,830 | 1.79% |
| 2025-03-14 | 50.91 | 52.80 | 50.51 | 52.56 | 43.58 | qfq | 5,937,270 | 310,109,325 | 2.58% |
| 2025-03-13 | 53.54 | 53.80 | 50.84 | 51.24 | 42.48 | qfq | 6,358,324 | 330,985,110 | -3.65% |
| 2025-03-12 | 52.56 | 53.95 | 52.30 | 53.18 | 44.09 | qfq | 7,314,690 | 389,481,467 | 1.96% |
| 2025-03-11 | 52.52 | 52.89 | 51.50 | 52.16 | 43.24 | qfq | 6,207,273 | 322,504,238 | -2.47% |
| 2025-03-10 | 52.04 | 53.80 | 52.04 | 53.48 | 44.34 | qfq | 5,918,916 | 314,794,373 | 1.87% |
| 2025-03-07 | 53.29 | 53.88 | 51.90 | 52.50 | 43.53 | qfq | 6,372,726 | 336,542,241 | -2.58% |
| 2025-03-06 | 52.93 | 53.99 | 52.77 | 53.89 | 44.68 | qfq | 7,229,075 | 387,098,003 | 1.79% |
| 2025-03-05 | 52.40 | 53.09 | 51.66 | 52.94 | 43.89 | qfq | 5,755,900 | 302,309,954 | 1.46% |
| 2025-03-04 | 49.90 | 52.30 | 49.81 | 52.18 | 43.26 | qfq | 5,424,489 | 279,420,149 | 1.70% |
| 2025-03-03 | 52.88 | 53.65 | 50.87 | 51.31 | 42.54 | qfq | 6,363,171 | 331,702,978 | -2.55% |
| 2025-02-28 | 55.01 | 55.37 | 52.51 | 52.65 | 43.65 | qfq | 10,340,424 | 558,342,649 | -8.72% |
| 2025-02-27 | 60.00 | 61.43 | 57.52 | 57.68 | 47.82 | qfq | 11,869,879 | 698,637,334 | -5.91% |
| 2025-02-26 | 59.50 | 62.26 | 57.51 | 61.30 | 50.82 | qfq | 18,277,917 | 1,084,731,557 | 1.21% |
| 2025-02-25 | 59.30 | 64.28 | 57.52 | 60.57 | 50.22 | qfq | 17,024,822 | 1,021,246,280 | -1.50% |
| 2025-02-24 | 61.50 | 61.99 | 59.30 | 61.49 | 50.98 | qfq | 17,302,045 | 1,050,715,137 | -4.53% |
| 2025-02-21 | 60.78 | 66.55 | 60.00 | 64.41 | 53.40 | qfq | 25,181,374 | 1,595,859,196 | 9.58% |
| 2025-02-20 | 59.95 | 60.47 | 57.53 | 58.78 | 48.73 | qfq | 12,237,285 | 720,362,176 | -1.84% |
| 2025-02-19 | 58.81 | 60.50 | 56.84 | 59.88 | 49.64 | qfq | 13,738,305 | 808,782,006 | 1.32% |
| 2025-02-18 | 57.44 | 61.23 | 57.44 | 59.10 | 49.00 | qfq | 18,009,714 | 1,080,205,501 | 1.04% |
| 2025-02-17 | 55.00 | 59.28 | 54.80 | 58.49 | 48.49 | qfq | 13,269,615 | 766,278,483 | 5.39% |
| 2025-02-14 | 57.70 | 58.72 | 54.71 | 55.50 | 46.01 | qfq | 11,869,153 | 664,499,934 | -3.14% |
| 2025-02-13 | 59.08 | 59.44 | 57.09 | 57.30 | 47.51 | qfq | 12,493,045 | 728,146,379 | -4.10% |
| 2025-02-12 | 57.11 | 61.66 | 57.11 | 59.75 | 49.54 | qfq | 17,664,178 | 1,064,643,206 | 3.37% |
| 2025-02-11 | 57.14 | 59.50 | 56.56 | 57.80 | 47.92 | qfq | 15,961,149 | 930,162,801 | 1.55% |
| 2025-02-10 | 56.22 | 57.51 | 55.63 | 56.92 | 47.19 | qfq | 11,234,774 | 637,112,387 | 1.05% |
| 2025-02-07 | 55.26 | 57.76 | 55.20 | 56.33 | 46.70 | qfq | 15,417,535 | 871,620,784 | 1.48% |
| 2025-02-06 | 54.08 | 55.86 | 53.41 | 55.51 | 46.02 | qfq | 16,050,397 | 879,365,095 | 5.05% |
| 2025-02-05 | 52.04 | 53.58 | 50.08 | 52.84 | 43.81 | qfq | 16,872,766 | 873,482,976 | -5.59% |
| 2025-01-27 | 58.45 | 59.64 | 55.90 | 55.97 | 46.40 | qfq | 17,611,791 | 1,012,663,131 | -11.58% |
| 2025-01-24 | 61.06 | 66.39 | 61.06 | 63.30 | 52.48 | qfq | 22,177,817 | 1,419,571,885 | 0.32% |
| 2025-01-23 | 65.00 | 69.64 | 61.80 | 63.10 | 52.31 | qfq | 24,163,577 | 1,590,951,808 | -1.41% |
| 2025-01-22 | 64.01 | 66.50 | 63.00 | 64.00 | 53.06 | qfq | 21,026,810 | 1,357,346,197 | -2.14% |
| 2025-01-21 | 62.70 | 66.89 | 60.50 | 65.40 | 54.22 | qfq | 30,427,148 | 1,924,705,456 | 4.31% |
| 2025-01-20 | 57.75 | 63.57 | 57.70 | 62.70 | 51.98 | qfq | 30,989,659 | 1,907,240,959 | 13.88% |
| 2025-01-17 | 55.60 | 55.60 | 52.02 | 55.06 | 45.65 | qfq | 21,185,810 | 1,146,560,750 | -4.86% |
| 2025-01-16 | 56.09 | 59.60 | 54.00 | 57.87 | 47.98 | qfq | 23,662,755 | 1,335,272,011 | 4.89% |
| 2025-01-15 | 58.50 | 58.88 | 54.85 | 55.17 | 45.74 | qfq | 18,094,341 | 1,015,643,701 | -5.95% |
| 2025-01-14 | 56.11 | 58.70 | 54.91 | 58.66 | 48.63 | qfq | 18,754,934 | 1,074,504,469 | 4.75% |
| 2025-01-13 | 55.15 | 57.57 | 54.53 | 56.00 | 46.43 | qfq | 14,112,977 | 786,583,454 | -2.61% |
| 2025-01-10 | 58.00 | 61.66 | 57.45 | 57.50 | 47.67 | qfq | 16,511,066 | 979,092,394 | -3.17% |
| 2025-01-09 | 61.05 | 63.88 | 58.58 | 59.38 | 49.23 | qfq | 19,977,879 | 1,219,194,134 | -7.20% |
| 2025-01-08 | 62.51 | 64.40 | 59.10 | 63.99 | 53.05 | qfq | 27,666,616 | 1,706,657,700 | -2.13% |
| 2025-01-07 | 60.51 | 67.56 | 58.29 | 65.38 | 54.20 | qfq | 32,242,427 | 1,979,295,863 | 11.29% |
| 2025-01-06 | 62.00 | 62.66 | 57.00 | 58.75 | 48.71 | qfq | 23,270,236 | 1,388,767,496 | -4.67% |
| 2025-01-03 | 58.85 | 61.93 | 57.21 | 61.63 | 51.10 | qfq | 29,693,074 | 1,784,798,387 | 2.75% |
| 2025-01-02 | 57.30 | 62.16 | 54.36 | 59.98 | 49.73 | qfq | 31,955,784 | 1,889,409,174 | 4.29% |
| 2024-12-31 | 62.91 | 64.17 | 57.51 | 57.51 | 47.68 | qfq | 29,402,967 | 1,769,110,195 | -7.85% |
| 2024-12-30 | 68.99 | 73.46 | 61.28 | 62.41 | 51.74 | qfq | 32,690,851 | 2,236,123,859 | -9.05% |
| 2024-12-27 | 70.00 | 70.05 | 66.20 | 68.62 | 56.89 | qfq | 28,778,024 | 1,956,649,398 | -4.24% |
