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
湖南裕能301358.SZ
最近收盘价59.472026-07-17
最近交易日2026-07-17
成交量（股）20,123,508
成交额（元）1,214,762,277
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.356 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.157 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.418 | — | — | — | 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 | 61.08 | 62.44 | 58.80 | 59.47 | 59.47 | qfq | 20,123,508 | 1,214,762,277 | -2.89% |
| 2026-07-16 | 63.00 | 63.80 | 60.31 | 61.24 | 61.24 | qfq | 20,026,741 | 1,235,041,259 | -3.36% |
| 2026-07-15 | 62.20 | 65.05 | 60.50 | 63.37 | 63.37 | qfq | 23,651,558 | 1,496,366,853 | 2.24% |
| 2026-07-14 | 61.50 | 61.98 | 59.72 | 61.98 | 61.98 | qfq | 15,282,023 | 933,272,250 | 0.71% |
| 2026-07-13 | 62.79 | 63.76 | 60.88 | 61.54 | 61.54 | qfq | 17,254,211 | 1,067,855,683 | -2.55% |
| 2026-07-10 | 65.60 | 66.59 | 63.15 | 63.15 | 63.15 | qfq | 20,685,050 | 1,333,834,584 | -4.03% |
| 2026-07-09 | 67.49 | 67.79 | 63.00 | 65.80 | 65.80 | qfq | 26,955,574 | 1,753,080,128 | -2.59% |
| 2026-07-08 | 71.64 | 72.29 | 67.50 | 67.55 | 67.55 | qfq | 20,170,460 | 1,392,759,108 | -6.18% |
| 2026-07-07 | 74.47 | 74.88 | 71.49 | 72.00 | 72.00 | qfq | 15,089,833 | 1,102,415,413 | -1.88% |
| 2026-07-06 | 73.00 | 76.30 | 71.74 | 73.38 | 73.38 | qfq | 17,335,607 | 1,286,270,546 | -0.01% |
| 2026-07-03 | 76.18 | 76.80 | 73.31 | 73.39 | 73.39 | qfq | 18,044,224 | 1,340,710,279 | -2.68% |
| 2026-07-02 | 76.00 | 78.98 | 75.12 | 75.41 | 75.41 | qfq | 25,153,174 | 1,931,340,677 | -1.81% |
| 2026-07-01 | 75.11 | 78.87 | 72.00 | 76.80 | 76.80 | qfq | 31,442,068 | 2,368,318,263 | 1.23% |
| 2026-06-30 | 74.66 | 76.80 | 73.10 | 75.87 | 75.87 | qfq | 24,689,580 | 1,855,208,488 | 1.17% |
| 2026-06-29 | 74.54 | 76.08 | 71.80 | 74.99 | 74.99 | qfq | 29,047,954 | 2,147,056,367 | -1.07% |
| 2026-06-26 | 82.00 | 83.58 | 75.68 | 75.80 | 75.80 | qfq | 31,869,763 | 2,508,910,578 | -7.90% |
| 2026-06-25 | 83.53 | 84.70 | 81.10 | 82.30 | 82.30 | qfq | 28,488,300 | 2,347,859,942 | -3.01% |
| 2026-06-24 | 83.00 | 85.48 | 79.12 | 84.85 | 84.85 | qfq | 36,265,957 | 3,005,182,984 | 1.11% |
| 2026-06-23 | 85.86 | 88.00 | 83.68 | 83.92 | 83.92 | qfq | 38,699,028 | 3,320,225,100 | -2.26% |
| 2026-06-22 | 78.60 | 86.66 | 76.50 | 85.86 | 85.86 | qfq | 42,798,852 | 3,528,014,473 | 12.85% |
| 2026-06-18 | 74.65 | 77.95 | 74.18 | 76.08 | 76.08 | qfq | 24,271,037 | 1,845,424,693 | 0.57% |
| 2026-06-17 | 75.99 | 76.20 | 74.30 | 75.65 | 75.65 | qfq | 21,020,034 | 1,582,614,487 | 0.73% |
| 2026-06-16 | 74.10 | 77.17 | 73.02 | 75.10 | 75.10 | qfq | 33,498,492 | 2,520,327,346 | 3.39% |
| 2026-06-15 | 73.15 | 74.36 | 70.71 | 72.64 | 72.64 | qfq | 27,672,907 | 1,991,667,818 | -0.03% |
| 2026-06-12 | 70.17 | 73.64 | 68.60 | 72.66 | 72.66 | qfq | 31,580,516 | 2,266,271,111 | 5.50% |
| 2026-06-11 | 68.28 | 71.41 | 66.86 | 68.87 | 68.87 | qfq | 22,616,127 | 1,556,997,808 | 1.20% |
| 2026-06-10 | 69.30 | 70.98 | 67.31 | 68.05 | 68.05 | qfq | 15,474,295 | 1,063,440,282 | -2.28% |
| 2026-06-09 | 69.30 | 70.28 | 66.87 | 69.64 | 69.64 | qfq | 21,501,161 | 1,469,030,316 | 1.44% |
| 2026-06-08 | 71.55 | 72.94 | 67.37 | 68.65 | 68.65 | qfq | 23,689,218 | 1,645,402,764 | -5.07% |
| 2026-06-05 | 74.35 | 75.09 | 71.11 | 72.32 | 72.32 | qfq | 29,314,848 | 2,140,319,882 | -2.73% |
| 2026-06-04 | 74.45 | 76.49 | 74.00 | 74.35 | 74.35 | qfq | 41,582,394 | 3,120,017,214 | -10.12% |
| 2026-06-03 | 83.01 | 83.85 | 81.60 | 82.72 | 82.72 | qfq | 16,814,192 | 1,393,861,420 | -1.50% |
| 2026-06-02 | 86.00 | 86.07 | 81.56 | 83.98 | 83.98 | qfq | 21,508,331 | 1,793,239,585 | -1.28% |
| 2026-06-01 | 87.00 | 88.84 | 84.96 | 85.07 | 85.07 | qfq | 24,208,347 | 2,102,143,638 | -3.78% |
| 2026-05-29 | 87.05 | 90.25 | 84.36 | 88.41 | 88.41 | qfq | 30,829,886 | 2,682,699,529 | 1.56% |
| 2026-05-28 | 88.51 | 90.80 | 85.70 | 87.05 | 87.05 | qfq | 18,684,113 | 1,637,862,799 | -0.84% |
| 2026-05-27 | 88.25 | 90.99 | 86.83 | 87.79 | 87.43 | qfq | 23,586,957 | 2,101,247,742 | 0.38% |
| 2026-05-26 | 87.43 | 88.92 | 85.51 | 87.46 | 87.11 | qfq | 21,253,418 | 1,858,983,248 | -0.39% |
| 2026-05-25 | 90.90 | 91.18 | 84.70 | 87.80 | 87.44 | qfq | 35,025,754 | 3,052,921,659 | -3.71% |
| 2026-05-22 | 91.10 | 92.45 | 89.53 | 91.18 | 90.81 | qfq | 24,170,405 | 2,198,904,400 | -0.26% |
| 2026-05-21 | 94.80 | 96.98 | 91.30 | 91.42 | 91.05 | qfq | 29,494,354 | 2,785,861,767 | -3.56% |
| 2026-05-20 | 90.35 | 96.32 | 89.50 | 94.79 | 94.41 | qfq | 32,680,207 | 3,048,813,562 | 4.35% |
| 2026-05-19 | 92.80 | 93.35 | 88.78 | 90.84 | 90.47 | qfq | 26,354,252 | 2,384,412,721 | -2.51% |
| 2026-05-18 | 93.28 | 95.49 | 91.00 | 93.18 | 92.80 | qfq | 27,273,548 | 2,539,184,344 | -2.41% |