| 2024-12-26 | 60.00 | 71.66 | 60.00 | 71.66 | 59.41 | qfq | 34,026,700 | 2,282,968,511 | 19.99% |
| 2024-12-25 | 60.00 | 62.00 | 58.00 | 59.72 | 49.51 | qfq | 25,414,934 | 1,530,445,419 | -5.80% |
| 2024-12-24 | 56.84 | 63.50 | 56.83 | 63.40 | 52.56 | qfq | 30,829,624 | 1,857,665,644 | 13.30% |
| 2024-12-23 | 53.15 | 61.00 | 53.11 | 55.96 | 46.39 | qfq | 35,896,917 | 2,031,818,009 | 8.24% |
| 2024-12-20 | 43.70 | 53.92 | 43.03 | 51.70 | 42.86 | qfq | 37,663,061 | 1,890,378,114 | 15.07% |
| 2024-12-19 | 41.15 | 47.70 | 41.14 | 44.93 | 37.25 | qfq | 28,392,205 | 1,267,757,490 | 4.05% |
| 2024-12-18 | 42.00 | 45.43 | 39.15 | 43.18 | 35.80 | qfq | 23,025,291 | 963,117,663 | 0.70% |
| 2024-12-17 | 42.03 | 43.29 | 40.69 | 42.88 | 35.55 | qfq | 26,500,362 | 1,113,397,157 | -3.55% |
| 2024-12-16 | 41.00 | 44.46 | 40.02 | 44.46 | 36.86 | qfq | 37,782,116 | 1,615,662,306 | 20.00% |
| 2024-12-13 | 37.51 | 39.91 | 36.91 | 37.05 | 30.72 | qfq | 16,170,335 | 621,673,986 | -0.72% |
| 2024-12-12 | 37.88 | 39.35 | 36.78 | 37.32 | 30.94 | qfq | 15,821,340 | 596,885,256 | -1.63% |
| 2024-12-11 | 33.70 | 39.68 | 33.63 | 37.94 | 31.45 | qfq | 21,222,136 | 784,030,871 | 12.58% |
| 2024-12-10 | 35.07 | 35.10 | 33.67 | 33.70 | 27.94 | qfq | 4,120,310 | 141,281,411 | -0.35% |
| 2024-12-09 | 34.12 | 34.32 | 33.34 | 33.82 | 28.04 | qfq | 3,428,860 | 115,769,543 | -0.88% |
| 2024-12-06 | 34.05 | 34.91 | 33.87 | 34.12 | 28.29 | qfq | 4,349,586 | 148,933,928 | -0.52% |
| 2024-12-05 | 33.81 | 34.88 | 33.80 | 34.30 | 28.44 | qfq | 5,707,425 | 195,912,662 | 1.09% |
| 2024-12-04 | 36.00 | 36.72 | 33.80 | 33.93 | 28.13 | qfq | 8,424,566 | 292,310,148 | -0.21% |
| 2024-12-03 | 34.03 | 34.54 | 33.57 | 34.00 | 28.19 | qfq | 5,387,862 | 183,146,468 | 0.03% |
| 2024-12-02 | 32.50 | 34.43 | 32.17 | 33.99 | 28.18 | qfq | 7,546,352 | 253,712,540 | 5.40% |
| 2024-11-29 | 31.60 | 32.51 | 31.42 | 32.25 | 26.74 | qfq | 3,960,107 | 127,123,711 | 1.99% |
| 2024-11-28 | 32.44 | 32.44 | 31.53 | 31.62 | 26.21 | qfq | 2,846,741 | 91,028,653 | -2.53% |
| 2024-11-27 | 31.38 | 32.44 | 30.50 | 32.44 | 26.89 | qfq | 3,632,096 | 113,942,925 | 3.28% |
| 2024-11-26 | 31.68 | 32.40 | 31.33 | 31.41 | 26.04 | qfq | 2,844,511 | 90,543,289 | -1.84% |
| 2024-11-25 | 32.51 | 32.51 | 31.20 | 32.00 | 26.53 | qfq | 2,797,128 | 88,702,545 | -0.25% |
| 2024-11-22 | 33.41 | 33.99 | 32.01 | 32.08 | 26.60 | qfq | 3,956,658 | 130,620,402 | -4.98% |
| 2024-11-21 | 33.80 | 34.11 | 33.06 | 33.76 | 27.99 | qfq | 3,561,597 | 120,067,834 | -0.85% |
| 2024-11-20 | 33.70 | 34.33 | 33.44 | 34.05 | 28.23 | qfq | 3,872,170 | 131,658,115 | 0.71% |
| 2024-11-19 | 32.28 | 33.86 | 32.22 | 33.81 | 28.03 | qfq | 4,981,220 | 164,284,046 | 5.49% |
| 2024-11-18 | 34.20 | 34.58 | 31.76 | 32.05 | 26.57 | qfq | 7,489,496 | 245,056,431 | -6.75% |
| 2024-11-15 | 35.37 | 36.40 | 34.35 | 34.37 | 28.49 | qfq | 6,256,780 | 221,789,763 | -4.42% |
| 2024-11-14 | 37.05 | 37.70 | 35.81 | 35.96 | 29.81 | qfq | 4,954,960 | 181,965,203 | -3.98% |
| 2024-11-13 | 36.69 | 37.80 | 36.36 | 37.45 | 31.05 | qfq | 6,598,382 | 245,288,034 | 1.33% |
| 2024-11-12 | 38.20 | 38.29 | 36.45 | 36.96 | 30.64 | qfq | 7,439,310 | 277,363,317 | -2.94% |
| 2024-11-11 | 36.53 | 38.08 | 36.10 | 38.08 | 31.57 | qfq | 9,947,698 | 373,085,761 | 4.24% |
| 2024-11-08 | 36.20 | 37.50 | 36.05 | 36.53 | 30.29 | qfq | 10,870,534 | 400,279,073 | 2.41% |
| 2024-11-07 | 35.00 | 35.89 | 34.70 | 35.67 | 29.57 | qfq | 5,577,617 | 197,156,213 | 1.94% |
| 2024-11-06 | 35.87 | 36.20 | 34.70 | 34.99 | 29.01 | qfq | 6,062,623 | 215,241,474 | -2.07% |
| 2024-11-05 | 34.80 | 36.05 | 34.68 | 35.73 | 29.62 | qfq | 5,821,271 | 206,773,877 | 2.67% |
| 2024-11-04 | 33.80 | 35.25 | 33.80 | 34.80 | 28.85 | qfq | 5,100,140 | 177,310,835 | 2.84% |
| 2024-11-01 | 36.19 | 36.19 | 33.80 | 33.84 | 28.06 | qfq | 8,483,130 | 294,417,094 | -7.14% |
| 2024-10-31 | 36.39 | 36.97 | 35.81 | 36.44 | 30.21 | qfq | 7,606,796 | 277,359,597 | -0.90% |
| 2024-10-30 | 36.93 | 37.96 | 36.37 | 36.77 | 30.48 | qfq | 7,251,542 | 269,574,778 | 0.03% |
| 2024-10-29 | 37.98 | 37.98 | 36.60 | 36.76 | 30.48 | qfq | 8,017,409 | 298,131,655 | -3.14% |
| 2024-10-28 | 37.67 | 38.74 | 37.08 | 37.95 | 31.46 | qfq | 8,690,307 | 328,536,156 | 0.74% |
| 2024-10-25 | 37.37 | 38.63 | 37.33 | 37.67 | 31.23 | qfq | 10,267,466 | 390,783,901 | 0.03% |
| 2024-10-24 | 36.60 | 38.83 | 36.36 | 37.66 | 31.22 | qfq | 11,593,910 | 435,324,087 | 1.37% |
| 2024-10-23 | 37.20 | 39.80 | 36.89 | 37.15 | 30.80 | qfq | 14,254,705 | 546,940,134 | -1.75% |
| 2024-10-22 | 39.15 | 39.35 | 37.25 | 37.81 | 31.35 | qfq | 13,856,806 | 529,456,999 | -0.45% |
| 2024-10-21 | 36.67 | 38.88 | 36.18 | 37.98 | 31.49 | qfq | 16,024,764 | 605,978,494 | 3.35% |
| 2024-10-18 | 34.37 | 37.69 | 34.37 | 36.75 | 30.47 | qfq | 16,714,242 | 610,645,605 | 5.85% |
| 2024-10-17 | 34.07 | 35.75 | 34.07 | 34.72 | 28.79 | qfq | 8,404,612 | 294,400,861 | 1.94% |
| 2024-10-16 | 34.02 | 34.90 | 33.50 | 34.06 | 28.24 | qfq | 6,640,179 | 226,434,223 | -2.88% |
| 2024-10-15 | 34.40 | 36.95 | 34.25 | 35.07 | 29.08 | qfq | 11,133,048 | 400,284,029 | 0.40% |
| 2024-10-14 | 33.05 | 35.05 | 33.02 | 34.93 | 28.96 | qfq | 8,158,711 | 280,007,454 | 4.61% |
| 2024-10-11 | 34.47 | 35.33 | 32.71 | 33.39 | 27.68 | qfq | 6,558,432 | 224,440,708 | -3.13% |
| 2024-10-10 | 36.38 | 37.53 | 34.42 | 34.47 | 28.58 | qfq | 9,300,564 | 330,954,999 | -5.30% |
| 2024-10-09 | 38.84 | 39.13 | 34.80 | 36.40 | 30.18 | qfq | 15,078,542 | 562,721,827 | -11.50% |
| 2024-10-08 | 41.99 | 42.00 | 36.22 | 41.13 | 34.10 | qfq | 17,541,533 | 692,780,880 | 16.98% |
| 2024-09-30 | 32.00 | 35.87 | 31.06 | 35.16 | 29.15 | qfq | 13,475,338 | 451,082,642 | 14.90% |
| 2024-09-27 | 29.15 | 31.28 | 29.00 | 30.60 | 25.37 | qfq | 8,760,170 | 264,008,475 | 5.99% |
| 2024-09-26 | 27.90 | 29.00 | 27.90 | 28.87 | 23.94 | qfq | 6,545,930 | 187,275,888 | 4.11% |
| 2024-09-25 | 28.15 | 28.73 | 27.60 | 27.73 | 22.99 | qfq | 5,534,480 | 155,871,622 | -0.07% |
| 2024-09-24 | 26.51 | 27.76 | 26.30 | 27.75 | 23.01 | qfq | 5,106,802 | 138,816,760 | 4.21% |
| 2024-09-23 | 26.16 | 27.20 | 25.91 | 26.63 | 22.08 | qfq | 3,849,630 | 102,812,233 | 1.91% |
| 2024-09-20 | 26.26 | 26.56 | 25.92 | 26.13 | 21.66 | qfq | 2,081,040 | 54,537,244 | -0.08% |
| 2024-09-19 | 26.20 | 26.56 | 25.93 | 26.15 | 21.68 | qfq | 2,341,390 | 61,461,156 | 1.20% |
| 2024-09-18 | 26.24 | 26.34 | 25.60 | 25.84 | 21.42 | qfq | 1,946,300 | 50,416,674 | -1.30% |
| 2024-09-13 | 26.66 | 26.90 | 26.15 | 26.18 | 21.70 | qfq | 2,318,994 | 61,516,251 | -1.80% |
| 2024-09-12 | 27.30 | 27.50 | 26.63 | 26.66 | 22.10 | qfq | 2,521,420 | 68,326,632 | -0.71% |
| 2024-09-11 | 26.80 | 27.11 | 26.66 | 26.85 | 22.26 | qfq | 1,781,480 | 47,824,866 | -0.52% |
| 2024-09-10 | 26.35 | 27.14 | 25.84 | 26.99 | 22.38 | qfq | 3,262,550 | 86,523,809 | 2.43% |
| 2024-09-09 | 26.86 | 26.86 | 26.10 | 26.35 | 21.85 | qfq | 2,092,160 | 55,143,164 | -0.38% |
| 2024-09-06 | 27.31 | 27.50 | 26.44 | 26.45 | 21.93 | qfq | 2,663,483 | 71,674,623 | -3.04% |
| 2024-09-05 | 27.21 | 27.81 | 27.20 | 27.28 | 22.62 | qfq | 3,068,480 | 84,140,171 | -0.80% |
| 2024-09-04 | 27.13 | 27.76 | 27.01 | 27.50 | 22.80 | qfq | 2,839,800 | 77,894,972 | 0.11% |
| 2024-09-03 | 27.32 | 27.67 | 27.11 | 27.47 | 22.77 | qfq | 2,486,740 | 68,154,110 | 0.62% |
| 2024-09-02 | 27.84 | 28.25 | 27.00 | 27.30 | 22.63 | qfq | 4,140,633 | 114,415,665 | -1.94% |
| 2024-08-30 | 27.28 | 28.42 | 27.22 | 27.84 | 23.08 | qfq | 5,671,650 | 158,425,081 | 3.53% |
| 2024-08-29 | 26.52 | 27.13 | 26.06 | 26.89 | 22.29 | qfq | 2,617,460 | 70,030,103 | 1.20% |
| 2024-08-28 | 26.29 | 26.72 | 26.17 | 26.57 | 22.03 | qfq | 2,301,810 | 61,078,115 | 1.14% |
| 2024-08-27 | 26.98 | 26.99 | 26.25 | 26.27 | 21.78 | qfq | 2,173,330 | 57,660,869 | -2.63% |
| 2024-08-26 | 27.40 | 27.45 | 26.80 | 26.98 | 22.37 | qfq | 1,879,580 | 50,809,435 | -0.11% |
| 2024-08-23 | 26.95 | 27.24 | 26.64 | 27.01 | 22.39 | qfq | 2,501,380 | 67,559,285 | 0.15% |
| 2024-08-22 | 27.40 | 27.63 | 26.91 | 26.97 | 22.36 | qfq | 3,021,700 | 82,258,826 | -1.53% |
| 2024-08-21 | 27.68 | 28.00 | 27.31 | 27.39 | 22.71 | qfq | 2,302,920 | 63,711,599 | -0.76% |
| 2024-08-20 | 28.00 | 28.19 | 27.44 | 27.60 | 22.88 | qfq | 2,688,823 | 74,541,651 | -1.32% |
| 2024-08-19 | 28.26 | 28.60 | 27.71 | 27.97 | 23.19 | qfq | 3,048,000 | 85,685,182 | -0.96% |
| 2024-08-16 | 28.69 | 29.18 | 28.23 | 28.24 | 23.41 | qfq | 4,162,990 | 119,817,887 | -0.88% |
| 2024-08-15 | 28.38 | 28.77 | 27.95 | 28.49 | 23.62 | qfq | 2,968,345 | 84,471,212 | 0.85% |
| 2024-08-14 | 28.84 | 28.84 | 28.24 | 28.25 | 23.42 | qfq | 2,476,310 | 70,411,967 | -0.60% |
| 2024-08-13 | 28.11 | 28.54 | 27.87 | 28.42 | 23.56 | qfq | 2,464,210 | 69,588,824 | 1.72% |
| 2024-08-12 | 28.19 | 28.44 | 27.79 | 27.94 | 23.16 | qfq | 2,291,537 | 64,263,236 | -0.85% |
| 2024-08-09 | 28.47 | 28.98 | 28.18 | 28.18 | 23.36 | qfq | 3,029,060 | 86,505,034 | -0.60% |
| 2024-08-08 | 28.51 | 29.10 | 27.93 | 28.35 | 23.50 | qfq | 4,202,760 | 119,253,001 | -2.68% |
| 2024-08-07 | 29.16 | 29.79 | 29.08 | 29.13 | 24.15 | qfq | 4,297,800 | 126,448,849 | 0.90% |
| 2024-08-06 | 28.99 | 29.43 | 28.44 | 28.87 | 23.94 | qfq | 2,889,350 | 83,158,742 | 2.01% |
| 2024-08-05 | 29.51 | 29.99 | 28.10 | 28.30 | 23.46 | qfq | 4,986,209 | 144,331,506 | -5.26% |
| 2024-08-02 | 30.50 | 31.19 | 29.81 | 29.87 | 24.76 | qfq | 4,265,054 | 129,721,100 | -3.33% |
| 2024-08-01 | 31.70 | 31.89 | 30.80 | 30.90 | 25.62 | qfq | 4,707,323 | 146,673,972 | -0.71% |
| 2024-07-31 | 29.80 | 31.30 | 29.78 | 31.12 | 25.80 | qfq | 6,484,998 | 200,216,239 | 3.91% |
| 2024-07-30 | 30.00 | 31.00 | 29.44 | 29.95 | 24.83 | qfq | 4,973,330 | 149,944,874 | -0.96% |