| 2026-05-15 | 94.39 | 97.88 | 93.39 | 95.48 | 95.09 | qfq | 33,025,892 | 3,152,650,564 | 1.20% |
| 2026-05-14 | 98.16 | 100.43 | 94.17 | 94.35 | 93.97 | qfq | 32,287,454 | 3,162,187,163 | -3.88% |
| 2026-05-13 | 99.80 | 100.44 | 96.70 | 98.16 | 97.76 | qfq | 32,458,325 | 3,189,846,443 | -2.48% |
| 2026-05-12 | 99.67 | 100.96 | 95.00 | 100.66 | 100.25 | qfq | 36,636,339 | 3,585,846,517 | 2.35% |
| 2026-05-11 | 97.30 | 100.80 | 95.50 | 98.35 | 97.95 | qfq | 35,955,550 | 3,525,157,424 | 1.13% |
| 2026-05-08 | 103.82 | 107.15 | 97.00 | 97.25 | 96.86 | qfq | 52,415,963 | 5,252,973,428 | -8.27% |
| 2026-05-07 | 107.03 | 109.00 | 103.00 | 106.02 | 105.59 | qfq | 44,717,123 | 4,705,006,739 | -3.53% |
| 2026-05-06 | 103.72 | 110.00 | 100.12 | 109.90 | 109.45 | qfq | 50,232,439 | 5,272,807,367 | 7.49% |
| 2026-04-30 | 105.00 | 107.83 | 101.77 | 102.24 | 101.83 | qfq | 49,391,327 | 5,139,029,011 | -4.45% |
| 2026-04-29 | 92.66 | 108.99 | 91.30 | 107.00 | 106.57 | qfq | 62,949,795 | 6,309,344,064 | 15.48% |
| 2026-04-28 | 95.08 | 99.00 | 91.18 | 92.66 | 92.28 | qfq | 61,636,584 | 5,821,178,489 | 3.10% |
| 2026-04-27 | 87.76 | 90.28 | 86.75 | 89.87 | 89.51 | qfq | 29,170,539 | 2,592,031,096 | 2.94% |
| 2026-04-24 | 86.33 | 88.61 | 84.86 | 87.30 | 86.95 | qfq | 26,401,254 | 2,282,375,056 | 1.18% |
| 2026-04-23 | 84.73 | 88.25 | 81.70 | 86.28 | 85.93 | qfq | 31,598,640 | 2,685,462,006 | 1.76% |
| 2026-04-22 | 82.90 | 85.98 | 82.20 | 84.79 | 84.45 | qfq | 25,464,230 | 2,129,433,806 | -0.83% |
| 2026-04-21 | 83.13 | 85.95 | 81.67 | 85.50 | 85.15 | qfq | 22,803,368 | 1,927,191,048 | 2.85% |
| 2026-04-20 | 82.05 | 83.25 | 80.68 | 83.13 | 82.79 | qfq | 19,577,305 | 1,607,457,636 | -0.30% |
| 2026-04-17 | 85.20 | 86.74 | 82.41 | 83.38 | 83.04 | qfq | 25,820,485 | 2,161,684,592 | -2.16% |
| 2026-04-16 | 82.00 | 85.87 | 80.23 | 85.22 | 84.87 | qfq | 33,722,792 | 2,828,788,143 | 5.38% |
| 2026-04-15 | 83.47 | 83.60 | 79.96 | 80.87 | 80.54 | qfq | 25,944,545 | 2,111,934,115 | -3.90% |
| 2026-04-14 | 77.30 | 84.28 | 76.02 | 84.15 | 83.81 | qfq | 33,971,844 | 2,744,706,765 | 9.44% |
| 2026-04-13 | 76.00 | 77.99 | 75.38 | 76.89 | 76.58 | qfq | 21,869,031 | 1,679,688,510 | 0.50% |
| 2026-04-10 | 72.30 | 77.78 | 72.01 | 76.51 | 76.20 | qfq | 27,834,971 | 2,107,028,330 | 6.12% |
| 2026-04-09 | 71.40 | 73.50 | 70.13 | 72.10 | 71.81 | qfq | 17,231,545 | 1,242,910,156 | 0.98% |
| 2026-04-08 | 70.50 | 71.71 | 69.07 | 71.40 | 71.11 | qfq | 17,614,327 | 1,247,381,856 | 3.39% |
| 2026-04-07 | 69.25 | 70.80 | 68.10 | 69.06 | 68.78 | qfq | 12,492,797 | 866,403,813 | 0.70% |
| 2026-04-03 | 70.82 | 71.24 | 68.02 | 68.58 | 68.30 | qfq | 17,417,371 | 1,201,215,940 | -3.16% |
| 2026-04-02 | 72.41 | 73.65 | 70.08 | 70.82 | 70.53 | qfq | 19,394,847 | 1,389,616,798 | -2.21% |
| 2026-04-01 | 75.98 | 76.69 | 71.97 | 72.42 | 72.13 | qfq | 28,780,012 | 2,106,919,527 | -4.18% |
| 2026-03-31 | 78.78 | 79.41 | 75.43 | 75.58 | 75.27 | qfq | 25,469,429 | 1,961,884,745 | -5.68% |
| 2026-03-30 | 80.00 | 82.00 | 77.14 | 80.13 | 79.81 | qfq | 28,394,393 | 2,257,841,389 | 0.41% |
| 2026-03-27 | 77.07 | 80.93 | 75.88 | 79.80 | 79.48 | qfq | 32,067,048 | 2,524,447,569 | 2.16% |
| 2026-03-26 | 76.96 | 81.20 | 75.30 | 78.11 | 77.79 | qfq | 28,663,471 | 2,262,044,250 | 1.09% |
| 2026-03-25 | 77.00 | 78.21 | 75.10 | 77.27 | 76.96 | qfq | 21,755,949 | 1,669,537,989 | 0.16% |
| 2026-03-24 | 77.54 | 78.80 | 73.72 | 77.15 | 76.84 | qfq | 23,365,290 | 1,779,659,157 | -0.52% |
| 2026-03-23 | 77.52 | 80.92 | 76.28 | 77.55 | 77.24 | qfq | 29,362,845 | 2,309,441,063 | -1.45% |
| 2026-03-20 | 73.80 | 82.20 | 72.80 | 78.69 | 78.37 | qfq | 36,246,814 | 2,828,241,317 | 7.03% |
| 2026-03-19 | 76.00 | 78.15 | 72.28 | 73.52 | 73.22 | qfq | 25,714,866 | 1,922,346,152 | -4.61% |
| 2026-03-18 | 79.59 | 79.59 | 75.63 | 77.07 | 76.76 | qfq | 24,401,236 | 1,881,598,917 | -1.50% |
| 2026-03-17 | 79.99 | 81.87 | 78.09 | 78.24 | 77.92 | qfq | 22,119,471 | 1,755,095,516 | -2.42% |
| 2026-03-16 | 80.43 | 83.50 | 78.58 | 80.18 | 79.85 | qfq | 33,875,834 | 2,721,751,700 | 0.94% |
| 2026-03-13 | 76.79 | 82.46 | 75.50 | 79.43 | 79.11 | qfq | 40,208,862 | 3,193,945,083 | 3.36% |
| 2026-03-12 | 71.60 | 77.17 | 70.83 | 76.85 | 76.54 | qfq | 43,866,091 | 3,258,187,213 | 7.18% |
| 2026-03-11 | 67.20 | 73.65 | 66.52 | 71.70 | 71.41 | qfq | 41,619,448 | 2,943,704,827 | 6.70% |
| 2026-03-10 | 67.64 | 69.50 | 66.66 | 67.20 | 66.93 | qfq | 24,293,520 | 1,656,623,783 | -0.37% |
| 2026-03-09 | 63.62 | 67.47 | 62.30 | 67.45 | 67.18 | qfq | 26,397,801 | 1,726,300,975 | 4.14% |
| 2026-03-06 | 66.10 | 66.88 | 64.30 | 64.77 | 64.51 | qfq | 14,399,675 | 938,073,379 | -1.71% |
| 2026-03-05 | 67.18 | 67.50 | 64.98 | 65.90 | 65.63 | qfq | 16,842,981 | 1,113,354,029 | -0.83% |