| 2024-07-29 | 29.70 | 30.72 | 29.55 | 30.24 | 25.07 | qfq | 4,466,480 | 134,880,328 | 1.48% |
| 2024-07-26 | 29.20 | 30.43 | 29.16 | 29.80 | 24.71 | qfq | 4,019,570 | 120,252,186 | 1.43% |
| 2024-07-25 | 29.81 | 29.90 | 28.67 | 29.38 | 24.36 | qfq | 5,399,808 | 157,859,817 | -3.64% |
| 2024-07-24 | 29.94 | 31.86 | 29.78 | 30.49 | 25.28 | qfq | 5,242,041 | 162,365,573 | 1.63% |
| 2024-07-23 | 31.35 | 31.98 | 29.98 | 30.00 | 24.87 | qfq | 4,489,158 | 139,602,442 | -4.15% |
| 2024-07-22 | 30.99 | 31.63 | 30.90 | 31.30 | 25.95 | qfq | 3,041,220 | 95,146,230 | 1.13% |
| 2024-07-19 | 30.69 | 31.48 | 30.50 | 30.95 | 25.66 | qfq | 3,211,000 | 99,781,731 | 0.55% |
| 2024-07-18 | 30.40 | 31.21 | 30.15 | 30.78 | 25.52 | qfq | 4,735,600 | 145,243,911 | -3.15% |
| 2024-07-17 | 33.36 | 33.65 | 31.78 | 31.78 | 26.35 | qfq | 5,873,653 | 190,308,992 | -4.65% |
| 2024-07-16 | 33.20 | 33.81 | 32.86 | 33.33 | 27.63 | qfq | 5,522,666 | 184,365,121 | 2.36% |
| 2024-07-15 | 33.07 | 33.11 | 32.30 | 32.56 | 26.99 | qfq | 2,946,609 | 96,093,537 | -1.54% |
| 2024-07-12 | 33.15 | 33.53 | 32.68 | 33.07 | 27.42 | qfq | 5,379,270 | 178,035,147 | -2.74% |
| 2024-07-11 | 34.09 | 34.29 | 33.43 | 34.00 | 28.19 | qfq | 6,569,100 | 222,782,179 | 1.67% |
| 2024-07-10 | 33.79 | 34.12 | 33.43 | 33.44 | 27.72 | qfq | 7,328,425 | 247,190,622 | -1.65% |
| 2024-07-09 | 31.73 | 34.23 | 31.73 | 34.00 | 28.19 | qfq | 10,229,681 | 340,046,258 | 7.12% |
| 2024-07-08 | 32.01 | 32.80 | 31.67 | 31.74 | 26.31 | qfq | 4,059,580 | 131,161,178 | -1.92% |
| 2024-07-05 | 31.91 | 32.50 | 30.83 | 32.36 | 26.83 | qfq | 5,353,996 | 169,946,898 | 0.15% |
| 2024-07-04 | 32.52 | 33.03 | 32.30 | 32.31 | 26.79 | qfq | 4,063,455 | 132,537,926 | -0.09% |
| 2024-07-03 | 33.32 | 33.32 | 32.18 | 32.34 | 26.81 | qfq | 4,426,255 | 144,218,745 | -3.58% |
| 2024-07-02 | 33.81 | 34.15 | 33.41 | 33.54 | 27.81 | qfq | 4,596,978 | 154,681,623 | -1.44% |
| 2024-07-01 | 32.96 | 34.19 | 32.70 | 34.03 | 28.21 | qfq | 6,887,013 | 231,973,518 | 2.44% |
| 2024-06-28 | 32.18 | 34.23 | 32.14 | 33.22 | 27.54 | qfq | 8,761,878 | 294,951,059 | 3.36% |
| 2024-06-27 | 33.10 | 33.60 | 32.13 | 32.14 | 26.65 | qfq | 5,299,238 | 174,521,787 | -4.00% |
| 2024-06-26 | 32.58 | 33.49 | 31.90 | 33.48 | 27.76 | qfq | 5,612,593 | 183,978,001 | 4.79% |
| 2024-06-25 | 32.42 | 32.83 | 31.27 | 31.95 | 26.49 | qfq | 4,856,415 | 155,835,534 | -0.75% |
| 2024-06-24 | 33.89 | 33.90 | 32.14 | 32.19 | 26.69 | qfq | 5,825,965 | 192,198,913 | -6.07% |
| 2024-06-21 | 33.45 | 34.68 | 32.90 | 34.27 | 28.41 | qfq | 6,364,512 | 217,370,114 | 2.12% |
| 2024-06-20 | 34.70 | 35.19 | 33.52 | 33.56 | 27.82 | qfq | 6,624,805 | 226,231,038 | -3.78% |
| 2024-06-19 | 36.21 | 36.44 | 34.71 | 34.88 | 28.92 | qfq | 9,394,347 | 331,938,190 | -4.20% |
| 2024-06-18 | 35.56 | 37.39 | 35.27 | 36.41 | 30.19 | qfq | 10,064,305 | 366,968,386 | 1.42% |
| 2024-06-17 | 36.51 | 37.82 | 35.82 | 35.90 | 29.66 | qfq | 11,160,968 | 409,923,954 | -1.07% |
| 2024-06-14 | 34.80 | 36.65 | 34.80 | 36.29 | 29.99 | qfq | 12,413,289 | 447,657,946 | 3.45% |
| 2024-06-13 | 35.50 | 35.99 | 34.70 | 35.08 | 28.99 | qfq | 7,959,550 | 280,516,336 | -0.68% |
| 2024-06-12 | 33.62 | 36.25 | 33.45 | 35.32 | 29.18 | qfq | 11,013,270 | 388,534,283 | 3.97% |
| 2024-06-11 | 33.20 | 34.01 | 31.90 | 33.97 | 28.07 | qfq | 5,971,531 | 196,919,243 | 2.23% |
| 2024-06-07 | 34.69 | 35.75 | 32.82 | 33.23 | 27.46 | qfq | 8,568,631 | 291,438,436 | -5.81% |
| 2024-06-06 | 35.50 | 36.49 | 35.20 | 35.28 | 29.15 | qfq | 9,263,874 | 331,766,834 | 0.23% |
| 2024-06-05 | 35.46 | 36.12 | 34.47 | 35.20 | 29.09 | qfq | 7,837,459 | 276,112,473 | -0.98% |
| 2024-06-04 | 36.00 | 36.30 | 34.80 | 35.55 | 29.37 | qfq | 8,236,106 | 292,421,612 | -2.90% |
| 2024-06-03 | 34.94 | 37.66 | 34.35 | 36.61 | 30.25 | qfq | 14,100,934 | 510,194,475 | 5.66% |
| 2024-05-31 | 34.03 | 35.59 | 34.01 | 34.65 | 28.63 | qfq | 10,156,127 | 354,307,584 | 1.88% |
| 2024-05-30 | 35.58 | 35.60 | 33.65 | 34.01 | 28.10 | qfq | 12,664,076 | 435,455,856 | -6.26% |
| 2024-05-29 | 39.29 | 39.87 | 35.67 | 36.28 | 29.98 | qfq | 15,877,713 | 592,500,360 | -6.54% |
| 2024-05-28 | 40.98 | 41.00 | 38.52 | 38.82 | 32.08 | qfq | 14,503,457 | 575,273,213 | -7.11% |
| 2024-05-27 | 40.01 | 42.70 | 39.50 | 41.79 | 34.53 | qfq | 20,192,145 | 828,484,681 | 1.19% |
| 2024-05-24 | 39.19 | 44.16 | 39.00 | 41.30 | 34.13 | qfq | 27,779,707 | 1,155,008,950 | 5.46% |
| 2024-05-23 | 40.50 | 40.50 | 38.76 | 39.16 | 32.36 | qfq | 14,508,734 | 570,779,500 | -3.78% |
| 2024-05-22 | 37.80 | 40.98 | 37.49 | 40.70 | 33.63 | qfq | 20,620,306 | 815,727,151 | 7.67% |
| 2024-05-21 | 39.03 | 39.99 | 37.44 | 37.80 | 31.23 | qfq | 14,089,027 | 542,785,241 | -4.57% |
| 2024-05-20 | 40.06 | 40.40 | 38.44 | 39.61 | 32.73 | qfq | 17,727,567 | 697,040,921 | -4.12% |
| 2024-05-17 | 38.54 | 42.62 | 38.51 | 41.31 | 34.13 | qfq | 25,633,764 | 1,049,007,551 | 3.59% |
| 2024-05-16 | 38.81 | 41.01 | 38.38 | 39.88 | 32.95 | qfq | 24,672,335 | 975,979,787 | 5.75% |
| 2024-05-15 | 37.38 | 38.35 | 37.30 | 37.71 | 31.16 | qfq | 12,101,300 | 456,650,316 | -1.54% |
| 2024-05-14 | 35.66 | 38.30 | 35.07 | 38.30 | 31.65 | qfq | 20,480,904 | 763,412,279 | 6.15% |
| 2024-05-13 | 34.50 | 36.80 | 34.33 | 36.08 | 29.81 | qfq | 10,699,639 | 385,692,885 | 2.18% |
| 2024-05-10 | 36.28 | 36.56 | 35.09 | 35.31 | 29.18 | qfq | 7,790,781 | 276,565,813 | -2.51% |
| 2024-05-09 | 36.29 | 37.03 | 35.80 | 36.22 | 29.93 | qfq | 7,168,813 | 261,599,201 | -0.41% |
| 2024-05-08 | 36.40 | 37.27 | 36.00 | 36.37 | 30.05 | qfq | 8,315,185 | 304,714,138 | -2.86% |
| 2024-05-07 | 38.10 | 38.80 | 37.01 | 37.44 | 30.94 | qfq | 12,450,968 | 470,743,179 | -1.71% |
| 2024-05-06 | 37.67 | 39.18 | 37.01 | 38.09 | 31.47 | qfq | 16,051,963 | 609,216,000 | 2.89% |
| 2024-04-30 | 38.08 | 38.20 | 36.76 | 37.02 | 30.59 | qfq | 13,186,095 | 493,636,345 | -3.89% |
| 2024-04-29 | 37.85 | 39.88 | 36.76 | 38.52 | 31.83 | qfq | 22,047,922 | 838,537,964 | 2.50% |
| 2024-04-26 | 36.50 | 39.10 | 36.35 | 37.58 | 31.05 | qfq | 23,734,516 | 897,062,145 | 1.90% |
| 2024-04-25 | 34.90 | 37.26 | 34.80 | 36.88 | 30.47 | qfq | 21,431,556 | 772,194,400 | 2.73% |
| 2024-04-24 | 31.66 | 36.00 | 31.59 | 35.90 | 29.66 | qfq | 22,370,247 | 771,583,629 | 14.59% |
| 2024-04-23 | 30.78 | 31.65 | 30.78 | 31.33 | 25.89 | qfq | 8,340,967 | 260,655,338 | 2.29% |
| 2024-04-22 | 30.51 | 31.10 | 29.60 | 30.63 | 25.31 | qfq | 7,433,867 | 226,981,815 | -4.37% |
| 2024-04-19 | 32.29 | 33.05 | 31.57 | 32.03 | 26.47 | qfq | 9,061,471 | 290,275,695 | -1.99% |
| 2024-04-18 | 31.77 | 33.65 | 31.02 | 32.68 | 27.00 | qfq | 14,954,520 | 483,188,935 | 0.43% |
| 2024-04-17 | 29.50 | 32.70 | 29.50 | 32.54 | 26.89 | qfq | 14,574,821 | 457,486,780 | 13.18% |
| 2024-04-16 | 32.00 | 33.10 | 28.69 | 28.75 | 23.76 | qfq | 12,305,612 | 370,794,954 | -11.48% |
| 2024-04-15 | 34.00 | 34.77 | 31.60 | 32.48 | 26.84 | qfq | 14,868,115 | 492,125,243 | -7.39% |
| 2024-04-12 | 33.80 | 36.29 | 33.20 | 35.07 | 28.98 | qfq | 21,065,047 | 732,546,546 | 5.35% |
| 2024-04-11 | 32.62 | 33.73 | 32.62 | 33.29 | 27.51 | qfq | 8,857,594 | 295,305,988 | 0.94% |
| 2024-04-10 | 34.48 | 34.59 | 32.55 | 32.98 | 27.25 | qfq | 9,046,812 | 300,980,357 | -4.32% |
| 2024-04-09 | 35.39 | 35.80 | 33.88 | 34.47 | 28.48 | qfq | 10,702,193 | 368,966,100 | -2.63% |
| 2024-04-08 | 35.52 | 36.23 | 34.85 | 35.40 | 29.25 | qfq | 10,325,203 | 368,182,905 | -0.45% |
| 2024-04-03 | 36.99 | 37.32 | 34.80 | 35.56 | 29.38 | qfq | 13,257,057 | 473,071,241 | -5.53% |
| 2024-04-02 | 39.28 | 39.96 | 36.91 | 37.64 | 31.10 | qfq | 16,462,357 | 631,657,691 | -3.88% |
| 2024-04-01 | 40.00 | 40.33 | 38.35 | 39.16 | 32.36 | qfq | 18,817,368 | 736,123,521 | -3.24% |
| 2024-03-29 | 38.25 | 41.80 | 38.25 | 40.47 | 33.44 | qfq | 22,888,725 | 922,886,439 | 3.82% |
| 2024-03-28 | 37.33 | 39.83 | 36.75 | 38.98 | 32.21 | qfq | 21,877,057 | 844,133,903 | 5.32% |
| 2024-03-27 | 39.00 | 40.31 | 37.00 | 37.01 | 30.58 | qfq | 21,902,300 | 831,975,913 | -10.17% |
| 2024-03-26 | 42.00 | 44.87 | 40.50 | 41.20 | 34.04 | qfq | 26,491,159 | 1,136,586,311 | -3.78% |
| 2024-03-25 | 46.94 | 47.50 | 39.20 | 42.82 | 35.38 | qfq | 28,883,050 | 1,267,178,318 | -12.52% |
| 2024-03-22 | 44.02 | 51.01 | 43.50 | 48.95 | 40.45 | qfq | 37,076,699 | 1,777,717,912 | 9.58% |
| 2024-03-21 | 44.00 | 46.14 | 44.00 | 44.67 | 36.91 | qfq | 31,135,618 | 1,398,234,386 | -4.73% |
| 2024-03-20 | 41.50 | 47.00 | 41.15 | 46.89 | 38.74 | qfq | 42,083,838 | 1,859,741,137 | 18.59% |
| 2024-03-19 | 34.50 | 39.54 | 32.52 | 39.54 | 32.67 | qfq | 33,639,585 | 1,221,198,929 | 20.00% |
| 2024-03-18 | 32.50 | 34.30 | 32.23 | 32.95 | 27.23 | qfq | 19,164,592 | 636,001,931 | 0.21% |
| 2024-03-15 | 29.68 | 33.33 | 29.08 | 32.88 | 27.17 | qfq | 22,287,675 | 701,563,626 | 9.31% |
| 2024-03-14 | 28.51 | 30.52 | 28.50 | 30.08 | 24.85 | qfq | 12,013,578 | 358,478,607 | 2.56% |
| 2024-03-13 | 29.86 | 30.00 | 29.18 | 29.33 | 24.24 | qfq | 6,572,350 | 194,299,013 | -0.44% |
| 2024-03-12 | 30.04 | 30.36 | 29.03 | 29.46 | 24.34 | qfq | 7,949,884 | 235,645,281 | -1.01% |
| 2024-03-11 | 28.51 | 29.96 | 28.18 | 29.76 | 24.59 | qfq | 8,195,374 | 237,976,926 | 1.47% |
| 2024-03-08 | 29.58 | 29.80 | 28.36 | 29.33 | 24.24 | qfq | 7,679,457 | 223,829,118 | 2.12% |
| 2024-03-07 | 29.80 | 30.99 | 28.69 | 28.72 | 23.73 | qfq | 9,010,307 | 268,944,449 | -3.20% |
| 2024-03-06 | 29.09 | 30.68 | 29.09 | 29.67 | 24.52 | qfq | 8,645,141 | 257,236,340 | -0.50% |
| 2024-03-05 | 30.16 | 31.72 | 29.20 | 29.82 | 24.64 | qfq | 15,730,520 | 478,312,270 | -4.21% |
| 2024-03-04 | 29.90 | 31.68 | 29.10 | 31.13 | 25.72 | qfq | 16,481,884 | 504,730,472 | 3.91% |