| 2026-03-04 | 65.24 | 67.16 | 65.24 | 66.45 | 66.18 | qfq | 13,694,931 | 906,961,551 | -0.79% |
| 2026-03-03 | 66.83 | 68.86 | 64.80 | 66.98 | 66.71 | qfq | 27,655,525 | 1,857,661,963 | 0.27% |
| 2026-03-02 | 65.90 | 68.60 | 65.90 | 66.80 | 66.53 | qfq | 19,774,750 | 1,332,249,504 | -0.31% |
| 2026-02-27 | 67.21 | 68.00 | 66.39 | 67.01 | 66.74 | qfq | 16,326,636 | 1,094,935,246 | -0.30% |
| 2026-02-26 | 71.80 | 71.93 | 67.00 | 67.21 | 66.94 | qfq | 28,844,992 | 1,976,878,848 | -4.99% |
| 2026-02-25 | 68.02 | 71.80 | 67.68 | 70.74 | 70.45 | qfq | 27,356,412 | 1,920,928,984 | 4.40% |
| 2026-02-24 | 69.08 | 69.38 | 66.83 | 67.76 | 67.49 | qfq | 18,350,071 | 1,244,715,113 | -0.07% |
| 2026-02-13 | 66.23 | 69.98 | 66.03 | 67.81 | 67.54 | qfq | 25,412,633 | 1,741,916,125 | 1.36% |
| 2026-02-12 | 65.44 | 67.22 | 64.02 | 66.90 | 66.63 | qfq | 21,243,033 | 1,401,776,456 | 2.97% |
| 2026-02-11 | 62.25 | 65.44 | 61.88 | 64.97 | 64.71 | qfq | 21,008,984 | 1,347,146,969 | 3.95% |
| 2026-02-10 | 63.00 | 63.50 | 62.20 | 62.50 | 62.25 | qfq | 10,711,160 | 671,876,641 | -1.14% |
| 2026-02-09 | 64.99 | 65.12 | 62.10 | 63.22 | 62.96 | qfq | 21,057,655 | 1,327,625,593 | -1.92% |
| 2026-02-06 | 60.29 | 66.40 | 59.61 | 64.46 | 64.20 | qfq | 33,199,665 | 2,130,670,113 | 5.15% |
| 2026-02-05 | 63.29 | 64.50 | 61.13 | 61.30 | 61.05 | qfq | 13,424,343 | 833,658,671 | -2.98% |
| 2026-02-04 | 62.05 | 63.46 | 60.54 | 63.18 | 62.92 | qfq | 17,212,169 | 1,061,982,179 | 0.93% |
| 2026-02-03 | 62.12 | 63.00 | 61.00 | 62.60 | 62.35 | qfq | 15,087,436 | 936,802,769 | 1.54% |
| 2026-02-02 | 62.91 | 65.53 | 61.51 | 61.65 | 61.40 | qfq | 20,257,518 | 1,282,067,144 | -1.96% |
| 2026-01-30 | 64.17 | 64.68 | 60.05 | 62.88 | 62.63 | qfq | 21,891,819 | 1,364,065,265 | -2.78% |
| 2026-01-29 | 64.20 | 67.38 | 63.62 | 64.68 | 64.42 | qfq | 20,407,369 | 1,339,296,937 | 0.54% |
| 2026-01-28 | 64.01 | 65.61 | 62.79 | 64.33 | 64.07 | qfq | 17,125,050 | 1,095,553,487 | 0.52% |
| 2026-01-27 | 65.01 | 65.65 | 60.76 | 64.00 | 63.74 | qfq | 31,712,366 | 1,984,313,309 | -2.57% |
| 2026-01-26 | 68.38 | 68.39 | 65.20 | 65.69 | 65.42 | qfq | 24,812,816 | 1,648,978,745 | -3.86% |
| 2026-01-23 | 66.58 | 69.30 | 66.21 | 68.33 | 68.05 | qfq | 31,586,690 | 2,146,750,997 | 2.64% |
| 2026-01-22 | 67.56 | 68.96 | 65.00 | 66.57 | 66.30 | qfq | 33,437,419 | 2,220,712,837 | -2.12% |
| 2026-01-21 | 65.21 | 69.50 | 64.89 | 68.01 | 67.73 | qfq | 43,108,148 | 2,916,031,051 | 5.25% |
| 2026-01-20 | 66.88 | 67.27 | 63.60 | 64.62 | 64.36 | qfq | 41,942,397 | 2,717,007,318 | 2.77% |
| 2026-01-19 | 61.90 | 64.88 | 61.58 | 62.88 | 62.63 | qfq | 28,134,754 | 1,790,790,877 | 2.33% |
| 2026-01-16 | 61.22 | 61.88 | 60.21 | 61.45 | 61.20 | qfq | 20,382,787 | 1,244,591,877 | 1.44% |
| 2026-01-15 | 60.46 | 62.17 | 60.26 | 60.58 | 60.33 | qfq | 19,533,508 | 1,195,532,531 | -0.62% |
| 2026-01-14 | 60.44 | 63.75 | 59.40 | 60.96 | 60.71 | qfq | 32,011,837 | 1,964,208,085 | -0.21% |
| 2026-01-13 | 62.09 | 62.80 | 60.33 | 61.09 | 60.84 | qfq | 26,193,580 | 1,610,221,273 | -1.59% |
| 2026-01-12 | 63.61 | 65.20 | 61.00 | 62.08 | 61.83 | qfq | 28,501,860 | 1,774,100,527 | -2.37% |
| 2026-01-09 | 63.65 | 64.90 | 62.57 | 63.59 | 63.33 | qfq | 23,787,106 | 1,513,568,056 | -0.72% |
| 2026-01-08 | 64.16 | 67.83 | 63.58 | 64.05 | 63.79 | qfq | 29,504,815 | 1,926,812,475 | -1.26% |
| 2026-01-07 | 67.79 | 67.99 | 63.53 | 64.87 | 64.61 | qfq | 33,092,952 | 2,165,457,155 | -4.31% |
| 2026-01-06 | 65.71 | 69.70 | 63.70 | 67.79 | 67.52 | qfq | 41,071,746 | 2,728,275,927 | 3.75% |
| 2026-01-05 | 64.65 | 66.29 | 63.25 | 65.34 | 65.08 | qfq | 21,000,391 | 1,361,144,895 | 1.05% |
| 2025-12-31 | 66.36 | 67.62 | 64.55 | 64.66 | 64.40 | qfq | 16,529,494 | 1,082,843,434 | -2.93% |
| 2025-12-30 | 65.88 | 68.06 | 64.22 | 66.61 | 66.34 | qfq | 20,985,520 | 1,393,005,780 | -0.70% |
| 2025-12-29 | 70.00 | 70.28 | 66.02 | 67.08 | 66.81 | qfq | 29,270,695 | 1,977,420,945 | -5.41% |
| 2025-12-26 | 73.04 | 73.97 | 68.06 | 70.92 | 70.63 | qfq | 41,281,909 | 2,916,709,830 | 6.49% |
| 2025-12-25 | 65.68 | 66.95 | 64.52 | 66.60 | 66.33 | qfq | 16,205,726 | 1,065,296,862 | -0.83% |
| 2025-12-24 | 66.13 | 68.16 | 65.83 | 67.16 | 66.89 | qfq | 23,929,128 | 1,599,969,768 | 1.56% |
| 2025-12-23 | 62.74 | 68.50 | 62.00 | 66.13 | 65.86 | qfq | 27,887,184 | 1,818,590,995 | 5.37% |
| 2025-12-22 | 62.61 | 63.66 | 62.33 | 62.76 | 62.51 | qfq | 14,096,698 | 885,542,587 | 0.18% |
| 2025-12-19 | 63.23 | 63.50 | 61.66 | 62.65 | 62.40 | qfq | 13,134,353 | 821,073,075 | -0.48% |
| 2025-12-18 | 64.35 | 65.11 | 62.85 | 62.95 | 62.69 | qfq | 13,199,951 | 842,733,628 | -3.85% |
| 2025-12-17 | 62.60 | 66.00 | 62.12 | 65.47 | 65.20 | qfq | 22,170,653 | 1,423,665,121 | 5.92% |