| 2024-03-01 | 29.00 | 30.50 | 28.75 | 29.96 | 24.76 | qfq | 17,938,805 | 533,073,967 | 3.17% |
| 2024-02-29 | 25.95 | 29.55 | 25.95 | 29.04 | 24.00 | qfq | 17,114,035 | 489,385,140 | 10.42% |
| 2024-02-28 | 28.94 | 29.41 | 26.30 | 26.30 | 21.73 | qfq | 13,741,406 | 388,979,416 | -11.45% |
| 2024-02-27 | 27.83 | 30.30 | 27.03 | 29.70 | 24.54 | qfq | 21,474,679 | 608,192,662 | 1.02% |
| 2024-02-26 | 25.10 | 30.08 | 24.58 | 29.40 | 24.29 | qfq | 23,796,787 | 678,925,909 | 17.27% |
| 2024-02-23 | 24.45 | 25.89 | 23.80 | 25.07 | 20.72 | qfq | 10,904,880 | 272,327,613 | 3.25% |
| 2024-02-22 | 23.29 | 25.57 | 23.00 | 24.28 | 20.06 | qfq | 10,254,391 | 245,205,765 | 7.10% |
| 2024-02-21 | 22.40 | 23.49 | 22.21 | 22.67 | 18.73 | qfq | 6,700,278 | 153,702,926 | -0.66% |
| 2024-02-20 | 22.81 | 23.31 | 22.11 | 22.82 | 18.86 | qfq | 8,043,244 | 183,122,200 | -2.89% |
| 2024-02-19 | 21.52 | 23.61 | 21.10 | 23.50 | 19.42 | qfq | 10,266,324 | 228,834,749 | 14.63% |
| 2024-02-08 | 18.59 | 20.54 | 18.24 | 20.50 | 16.94 | qfq | 7,365,920 | 143,673,051 | 11.90% |
| 2024-02-07 | 19.37 | 20.00 | 17.95 | 18.32 | 15.14 | qfq | 7,191,564 | 137,260,369 | -5.91% |
| 2024-02-06 | 18.08 | 19.98 | 17.48 | 19.47 | 16.09 | qfq | 6,591,567 | 124,066,255 | 5.47% |
| 2024-02-05 | 20.98 | 20.99 | 18.02 | 18.46 | 15.25 | qfq | 5,642,241 | 108,484,093 | -12.84% |
| 2024-02-02 | 22.59 | 23.19 | 20.45 | 21.18 | 17.50 | qfq | 4,234,804 | 92,187,435 | -6.41% |
| 2024-02-01 | 21.98 | 23.35 | 21.52 | 22.63 | 18.70 | qfq | 4,122,407 | 92,829,804 | 2.26% |
| 2024-01-31 | 22.65 | 23.48 | 22.12 | 22.13 | 18.29 | qfq | 3,046,264 | 69,225,354 | -3.99% |
| 2024-01-30 | 24.33 | 24.36 | 23.00 | 23.05 | 19.05 | qfq | 3,119,186 | 73,670,975 | -5.34% |
| 2024-01-29 | 25.50 | 26.03 | 24.31 | 24.35 | 20.12 | qfq | 5,469,848 | 136,470,226 | -7.31% |
| 2024-01-26 | 25.82 | 28.10 | 25.73 | 26.27 | 21.71 | qfq | 7,294,240 | 196,142,906 | -0.15% |
| 2024-01-25 | 25.30 | 26.63 | 24.95 | 26.31 | 21.74 | qfq | 6,180,930 | 161,194,849 | 4.49% |
| 2024-01-24 | 25.00 | 25.40 | 24.14 | 25.18 | 20.81 | qfq | 3,767,720 | 93,473,589 | -0.20% |
| 2024-01-23 | 24.10 | 25.80 | 24.10 | 25.23 | 20.85 | qfq | 4,414,985 | 111,387,383 | 3.15% |
| 2024-01-22 | 26.10 | 26.16 | 24.25 | 24.46 | 20.21 | qfq | 4,024,884 | 102,641,468 | -4.04% |
| 2024-01-19 | 26.00 | 26.47 | 25.49 | 25.49 | 21.06 | qfq | 2,884,136 | 74,867,226 | -2.26% |
| 2024-01-18 | 25.00 | 26.22 | 25.00 | 26.08 | 21.55 | qfq | 4,515,361 | 115,728,881 | 2.84% |
| 2024-01-17 | 26.15 | 26.47 | 25.33 | 25.36 | 20.95 | qfq | 2,485,245 | 64,279,697 | -3.21% |
| 2024-01-16 | 26.55 | 26.58 | 25.77 | 26.20 | 21.65 | qfq | 2,962,656 | 77,166,740 | -1.47% |
| 2024-01-15 | 26.52 | 27.01 | 26.36 | 26.59 | 21.97 | qfq | 1,783,601 | 47,604,492 | -0.41% |
| 2024-01-12 | 27.32 | 27.39 | 26.70 | 26.70 | 22.06 | qfq | 1,858,310 | 50,052,532 | -2.31% |
| 2024-01-11 | 26.47 | 27.38 | 26.08 | 27.33 | 22.58 | qfq | 3,203,510 | 86,935,224 | 2.74% |
| 2024-01-10 | 27.10 | 27.29 | 26.54 | 26.60 | 21.98 | qfq | 2,330,853 | 62,528,934 | -2.74% |
| 2024-01-09 | 27.23 | 27.86 | 27.22 | 27.35 | 22.60 | qfq | 2,583,989 | 71,191,606 | 1.37% |
| 2024-01-08 | 27.61 | 27.94 | 26.98 | 26.98 | 22.29 | qfq | 2,146,177 | 58,487,387 | -2.49% |
| 2024-01-05 | 28.85 | 28.85 | 27.56 | 27.67 | 22.86 | qfq | 3,642,736 | 101,952,408 | -4.09% |
| 2024-01-04 | 29.09 | 29.26 | 28.58 | 28.85 | 23.84 | qfq | 2,217,467 | 64,144,559 | -1.10% |
| 2024-01-03 | 28.97 | 29.49 | 28.45 | 29.17 | 24.10 | qfq | 2,699,275 | 77,937,726 | 0.00% |
| 2024-01-02 | 29.97 | 30.09 | 29.06 | 29.17 | 24.10 | qfq | 3,481,372 | 102,528,671 | -2.86% |
| 2023-12-29 | 29.00 | 30.28 | 29.00 | 30.03 | 24.81 | qfq | 4,756,875 | 142,598,215 | 2.63% |
| 2023-12-28 | 28.31 | 29.57 | 28.30 | 29.26 | 24.18 | qfq | 4,190,058 | 122,033,980 | 1.70% |
| 2023-12-27 | 28.30 | 29.10 | 28.10 | 28.77 | 23.77 | qfq | 3,160,730 | 90,663,880 | 1.41% |
| 2023-12-26 | 29.27 | 29.27 | 28.10 | 28.37 | 23.44 | qfq | 2,908,623 | 82,611,094 | -3.07% |
| 2023-12-25 | 28.26 | 29.52 | 28.26 | 29.27 | 24.19 | qfq | 3,950,188 | 114,849,252 | 2.99% |
| 2023-12-22 | 29.50 | 29.73 | 28.20 | 28.42 | 23.48 | qfq | 4,598,473 | 132,924,730 | -4.41% |
| 2023-12-21 | 29.00 | 29.83 | 27.90 | 29.73 | 24.57 | qfq | 6,174,651 | 178,550,847 | 1.95% |
| 2023-12-20 | 30.90 | 31.11 | 29.16 | 29.16 | 24.09 | qfq | 5,587,324 | 165,296,665 | -5.39% |
| 2023-12-19 | 30.74 | 31.19 | 30.21 | 30.82 | 25.47 | qfq | 3,619,304 | 110,847,258 | 1.02% |
| 2023-12-18 | 31.31 | 31.46 | 30.30 | 30.51 | 25.21 | qfq | 4,332,978 | 133,024,815 | -2.27% |
| 2023-12-15 | 31.85 | 31.99 | 30.88 | 31.22 | 25.80 | qfq | 5,249,828 | 164,296,431 | -2.41% |
| 2023-12-14 | 32.12 | 32.70 | 31.83 | 31.99 | 26.43 | qfq | 5,852,791 | 188,291,662 | 0.00% |
| 2023-12-13 | 32.70 | 32.83 | 31.82 | 31.99 | 26.43 | qfq | 8,339,606 | 269,027,452 | -3.88% |