| 2025-12-16 | 64.38 | 64.38 | 60.74 | 61.81 | 61.56 | qfq | 17,945,264 | 1,107,053,081 | -3.21% |
| 2025-12-15 | 66.18 | 67.00 | 63.24 | 63.86 | 63.60 | qfq | 15,177,374 | 980,360,310 | -2.21% |
| 2025-12-12 | 67.18 | 68.33 | 63.98 | 65.30 | 65.04 | qfq | 18,033,272 | 1,172,736,867 | -2.10% |
| 2025-12-11 | 69.22 | 69.68 | 66.67 | 66.70 | 66.43 | qfq | 12,736,391 | 862,214,746 | -2.95% |
| 2025-12-10 | 68.52 | 70.36 | 67.05 | 68.73 | 68.45 | qfq | 12,410,291 | 852,420,066 | 0.31% |
| 2025-12-09 | 69.00 | 69.90 | 67.11 | 68.52 | 68.24 | qfq | 10,783,140 | 738,885,179 | -1.69% |
| 2025-12-08 | 67.11 | 70.13 | 66.06 | 69.70 | 69.42 | qfq | 14,587,849 | 997,704,305 | 1.89% |
| 2025-12-05 | 68.56 | 69.70 | 67.14 | 68.41 | 68.13 | qfq | 11,073,579 | 758,849,577 | -0.22% |
| 2025-12-04 | 69.36 | 70.94 | 68.11 | 68.56 | 68.28 | qfq | 11,871,782 | 820,212,742 | -1.54% |
| 2025-12-03 | 74.48 | 75.00 | 69.30 | 69.63 | 69.35 | qfq | 22,300,633 | 1,588,978,950 | -4.80% |
| 2025-12-02 | 73.24 | 76.08 | 72.64 | 73.14 | 72.84 | qfq | 30,907,676 | 2,290,309,874 | 1.80% |
| 2025-12-01 | 76.38 | 76.39 | 70.90 | 71.85 | 71.56 | qfq | 29,915,892 | 2,170,673,919 | -6.09% |
| 2025-11-28 | 68.87 | 77.36 | 68.87 | 76.51 | 76.20 | qfq | 34,968,921 | 2,589,233,841 | 11.01% |
| 2025-11-27 | 67.21 | 70.77 | 66.80 | 68.92 | 68.64 | qfq | 19,677,194 | 1,361,600,598 | 2.57% |
| 2025-11-26 | 68.71 | 68.88 | 66.93 | 67.19 | 66.92 | qfq | 14,674,027 | 992,405,881 | -2.27% |
| 2025-11-25 | 69.01 | 71.20 | 67.09 | 68.75 | 68.47 | qfq | 17,766,257 | 1,215,985,179 | 2.29% |
| 2025-11-24 | 69.11 | 70.50 | 66.44 | 67.21 | 66.94 | qfq | 18,860,042 | 1,274,565,809 | -3.42% |
| 2025-11-21 | 70.90 | 73.46 | 68.74 | 69.59 | 69.31 | qfq | 26,761,437 | 1,885,320,860 | -5.98% |
| 2025-11-20 | 78.13 | 79.80 | 73.91 | 74.02 | 73.72 | qfq | 18,610,009 | 1,418,552,551 | -5.09% |
| 2025-11-19 | 75.87 | 80.08 | 75.87 | 77.99 | 77.67 | qfq | 21,335,884 | 1,664,189,848 | 2.44% |
| 2025-11-18 | 83.24 | 83.60 | 74.07 | 76.13 | 75.82 | qfq | 30,918,707 | 2,388,351,332 | -8.94% |
| 2025-11-17 | 84.26 | 86.68 | 80.60 | 83.60 | 83.26 | qfq | 21,162,375 | 1,768,303,892 | -0.30% |
| 2025-11-14 | 87.00 | 88.77 | 83.52 | 83.85 | 83.51 | qfq | 24,056,517 | 2,056,527,150 | -6.42% |
| 2025-11-13 | 78.51 | 90.91 | 78.00 | 89.60 | 89.24 | qfq | 36,012,792 | 3,121,828,631 | 13.32% |
| 2025-11-12 | 80.00 | 81.00 | 76.60 | 79.07 | 78.75 | qfq | 25,526,276 | 2,004,627,649 | -2.38% |
| 2025-11-11 | 80.00 | 83.69 | 80.00 | 81.00 | 80.67 | qfq | 22,587,580 | 1,850,964,976 | 0.04% |
| 2025-11-10 | 84.89 | 87.13 | 80.01 | 80.97 | 80.64 | qfq | 39,751,801 | 3,299,931,503 | -1.83% |
| 2025-11-07 | 76.39 | 85.50 | 73.70 | 82.48 | 82.15 | qfq | 42,746,016 | 3,434,061,157 | 9.38% |
| 2025-11-06 | 72.98 | 76.35 | 72.80 | 75.41 | 75.10 | qfq | 20,476,822 | 1,535,319,641 | 1.74% |
| 2025-11-05 | 68.99 | 75.49 | 67.80 | 74.12 | 73.82 | qfq | 30,102,821 | 2,181,652,542 | 6.19% |
| 2025-11-04 | 73.33 | 74.28 | 68.87 | 69.80 | 69.52 | qfq | 25,345,921 | 1,796,159,183 | -4.97% |
| 2025-11-03 | 72.43 | 74.35 | 69.20 | 73.45 | 73.15 | qfq | 25,969,632 | 1,865,233,973 | 0.60% |
| 2025-10-31 | 70.65 | 80.20 | 70.65 | 73.01 | 72.71 | qfq | 38,334,932 | 2,882,829,664 | 3.34% |
| 2025-10-30 | 65.50 | 72.48 | 65.50 | 70.65 | 70.36 | qfq | 29,498,651 | 2,041,655,505 | 8.24% |
| 2025-10-29 | 64.41 | 66.50 | 63.96 | 65.27 | 65.01 | qfq | 23,462,566 | 1,535,602,090 | 2.05% |
| 2025-10-28 | 62.19 | 65.32 | 60.58 | 63.96 | 63.70 | qfq | 30,076,086 | 1,894,410,652 | 3.86% |
| 2025-10-27 | 57.90 | 64.80 | 57.72 | 61.58 | 61.33 | qfq | 31,940,522 | 1,985,892,221 | 8.99% |
| 2025-10-24 | 54.70 | 56.99 | 54.03 | 56.50 | 56.27 | qfq | 18,512,240 | 1,026,879,194 | 4.86% |
| 2025-10-23 | 52.77 | 54.15 | 51.77 | 53.88 | 53.66 | qfq | 15,716,099 | 832,250,209 | 2.12% |
| 2025-10-22 | 53.14 | 53.79 | 52.26 | 52.76 | 52.55 | qfq | 12,445,644 | 657,428,604 | -1.68% |
| 2025-10-21 | 54.23 | 54.90 | 53.20 | 53.66 | 53.44 | qfq | 18,419,817 | 990,930,697 | 0.02% |
| 2025-10-20 | 55.08 | 55.80 | 53.18 | 53.65 | 53.43 | qfq | 19,075,361 | 1,038,371,383 | 0.26% |
| 2025-10-17 | 57.58 | 59.00 | 53.22 | 53.51 | 53.29 | qfq | 21,619,995 | 1,196,803,980 | -7.88% |
| 2025-10-16 | 56.50 | 58.94 | 56.08 | 58.09 | 57.85 | qfq | 23,628,321 | 1,363,530,041 | 3.58% |
| 2025-10-15 | 57.00 | 57.65 | 55.00 | 56.08 | 55.85 | qfq | 22,448,700 | 1,255,010,078 | -0.41% |
| 2025-10-14 | 60.76 | 61.00 | 55.74 | 56.31 | 56.08 | qfq | 30,862,810 | 1,803,039,655 | -6.07% |
| 2025-10-13 | 54.00 | 60.19 | 53.50 | 59.95 | 59.71 | qfq | 35,185,966 | 2,019,922,317 | 7.88% |
| 2025-10-10 | 59.79 | 60.23 | 55.18 | 55.57 | 55.34 | qfq | 33,016,163 | 1,876,297,845 | -7.74% |
| 2025-10-09 | 58.88 | 61.56 | 58.00 | 60.23 | 59.99 | qfq | 33,051,719 | 1,970,346,530 | -0.31% |
| 2025-09-30 | 53.95 | 62.27 | 52.30 | 60.42 | 60.17 | qfq | 47,186,016 | 2,769,861,680 | 12.01% |
| 2025-09-29 | 48.78 | 54.72 | 48.55 | 53.94 | 53.72 | qfq | 48,368,029 | 2,526,450,442 | 18.29% |
| 2025-09-26 | 44.26 | 47.34 | 44.03 | 45.60 | 45.42 | qfq | 26,159,952 | 1,208,456,823 | 2.80% |
| 2025-09-25 | 43.00 | 45.05 | 42.50 | 44.36 | 44.18 | qfq | 22,948,498 | 1,013,003,512 | 2.88% |
| 2025-09-24 | 40.00 | 43.65 | 40.00 | 43.12 | 42.95 | qfq | 24,265,319 | 1,025,041,803 | 6.81% |
| 2025-09-23 | 41.30 | 41.70 | 39.56 | 40.37 | 40.21 | qfq | 17,393,206 | 703,580,424 | -2.25% |
| 2025-09-22 | 42.66 | 42.98 | 40.90 | 41.30 | 41.13 | qfq | 16,675,095 | 690,324,569 | -3.14% |
| 2025-09-19 | 41.83 | 43.14 | 41.80 | 42.64 | 42.47 | qfq | 15,484,022 | 659,299,956 | 1.43% |
| 2025-09-18 | 42.97 | 43.26 | 41.51 | 42.04 | 41.87 | qfq | 22,916,492 | 973,304,978 | -3.16% |
| 2025-09-17 | 42.54 | 43.68 | 41.78 | 43.41 | 43.23 | qfq | 25,344,857 | 1,088,227,924 | 1.43% |
| 2025-09-16 | 44.03 | 44.50 | 42.00 | 42.80 | 42.63 | qfq | 30,580,379 | 1,311,202,256 | -3.23% |
| 2025-09-15 | 41.11 | 47.92 | 40.99 | 44.23 | 44.05 | qfq | 49,920,736 | 2,263,503,228 | 10.77% |
| 2025-09-12 | 40.06 | 40.98 | 39.39 | 39.93 | 39.77 | qfq | 17,270,737 | 691,765,515 | -0.80% |
| 2025-09-11 | 39.29 | 40.46 | 38.70 | 40.25 | 40.09 | qfq | 21,145,114 | 838,692,295 | 2.81% |
| 2025-09-10 | 40.50 | 41.00 | 38.58 | 39.15 | 38.99 | qfq | 32,592,310 | 1,283,252,979 | -5.82% |
| 2025-09-09 | 41.01 | 42.88 | 40.79 | 41.57 | 41.40 | qfq | 29,170,757 | 1,218,218,954 | 0.34% |
| 2025-09-08 | 41.90 | 42.78 | 40.53 | 41.43 | 41.26 | qfq | 45,325,323 | 1,891,740,304 | 2.37% |
| 2025-09-05 | 37.02 | 40.68 | 36.66 | 40.47 | 40.31 | qfq | 39,837,522 | 1,567,283,376 | 8.50% |
| 2025-09-04 | 36.60 | 38.48 | 36.38 | 37.30 | 37.15 | qfq | 36,208,886 | 1,355,686,983 | 2.19% |
| 2025-09-03 | 36.09 | 37.21 | 35.90 | 36.50 | 36.35 | qfq | 27,109,981 | 995,218,815 | 1.50% |
| 2025-09-02 | 36.35 | 37.56 | 35.66 | 35.96 | 35.81 | qfq | 21,109,175 | 771,098,173 | -1.18% |
| 2025-09-01 | 36.68 | 36.81 | 35.70 | 36.39 | 36.24 | qfq | 17,794,559 | 645,234,579 | 0.55% |
| 2025-08-29 | 34.89 | 37.54 | 34.89 | 36.19 | 36.04 | qfq | 28,572,221 | 1,039,080,961 | 3.55% |
| 2025-08-28 | 35.06 | 35.40 | 33.72 | 34.95 | 34.81 | qfq | 18,191,598 | 629,126,988 | -0.14% |
| 2025-08-27 | 36.16 | 36.60 | 35.00 | 35.00 | 34.86 | qfq | 18,167,935 | 651,866,844 | -3.39% |
| 2025-08-26 | 34.99 | 37.20 | 34.99 | 36.23 | 36.08 | qfq | 27,035,308 | 986,459,285 | 3.57% |
| 2025-08-25 | 34.95 | 36.06 | 34.54 | 34.98 | 34.84 | qfq | 20,498,409 | 718,331,379 | 1.16% |
| 2025-08-22 | 33.99 | 34.92 | 33.85 | 34.58 | 34.44 | qfq | 13,151,588 | 453,856,599 | 1.71% |
| 2025-08-21 | 34.64 | 34.75 | 33.80 | 34.00 | 33.86 | qfq | 14,971,401 | 510,372,896 | -1.99% |
| 2025-08-20 | 34.28 | 34.70 | 33.86 | 34.69 | 34.55 | qfq | 14,075,582 | 483,366,102 | 0.43% |
| 2025-08-19 | 34.84 | 34.93 | 34.35 | 34.54 | 34.40 | qfq | 12,756,008 | 441,200,438 | -0.86% |
| 2025-08-18 | 35.39 | 35.74 | 34.65 | 34.84 | 34.70 | qfq | 18,849,077 | 659,546,461 | -1.19% |
| 2025-08-15 | 33.15 | 35.83 | 32.97 | 35.26 | 35.12 | qfq | 27,278,471 | 947,444,357 | 5.92% |
| 2025-08-14 | 34.25 | 34.29 | 32.90 | 33.29 | 33.16 | qfq | 17,694,830 | 592,753,894 | -2.92% |
| 2025-08-13 | 34.64 | 34.99 | 34.05 | 34.29 | 34.15 | qfq | 19,455,248 | 669,149,152 | -1.72% |
| 2025-08-12 | 34.40 | 35.27 | 33.82 | 34.89 | 34.75 | qfq | 37,073,886 | 1,283,477,015 | 2.56% |
| 2025-08-11 | 31.59 | 34.30 | 31.51 | 34.02 | 33.88 | qfq | 44,623,781 | 1,464,613,407 | 10.89% |
| 2025-08-08 | 30.86 | 31.01 | 30.61 | 30.68 | 30.56 | qfq | 7,354,924 | 226,270,366 | -0.52% |
| 2025-08-07 | 31.23 | 31.43 | 30.67 | 30.84 | 30.71 | qfq | 11,848,367 | 366,472,854 | -1.66% |
| 2025-08-06 | 31.01 | 31.50 | 30.77 | 31.36 | 31.23 | qfq | 8,850,348 | 275,670,778 | 0.97% |
| 2025-08-05 | 30.88 | 31.33 | 30.85 | 31.06 | 30.93 | qfq | 7,491,725 | 232,421,127 | 0.62% |
| 2025-08-04 | 30.72 | 30.87 | 30.52 | 30.87 | 30.74 | qfq | 7,248,569 | 222,573,261 | 0.00% |
| 2025-08-01 | 31.21 | 31.35 | 30.63 | 30.87 | 30.74 | qfq | 11,677,129 | 361,534,846 | -1.06% |
| 2025-07-31 | 31.98 | 32.25 | 31.08 | 31.20 | 31.07 | qfq | 15,139,786 | 478,436,205 | -2.77% |
| 2025-07-30 | 32.60 | 32.72 | 32.06 | 32.09 | 31.96 | qfq | 13,282,900 | 429,148,817 | -1.44% |
| 2025-07-29 | 32.45 | 32.86 | 32.24 | 32.56 | 32.43 | qfq | 11,237,566 | 365,558,232 | -0.03% |
| 2025-07-28 | 32.62 | 32.85 | 32.10 | 32.57 | 32.44 | qfq | 17,372,443 | 564,996,966 | -0.70% |
| 2025-07-25 | 33.17 | 33.88 | 32.61 | 32.80 | 32.67 | qfq | 20,963,851 | 697,398,920 | -0.61% |