| 2023-12-12 | 32.71 | 33.98 | 32.01 | 33.28 | 27.50 | qfq | 15,001,109 | 495,195,955 | 3.16% |
| 2023-12-11 | 32.00 | 32.26 | 31.44 | 32.26 | 26.66 | qfq | 10,214,380 | 325,057,270 | -0.12% |
| 2023-12-08 | 29.80 | 33.00 | 29.80 | 32.30 | 26.69 | qfq | 17,547,777 | 558,466,910 | 7.17% |
| 2023-12-07 | 29.00 | 30.73 | 28.90 | 30.14 | 24.90 | qfq | 8,195,818 | 246,986,700 | 3.22% |
| 2023-12-06 | 29.00 | 29.55 | 28.80 | 29.20 | 24.13 | qfq | 4,296,393 | 125,555,138 | 0.03% |
| 2023-12-05 | 30.40 | 30.40 | 29.13 | 29.19 | 24.12 | qfq | 5,739,431 | 169,938,128 | -4.11% |
| 2023-12-04 | 30.73 | 31.25 | 30.43 | 30.44 | 25.15 | qfq | 6,899,414 | 211,796,253 | -1.93% |
| 2023-12-01 | 29.35 | 31.48 | 29.32 | 31.04 | 25.65 | qfq | 8,389,677 | 256,548,092 | 3.02% |
| 2023-11-30 | 30.19 | 30.65 | 29.62 | 30.13 | 24.90 | qfq | 4,789,972 | 144,239,962 | 0.70% |
| 2023-11-29 | 29.82 | 31.30 | 29.55 | 29.92 | 24.72 | qfq | 7,467,085 | 227,686,132 | -0.27% |
| 2023-11-28 | 29.00 | 30.20 | 28.80 | 30.00 | 24.79 | qfq | 6,029,709 | 176,859,155 | 2.15% |
| 2023-11-27 | 29.06 | 29.99 | 28.80 | 29.37 | 24.27 | qfq | 6,404,366 | 187,810,148 | 0.69% |
| 2023-11-24 | 30.90 | 31.13 | 29.00 | 29.17 | 24.10 | qfq | 9,406,887 | 279,803,097 | -6.75% |
| 2023-11-23 | 31.02 | 31.51 | 30.49 | 31.28 | 25.85 | qfq | 6,805,292 | 210,491,479 | -0.76% |
| 2023-11-22 | 33.15 | 33.15 | 31.52 | 31.52 | 26.04 | qfq | 14,123,770 | 454,308,437 | -8.35% |
| 2023-11-21 | 33.32 | 35.52 | 33.32 | 34.39 | 28.42 | qfq | 20,523,785 | 714,147,418 | 3.21% |
| 2023-11-20 | 33.25 | 33.60 | 32.61 | 33.32 | 27.53 | qfq | 7,747,348 | 256,565,430 | -1.45% |
| 2023-11-17 | 33.00 | 34.17 | 32.40 | 33.81 | 27.94 | qfq | 10,524,421 | 348,866,291 | 1.29% |
| 2023-11-16 | 33.42 | 34.27 | 33.11 | 33.38 | 27.58 | qfq | 12,064,440 | 407,270,379 | 0.39% |
| 2023-11-15 | 33.65 | 33.98 | 32.69 | 33.25 | 27.47 | qfq | 8,059,057 | 267,235,284 | -1.19% |
| 2023-11-14 | 33.70 | 33.86 | 32.80 | 33.65 | 27.80 | qfq | 9,036,637 | 301,465,068 | 1.20% |
| 2023-11-13 | 33.00 | 34.27 | 32.99 | 33.25 | 27.47 | qfq | 11,503,944 | 386,543,067 | 1.81% |
| 2023-11-10 | 32.60 | 34.10 | 32.58 | 32.66 | 26.99 | qfq | 11,373,779 | 376,446,850 | -2.97% |
| 2023-11-09 | 34.70 | 36.18 | 33.60 | 33.66 | 27.81 | qfq | 17,026,807 | 587,774,727 | -2.97% |
| 2023-11-08 | 33.90 | 35.39 | 33.40 | 34.69 | 28.66 | qfq | 24,218,693 | 832,953,562 | -3.05% |
| 2023-11-07 | 30.13 | 36.71 | 29.83 | 35.78 | 29.56 | qfq | 31,193,782 | 1,038,393,049 | 16.97% |
| 2023-11-06 | 29.01 | 30.59 | 29.01 | 30.59 | 25.28 | qfq | 17,926,443 | 533,875,992 | 1.53% |
| 2023-11-03 | 27.58 | 31.30 | 26.91 | 30.13 | 24.90 | qfq | 20,582,779 | 607,546,204 | 13.06% |
| 2023-11-02 | 27.29 | 27.85 | 26.62 | 26.65 | 22.02 | qfq | 4,814,254 | 130,505,351 | -1.48% |
| 2023-11-01 | 26.85 | 27.50 | 26.68 | 27.05 | 22.35 | qfq | 5,073,938 | 137,310,756 | 0.52% |
| 2023-10-31 | 27.69 | 27.70 | 26.59 | 26.91 | 22.24 | qfq | 4,342,110 | 117,176,773 | -2.29% |
| 2023-10-30 | 27.08 | 27.75 | 26.75 | 27.54 | 22.76 | qfq | 4,928,393 | 134,730,003 | 0.66% |
| 2023-10-27 | 26.90 | 27.59 | 26.61 | 27.36 | 22.61 | qfq | 5,251,043 | 142,237,113 | 0.55% |
| 2023-10-26 | 25.95 | 27.31 | 25.95 | 27.21 | 22.48 | qfq | 5,691,328 | 153,250,055 | 1.68% |
| 2023-10-25 | 26.61 | 27.48 | 26.36 | 26.76 | 22.11 | qfq | 4,855,200 | 130,303,349 | -0.74% |
| 2023-10-24 | 26.04 | 27.48 | 25.97 | 26.96 | 22.28 | qfq | 5,488,160 | 147,619,621 | 3.57% |
| 2023-10-23 | 27.01 | 27.66 | 25.75 | 26.03 | 21.51 | qfq | 5,779,079 | 151,487,266 | -5.03% |
| 2023-10-20 | 27.75 | 28.44 | 27.28 | 27.41 | 22.65 | qfq | 3,426,539 | 94,790,712 | -2.21% |
| 2023-10-19 | 28.35 | 28.97 | 27.91 | 28.03 | 23.16 | qfq | 4,190,581 | 118,759,159 | -1.65% |
| 2023-10-18 | 29.70 | 29.72 | 28.01 | 28.50 | 23.55 | qfq | 5,794,569 | 165,945,454 | -4.68% |
| 2023-10-17 | 30.07 | 30.56 | 29.32 | 29.90 | 24.71 | qfq | 3,834,118 | 114,513,275 | -0.86% |
| 2023-10-16 | 31.16 | 31.33 | 29.80 | 30.16 | 24.92 | qfq | 5,131,869 | 155,548,280 | -3.30% |
| 2023-10-13 | 31.10 | 31.95 | 30.92 | 31.19 | 25.77 | qfq | 4,586,373 | 144,366,166 | -0.35% |
| 2023-10-12 | 32.65 | 32.65 | 31.05 | 31.30 | 25.86 | qfq | 6,880,440 | 217,157,433 | -3.69% |
| 2023-10-11 | 31.91 | 32.71 | 31.53 | 32.50 | 26.85 | qfq | 6,915,834 | 223,204,743 | 0.96% |
| 2023-10-10 | 31.99 | 33.33 | 31.70 | 32.19 | 26.60 | qfq | 7,247,529 | 234,817,396 | 1.32% |
| 2023-10-09 | 32.11 | 32.28 | 31.20 | 31.77 | 26.25 | qfq | 5,363,498 | 170,031,439 | -0.97% |
| 2023-09-28 | 31.81 | 32.98 | 31.81 | 32.08 | 26.51 | qfq | 7,778,372 | 251,243,702 | 1.33% |
| 2023-09-27 | 32.35 | 32.55 | 31.63 | 31.66 | 26.16 | qfq | 7,931,447 | 253,669,801 | -2.13% |
| 2023-09-26 | 32.02 | 33.88 | 32.02 | 32.35 | 26.73 | qfq | 10,972,436 | 361,550,314 | 1.00% |