| 2025-07-24 | 32.10 | 33.30 | 31.96 | 33.00 | 32.87 | qfq | 21,944,794 | 718,416,257 | 2.61% |
| 2025-07-23 | 32.21 | 32.86 | 31.86 | 32.16 | 32.03 | qfq | 21,699,053 | 701,802,888 | 0.72% |
| 2025-07-22 | 31.88 | 32.25 | 31.63 | 31.93 | 31.80 | qfq | 15,593,994 | 498,269,562 | 0.00% |
| 2025-07-21 | 31.38 | 32.07 | 31.05 | 31.93 | 31.80 | qfq | 16,143,560 | 510,069,740 | 1.40% |
| 2025-07-18 | 30.92 | 31.97 | 30.92 | 31.49 | 31.36 | qfq | 20,542,378 | 648,944,069 | 1.91% |
| 2025-07-17 | 30.60 | 31.12 | 30.30 | 30.90 | 30.77 | qfq | 12,457,935 | 382,362,610 | 0.68% |
| 2025-07-16 | 30.65 | 31.06 | 30.50 | 30.69 | 30.57 | qfq | 10,450,093 | 321,397,414 | 0.99% |
| 2025-07-15 | 30.60 | 31.15 | 30.15 | 30.39 | 30.27 | qfq | 12,652,435 | 386,526,458 | -1.17% |
| 2025-07-14 | 30.89 | 31.80 | 30.66 | 30.75 | 30.63 | qfq | 10,381,505 | 321,490,896 | 0.03% |
| 2025-07-11 | 30.53 | 31.13 | 30.26 | 30.74 | 30.62 | qfq | 13,256,686 | 407,757,454 | 0.36% |
| 2025-07-10 | 30.51 | 31.10 | 30.11 | 30.63 | 30.51 | qfq | 15,566,599 | 474,212,745 | -0.13% |
| 2025-07-09 | 31.05 | 31.26 | 30.59 | 30.67 | 30.55 | qfq | 11,269,299 | 348,233,567 | -1.06% |
| 2025-07-08 | 30.05 | 31.50 | 30.01 | 31.00 | 30.87 | qfq | 18,297,649 | 564,591,786 | 2.72% |
| 2025-07-07 | 30.10 | 30.47 | 29.81 | 30.18 | 30.06 | qfq | 10,817,749 | 324,711,568 | 0.27% |
| 2025-07-04 | 31.40 | 31.40 | 30.04 | 30.10 | 29.98 | qfq | 17,371,090 | 530,650,057 | -4.26% |
| 2025-07-03 | 30.77 | 31.54 | 30.50 | 31.44 | 31.31 | qfq | 14,728,800 | 458,174,763 | 2.14% |
| 2025-07-02 | 30.63 | 30.93 | 30.35 | 30.78 | 30.66 | qfq | 10,580,600 | 324,134,658 | 0.00% |
| 2025-07-01 | 31.21 | 31.24 | 30.24 | 30.78 | 30.66 | qfq | 16,333,762 | 499,535,826 | -1.31% |
| 2025-06-30 | 31.79 | 31.98 | 31.02 | 31.19 | 31.06 | qfq | 18,698,434 | 584,561,159 | -1.89% |
| 2025-06-27 | 32.19 | 33.36 | 31.77 | 31.79 | 31.66 | qfq | 19,816,956 | 641,796,126 | -0.41% |
| 2025-06-26 | 31.74 | 32.91 | 31.66 | 31.92 | 31.79 | qfq | 23,564,775 | 763,505,717 | 0.03% |
| 2025-06-25 | 32.42 | 32.42 | 31.70 | 31.91 | 31.78 | qfq | 22,577,505 | 722,167,924 | -0.99% |
| 2025-06-24 | 30.16 | 32.58 | 29.95 | 32.23 | 32.10 | qfq | 31,875,889 | 1,010,902,284 | 6.58% |
| 2025-06-23 | 29.40 | 30.80 | 29.40 | 30.24 | 30.12 | qfq | 20,229,661 | 608,368,653 | 2.06% |
| 2025-06-20 | 29.25 | 30.18 | 29.23 | 29.63 | 29.51 | qfq | 17,989,171 | 536,002,541 | 0.92% |
| 2025-06-19 | 29.57 | 30.37 | 29.33 | 29.36 | 29.24 | qfq | 20,621,449 | 615,281,632 | -2.30% |
| 2025-06-18 | 29.06 | 30.10 | 28.34 | 30.05 | 29.93 | qfq | 25,848,867 | 753,939,629 | 2.56% |
| 2025-06-17 | 28.35 | 29.89 | 28.22 | 29.30 | 29.18 | qfq | 22,383,420 | 651,594,019 | 3.50% |
| 2025-06-16 | 28.59 | 28.93 | 28.20 | 28.31 | 28.20 | qfq | 11,669,428 | 330,933,845 | -1.15% |
| 2025-06-13 | 28.37 | 29.26 | 27.92 | 28.64 | 28.52 | qfq | 21,547,335 | 616,839,921 | 0.07% |
| 2025-06-12 | 28.26 | 29.15 | 27.91 | 28.62 | 28.50 | qfq | 13,356,135 | 379,946,758 | 1.17% |
| 2025-06-11 | 28.14 | 28.83 | 28.14 | 28.29 | 28.18 | qfq | 10,054,874 | 286,376,823 | 1.00% |
| 2025-06-10 | 28.58 | 29.18 | 27.77 | 28.01 | 27.90 | qfq | 11,992,095 | 341,493,741 | -1.65% |
| 2025-06-09 | 28.19 | 28.83 | 28.13 | 28.48 | 28.36 | qfq | 9,060,800 | 258,731,813 | 1.03% |
| 2025-06-06 | 28.12 | 28.43 | 27.98 | 28.19 | 28.08 | qfq | 8,098,276 | 228,184,971 | 0.25% |
| 2025-06-05 | 28.26 | 28.41 | 27.80 | 28.12 | 28.01 | qfq | 8,285,723 | 232,504,209 | -0.28% |
| 2025-06-04 | 27.59 | 28.68 | 27.59 | 28.20 | 28.09 | qfq | 10,272,556 | 289,834,368 | 2.21% |
| 2025-06-03 | 27.27 | 27.86 | 27.18 | 27.59 | 27.48 | qfq | 5,790,360 | 159,879,499 | 0.22% |
| 2025-05-30 | 28.20 | 28.22 | 27.45 | 27.53 | 27.42 | qfq | 8,151,308 | 226,010,316 | -3.03% |
| 2025-05-29 | 28.10 | 28.47 | 27.86 | 28.39 | 28.27 | qfq | 6,351,473 | 179,256,464 | 1.21% |
| 2025-05-28 | 28.13 | 28.46 | 27.94 | 28.05 | 27.94 | qfq | 4,338,690 | 121,954,643 | -0.57% |
| 2025-05-27 | 28.11 | 28.47 | 27.74 | 28.21 | 28.10 | qfq | 7,028,552 | 197,604,408 | 0.21% |
| 2025-05-26 | 28.20 | 28.34 | 27.96 | 28.15 | 28.04 | qfq | 5,303,407 | 149,173,373 | -0.49% |
| 2025-05-23 | 28.54 | 29.09 | 28.29 | 28.29 | 28.18 | qfq | 7,264,962 | 208,593,258 | -1.19% |
| 2025-05-22 | 29.38 | 29.38 | 28.61 | 28.63 | 28.51 | qfq | 8,656,225 | 249,243,627 | -2.19% |
| 2025-05-21 | 29.25 | 29.88 | 29.11 | 29.27 | 29.15 | qfq | 11,341,446 | 334,354,442 | -0.10% |
| 2025-05-20 | 29.66 | 29.75 | 29.09 | 29.30 | 29.02 | qfq | 8,700,652 | 255,361,216 | -1.31% |
| 2025-05-19 | 30.10 | 30.10 | 29.22 | 29.69 | 29.41 | qfq | 7,876,314 | 232,984,876 | -1.56% |
| 2025-05-16 | 29.94 | 30.55 | 29.84 | 30.16 | 29.88 | qfq | 6,036,310 | 181,897,173 | 0.37% |
| 2025-05-15 | 30.79 | 31.32 | 29.94 | 30.05 | 29.77 | qfq | 8,356,440 | 255,140,513 | -2.40% |
| 2025-05-14 | 31.05 | 31.20 | 30.51 | 30.79 | 30.50 | qfq | 7,284,012 | 224,193,167 | -0.84% |
| 2025-05-13 | 31.68 | 31.95 | 30.98 | 31.05 | 30.76 | qfq | 10,492,056 | 329,475,569 | -0.35% |
| 2025-05-12 | 30.49 | 31.16 | 30.01 | 31.16 | 30.87 | qfq | 9,542,632 | 292,349,343 | 4.01% |
| 2025-05-09 | 30.53 | 30.58 | 29.65 | 29.96 | 29.68 | qfq | 7,345,738 | 220,031,669 | -2.19% |
| 2025-05-08 | 30.04 | 30.96 | 29.85 | 30.63 | 30.34 | qfq | 7,719,828 | 235,397,532 | 1.69% |
| 2025-05-07 | 30.60 | 30.85 | 29.86 | 30.12 | 29.84 | qfq | 10,665,484 | 321,287,128 | 0.70% |
| 2025-05-06 | 27.85 | 29.94 | 27.83 | 29.91 | 29.63 | qfq | 15,749,954 | 459,706,804 | 7.78% |
| 2025-04-30 | 27.50 | 28.30 | 27.24 | 27.75 | 27.49 | qfq | 18,378,112 | 510,529,263 | 2.17% |
| 2025-04-29 | 28.56 | 28.75 | 26.91 | 27.16 | 26.90 | qfq | 36,126,851 | 986,113,838 | -12.16% |
| 2025-04-28 | 31.29 | 31.34 | 30.70 | 30.92 | 30.63 | qfq | 5,839,647 | 180,917,134 | -1.15% |
| 2025-04-25 | 31.39 | 31.69 | 31.10 | 31.28 | 30.99 | qfq | 4,940,270 | 154,896,916 | -0.06% |
| 2025-04-24 | 31.25 | 32.07 | 31.01 | 31.30 | 31.01 | qfq | 7,801,246 | 246,633,091 | 0.97% |
| 2025-04-23 | 31.00 | 31.38 | 30.83 | 31.00 | 30.71 | qfq | 6,505,600 | 202,043,872 | 0.58% |
| 2025-04-22 | 30.38 | 31.68 | 30.19 | 30.82 | 30.53 | qfq | 8,689,140 | 271,030,168 | 1.41% |
| 2025-04-21 | 29.59 | 30.48 | 29.31 | 30.39 | 30.10 | qfq | 6,280,100 | 189,342,521 | 2.81% |
| 2025-04-18 | 29.70 | 29.89 | 29.30 | 29.56 | 29.28 | qfq | 4,238,543 | 125,224,466 | -0.50% |
| 2025-04-17 | 29.30 | 30.14 | 29.25 | 29.71 | 29.43 | qfq | 4,997,903 | 148,772,019 | 0.30% |
| 2025-04-16 | 30.83 | 30.84 | 29.20 | 29.62 | 29.34 | qfq | 9,159,435 | 272,145,421 | -3.36% |
| 2025-04-15 | 30.94 | 31.30 | 30.59 | 30.65 | 30.36 | qfq | 6,612,842 | 204,270,795 | -0.97% |
| 2025-04-14 | 30.88 | 31.23 | 30.42 | 30.95 | 30.66 | qfq | 10,809,174 | 334,118,575 | 2.35% |
| 2025-04-11 | 29.32 | 30.65 | 29.32 | 30.24 | 29.96 | qfq | 9,680,908 | 290,247,305 | 1.51% |
| 2025-04-10 | 30.37 | 31.15 | 29.71 | 29.79 | 29.51 | qfq | 11,849,701 | 358,612,256 | 1.85% |
| 2025-04-09 | 28.57 | 29.61 | 27.45 | 29.25 | 28.98 | qfq | 13,733,593 | 395,644,112 | 0.86% |
| 2025-04-08 | 28.51 | 29.26 | 28.10 | 29.00 | 28.73 | qfq | 16,742,610 | 480,919,779 | 3.57% |
| 2025-04-07 | 32.00 | 32.00 | 27.53 | 28.00 | 27.74 | qfq | 19,896,650 | 580,315,183 | -18.63% |
| 2025-04-03 | 34.49 | 34.94 | 34.10 | 34.41 | 34.09 | qfq | 6,555,277 | 226,016,734 | -1.69% |
| 2025-04-02 | 34.80 | 35.79 | 34.37 | 35.00 | 34.67 | qfq | 10,557,161 | 370,475,457 | 0.95% |
| 2025-04-01 | 35.75 | 35.86 | 34.52 | 34.67 | 34.34 | qfq | 11,477,596 | 400,518,753 | -2.78% |
| 2025-03-31 | 36.70 | 36.94 | 35.46 | 35.66 | 35.33 | qfq | 11,635,868 | 419,719,751 | -3.28% |
| 2025-03-28 | 37.10 | 37.47 | 36.85 | 36.87 | 36.52 | qfq | 6,601,653 | 244,990,698 | -0.78% |
| 2025-03-27 | 37.31 | 37.91 | 36.90 | 37.16 | 36.81 | qfq | 6,577,479 | 245,308,327 | -0.96% |
| 2025-03-26 | 38.28 | 39.48 | 37.50 | 37.52 | 37.17 | qfq | 9,818,550 | 373,845,124 | -1.99% |
| 2025-03-25 | 38.50 | 39.20 | 37.73 | 38.28 | 37.92 | qfq | 7,760,293 | 297,752,856 | -0.31% |
| 2025-03-24 | 39.59 | 39.79 | 37.98 | 38.40 | 38.04 | qfq | 9,288,300 | 359,787,371 | -3.20% |
| 2025-03-21 | 40.69 | 41.30 | 39.56 | 39.67 | 39.30 | qfq | 6,243,281 | 250,709,914 | -2.51% |
| 2025-03-20 | 41.24 | 41.29 | 40.49 | 40.69 | 40.31 | qfq | 5,650,776 | 230,900,768 | -1.93% |
| 2025-03-19 | 42.19 | 42.40 | 41.30 | 41.49 | 41.10 | qfq | 8,499,702 | 354,019,410 | -1.66% |
| 2025-03-18 | 40.40 | 42.44 | 40.28 | 42.19 | 41.79 | qfq | 15,364,365 | 640,866,791 | 5.24% |
| 2025-03-17 | 40.40 | 40.94 | 39.51 | 40.09 | 39.71 | qfq | 11,524,997 | 463,364,418 | -0.12% |
| 2025-03-14 | 39.53 | 40.91 | 39.25 | 40.14 | 39.76 | qfq | 13,231,600 | 531,945,673 | 1.90% |
| 2025-03-13 | 39.05 | 41.10 | 39.00 | 39.39 | 39.02 | qfq | 18,566,305 | 743,684,467 | 0.38% |
| 2025-03-12 | 40.12 | 40.24 | 39.11 | 39.24 | 38.87 | qfq | 10,554,606 | 417,847,823 | -1.58% |
| 2025-03-11 | 40.70 | 40.70 | 39.09 | 39.87 | 39.50 | qfq | 11,594,580 | 459,576,353 | -2.68% |
| 2025-03-10 | 42.38 | 42.52 | 40.50 | 40.97 | 40.59 | qfq | 15,259,727 | 625,282,711 | -3.83% |
| 2025-03-07 | 43.75 | 44.38 | 42.11 | 42.60 | 42.20 | qfq | 9,143,896 | 392,883,898 | -3.73% |
| 2025-03-06 | 43.49 | 44.83 | 43.02 | 44.25 | 43.83 | qfq | 8,633,481 | 379,901,430 | 1.72% |
| 2025-03-05 | 43.90 | 44.52 | 42.81 | 43.50 | 43.09 | qfq | 6,749,157 | 292,823,020 | -1.14% |
| 2025-03-04 | 45.22 | 46.00 | 43.50 | 44.00 | 43.59 | qfq | 14,011,333 | 624,416,344 | -2.65% |
| 2025-03-03 | 43.01 | 46.79 | 42.89 | 45.20 | 44.78 | qfq | 21,964,119 | 1,000,301,210 | 5.53% |