| 2023-09-25 | 32.40 | 32.95 | 31.89 | 32.03 | 26.47 | qfq | 9,529,275 | 309,014,326 | -2.61% |
| 2023-09-22 | 30.00 | 33.70 | 29.87 | 32.89 | 27.18 | qfq | 14,363,921 | 463,739,306 | 8.94% |
| 2023-09-21 | 30.04 | 31.19 | 30.02 | 30.19 | 24.95 | qfq | 4,831,328 | 147,309,820 | -1.60% |
| 2023-09-20 | 30.30 | 31.60 | 30.29 | 30.68 | 25.35 | qfq | 5,957,624 | 185,079,148 | 1.22% |
| 2023-09-19 | 31.58 | 31.71 | 30.06 | 30.31 | 25.04 | qfq | 6,278,589 | 192,049,917 | -4.02% |
| 2023-09-18 | 31.80 | 32.20 | 31.39 | 31.58 | 26.09 | qfq | 4,200,059 | 133,157,500 | -0.88% |
| 2023-09-15 | 32.76 | 33.38 | 31.80 | 31.86 | 26.33 | qfq | 6,439,394 | 207,391,556 | -3.04% |
| 2023-09-14 | 33.70 | 34.43 | 32.50 | 32.86 | 27.15 | qfq | 8,264,745 | 276,701,935 | -1.76% |
| 2023-09-13 | 34.88 | 34.98 | 33.05 | 33.45 | 27.64 | qfq | 11,120,527 | 376,061,900 | -5.11% |
| 2023-09-12 | 34.52 | 36.95 | 34.40 | 35.25 | 29.13 | qfq | 17,494,554 | 621,869,457 | 1.09% |
| 2023-09-11 | 32.33 | 36.66 | 31.81 | 34.87 | 28.81 | qfq | 16,434,449 | 568,245,734 | 7.86% |
| 2023-09-08 | 32.03 | 32.90 | 32.03 | 32.33 | 26.71 | qfq | 4,564,549 | 148,049,512 | -0.34% |
| 2023-09-07 | 34.00 | 34.00 | 32.44 | 32.44 | 26.80 | qfq | 6,129,398 | 201,774,007 | -4.64% |
| 2023-09-06 | 33.47 | 34.36 | 32.72 | 34.02 | 28.11 | qfq | 7,509,064 | 251,284,666 | 0.56% |
| 2023-09-05 | 34.53 | 34.79 | 33.42 | 33.83 | 27.95 | qfq | 7,323,774 | 248,550,119 | -3.20% |
| 2023-09-04 | 34.60 | 35.19 | 34.10 | 34.95 | 28.88 | qfq | 6,603,839 | 229,528,191 | 1.75% |
| 2023-09-01 | 35.05 | 35.29 | 33.77 | 34.35 | 28.38 | qfq | 8,708,431 | 298,734,419 | -1.86% |
| 2023-08-31 | 34.55 | 36.25 | 34.05 | 35.00 | 28.92 | qfq | 12,778,199 | 451,797,226 | 1.30% |
| 2023-08-30 | 33.91 | 35.88 | 33.91 | 34.55 | 28.55 | qfq | 11,954,225 | 415,676,841 | 0.85% |
| 2023-08-29 | 31.30 | 35.20 | 31.30 | 34.26 | 28.31 | qfq | 12,854,035 | 432,956,470 | 7.47% |
| 2023-08-28 | 37.00 | 37.62 | 31.88 | 31.88 | 26.34 | qfq | 13,853,116 | 475,562,147 | -6.78% |
| 2023-08-25 | 35.50 | 36.90 | 34.08 | 34.20 | 28.26 | qfq | 15,818,594 | 559,714,140 | -11.28% |
| 2023-08-24 | 40.60 | 41.35 | 37.81 | 38.55 | 31.85 | qfq | 16,279,301 | 643,473,064 | -2.55% |
| 2023-08-23 | 40.00 | 40.60 | 39.15 | 39.56 | 32.69 | qfq | 17,305,531 | 688,311,481 | -4.67% |
| 2023-08-22 | 40.24 | 41.51 | 38.01 | 41.50 | 34.29 | qfq | 25,594,927 | 1,016,021,785 | 5.54% |
| 2023-08-21 | 34.58 | 40.47 | 34.58 | 39.32 | 32.49 | qfq | 25,239,216 | 970,046,364 | 12.34% |
| 2023-08-18 | 36.70 | 37.39 | 34.76 | 35.00 | 28.92 | qfq | 14,257,355 | 509,655,583 | -5.23% |
| 2023-08-17 | 34.00 | 38.50 | 33.58 | 36.93 | 30.51 | qfq | 18,600,149 | 676,510,848 | 8.46% |
| 2023-08-16 | 36.26 | 36.70 | 33.92 | 34.05 | 28.14 | qfq | 14,255,978 | 498,643,133 | -7.22% |
| 2023-08-15 | 36.57 | 39.30 | 36.06 | 36.70 | 30.32 | qfq | 19,291,754 | 722,768,271 | 6.07% |
| 2023-08-14 | 33.38 | 34.63 | 33.35 | 34.60 | 28.59 | qfq | 8,265,144 | 280,199,845 | 3.75% |
| 2023-08-11 | 34.40 | 34.80 | 33.33 | 33.35 | 27.56 | qfq | 6,418,850 | 218,512,671 | -2.66% |
| 2023-08-10 | 35.72 | 35.90 | 34.13 | 34.26 | 28.31 | qfq | 9,967,971 | 346,470,238 | -4.33% |
| 2023-08-09 | 37.23 | 38.09 | 35.62 | 35.81 | 29.59 | qfq | 11,059,318 | 405,975,135 | -3.81% |
| 2023-08-08 | 37.70 | 39.30 | 37.11 | 37.23 | 30.76 | qfq | 13,779,040 | 524,502,766 | -4.39% |
| 2023-08-07 | 36.38 | 40.10 | 36.27 | 38.94 | 32.18 | qfq | 22,176,606 | 846,028,963 | 10.37% |
| 2023-08-04 | 34.35 | 35.49 | 33.98 | 35.28 | 29.15 | qfq | 10,486,097 | 364,436,002 | 2.95% |
| 2023-08-03 | 34.71 | 35.88 | 33.88 | 34.27 | 28.32 | qfq | 10,154,087 | 351,373,844 | -3.33% |
| 2023-08-02 | 34.30 | 36.35 | 33.86 | 35.45 | 29.29 | qfq | 14,575,052 | 514,204,457 | 3.72% |
| 2023-08-01 | 34.00 | 34.65 | 32.82 | 34.18 | 28.24 | qfq | 9,441,924 | 318,781,456 | -0.61% |
| 2023-07-31 | 34.12 | 34.60 | 33.61 | 34.39 | 28.42 | qfq | 7,529,230 | 256,794,588 | -0.06% |
| 2023-07-28 | 35.74 | 36.27 | 34.41 | 34.41 | 28.43 | qfq | 8,612,544 | 301,388,682 | -3.88% |
| 2023-07-27 | 37.15 | 37.60 | 35.73 | 35.80 | 29.58 | qfq | 8,198,147 | 298,752,019 | -3.61% |
| 2023-07-26 | 38.32 | 39.10 | 36.73 | 37.14 | 30.69 | qfq | 10,729,481 | 403,755,003 | -4.15% |
| 2023-07-25 | 40.00 | 40.30 | 38.20 | 38.75 | 32.02 | qfq | 15,084,002 | 589,521,823 | -2.07% |
| 2023-07-24 | 36.30 | 40.45 | 36.30 | 39.57 | 32.70 | qfq | 16,418,186 | 642,210,425 | 6.60% |
| 2023-07-21 | 36.61 | 38.49 | 36.00 | 37.12 | 30.67 | qfq | 13,134,073 | 489,244,442 | 3.46% |
| 2023-07-20 | 36.94 | 37.23 | 35.75 | 35.88 | 29.65 | qfq | 8,180,414 | 297,130,952 | -2.87% |
| 2023-07-19 | 37.60 | 38.09 | 36.80 | 36.94 | 30.52 | qfq | 7,818,881 | 290,906,466 | -2.28% |
| 2023-07-18 | 39.01 | 40.02 | 37.45 | 37.80 | 31.23 | qfq | 13,373,994 | 512,620,922 | -5.12% |