| 2025-02-28 | 41.80 | 44.50 | 41.75 | 42.83 | 42.43 | qfq | 22,515,752 | 978,049,843 | 4.74% |
| 2025-02-27 | 39.98 | 41.39 | 39.50 | 40.89 | 40.51 | qfq | 14,814,343 | 600,580,990 | 2.87% |
| 2025-02-26 | 39.16 | 40.30 | 39.00 | 39.75 | 39.38 | qfq | 8,003,788 | 318,347,503 | 1.95% |
| 2025-02-25 | 38.58 | 39.69 | 38.29 | 38.99 | 38.62 | qfq | 5,839,405 | 227,911,745 | 0.31% |
| 2025-02-24 | 39.30 | 39.59 | 38.68 | 38.87 | 38.50 | qfq | 5,802,518 | 226,285,807 | -1.12% |
| 2025-02-21 | 39.18 | 39.95 | 38.94 | 39.31 | 38.94 | qfq | 6,820,167 | 269,522,823 | -0.18% |
| 2025-02-20 | 39.50 | 40.18 | 38.86 | 39.38 | 39.01 | qfq | 5,435,938 | 214,044,111 | -0.10% |
| 2025-02-19 | 38.83 | 40.10 | 38.36 | 39.42 | 39.05 | qfq | 7,385,607 | 291,458,829 | 1.65% |
| 2025-02-18 | 39.23 | 40.09 | 38.58 | 38.78 | 38.42 | qfq | 8,194,601 | 323,557,859 | -0.87% |
| 2025-02-17 | 39.73 | 39.99 | 38.25 | 39.12 | 38.75 | qfq | 15,968,909 | 619,727,356 | -2.08% |
| 2025-02-14 | 40.88 | 41.95 | 39.80 | 39.95 | 39.57 | qfq | 7,651,139 | 311,002,733 | -2.27% |
| 2025-02-13 | 40.93 | 41.80 | 40.74 | 40.88 | 40.50 | qfq | 11,204,834 | 463,450,822 | -0.15% |
| 2025-02-12 | 40.02 | 41.28 | 39.91 | 40.94 | 40.56 | qfq | 10,492,461 | 427,134,903 | 1.56% |
| 2025-02-11 | 40.98 | 41.00 | 39.83 | 40.31 | 39.93 | qfq | 9,779,797 | 393,636,698 | -1.68% |
| 2025-02-10 | 43.68 | 43.79 | 39.44 | 41.00 | 40.61 | qfq | 20,987,044 | 850,488,136 | -6.84% |
| 2025-02-07 | 43.32 | 45.02 | 42.50 | 44.01 | 43.60 | qfq | 9,820,689 | 429,390,415 | 0.96% |
| 2025-02-06 | 42.65 | 44.30 | 42.41 | 43.59 | 43.18 | qfq | 6,907,070 | 299,813,435 | 1.37% |
| 2025-02-05 | 44.25 | 44.65 | 42.00 | 43.00 | 42.60 | qfq | 10,297,417 | 442,998,879 | -3.59% |
| 2025-01-27 | 44.22 | 45.38 | 44.04 | 44.60 | 44.18 | qfq | 5,321,740 | 237,461,554 | 0.59% |
| 2025-01-24 | 43.79 | 45.37 | 43.64 | 44.34 | 43.92 | qfq | 5,585,000 | 248,333,251 | 1.28% |
| 2025-01-23 | 45.57 | 46.00 | 43.71 | 43.78 | 43.37 | qfq | 6,595,043 | 295,069,595 | -2.84% |
| 2025-01-22 | 45.01 | 45.67 | 43.30 | 45.06 | 44.64 | qfq | 10,161,286 | 453,549,230 | -1.38% |
| 2025-01-21 | 46.00 | 46.22 | 44.72 | 45.69 | 45.26 | qfq | 6,943,825 | 315,922,127 | -0.74% |
| 2025-01-20 | 44.59 | 46.59 | 43.92 | 46.03 | 45.60 | qfq | 9,946,823 | 455,923,366 | 3.86% |
| 2025-01-17 | 45.64 | 47.00 | 43.99 | 44.32 | 43.90 | qfq | 16,767,687 | 754,997,500 | 3.09% |
| 2025-01-16 | 44.00 | 44.75 | 42.68 | 42.99 | 42.59 | qfq | 10,279,736 | 447,582,990 | -2.38% |
| 2025-01-15 | 45.24 | 45.73 | 43.85 | 44.04 | 43.63 | qfq | 6,253,188 | 279,073,006 | -3.27% |
| 2025-01-14 | 43.35 | 45.79 | 42.50 | 45.53 | 45.10 | qfq | 9,404,918 | 419,535,163 | 5.03% |
| 2025-01-13 | 43.35 | 45.06 | 43.02 | 43.35 | 42.94 | qfq | 5,742,630 | 251,306,799 | -0.41% |
| 2025-01-10 | 44.05 | 44.80 | 43.53 | 43.53 | 43.12 | qfq | 8,815,709 | 389,083,029 | -2.14% |
| 2025-01-09 | 42.98 | 44.80 | 42.51 | 44.48 | 44.06 | qfq | 9,247,261 | 407,581,972 | 1.97% |
| 2025-01-08 | 42.59 | 44.47 | 41.90 | 43.62 | 43.21 | qfq | 10,216,688 | 440,520,889 | 2.95% |
| 2025-01-07 | 43.21 | 43.79 | 42.11 | 42.37 | 41.97 | qfq | 6,943,448 | 295,973,971 | -1.97% |
| 2025-01-06 | 42.90 | 44.38 | 42.00 | 43.22 | 42.81 | qfq | 9,310,267 | 402,079,074 | 1.43% |
| 2025-01-03 | 43.38 | 44.39 | 42.52 | 42.61 | 42.21 | qfq | 6,500,730 | 282,946,665 | -1.82% |
| 2025-01-02 | 44.80 | 45.50 | 42.91 | 43.40 | 42.99 | qfq | 8,599,549 | 375,261,810 | -4.24% |
| 2024-12-31 | 44.79 | 45.95 | 44.21 | 45.32 | 44.89 | qfq | 11,184,411 | 504,174,143 | 1.75% |
| 2024-12-30 | 45.25 | 45.69 | 44.20 | 44.54 | 44.12 | qfq | 7,722,997 | 345,434,957 | -2.32% |
| 2024-12-27 | 46.02 | 46.31 | 44.77 | 45.60 | 45.17 | qfq | 7,092,094 | 323,506,468 | -1.53% |
| 2024-12-26 | 47.40 | 48.31 | 46.19 | 46.31 | 45.88 | qfq | 7,889,037 | 370,234,911 | -2.77% |
| 2024-12-25 | 48.01 | 48.39 | 46.51 | 47.63 | 47.18 | qfq | 5,251,235 | 248,576,058 | -0.79% |
| 2024-12-24 | 45.64 | 48.70 | 45.50 | 48.01 | 47.56 | qfq | 12,477,383 | 595,399,110 | 5.77% |
| 2024-12-23 | 46.00 | 46.80 | 45.24 | 45.39 | 44.96 | qfq | 6,788,784 | 310,834,043 | -2.22% |
| 2024-12-20 | 46.51 | 47.28 | 45.99 | 46.42 | 45.98 | qfq | 6,712,418 | 312,516,273 | -0.49% |
| 2024-12-19 | 46.51 | 47.50 | 45.94 | 46.65 | 46.21 | qfq | 7,166,502 | 332,920,321 | -1.10% |
| 2024-12-18 | 47.52 | 50.08 | 46.90 | 47.17 | 46.73 | qfq | 8,661,385 | 413,359,258 | -0.23% |
| 2024-12-17 | 45.20 | 48.77 | 45.20 | 47.28 | 46.84 | qfq | 14,192,447 | 674,243,105 | 4.79% |
| 2024-12-16 | 47.30 | 47.59 | 44.74 | 45.12 | 44.70 | qfq | 13,196,071 | 600,938,796 | -4.67% |
| 2024-12-13 | 47.46 | 47.97 | 46.68 | 47.33 | 46.89 | qfq | 5,826,728 | 276,018,997 | -1.15% |
| 2024-12-12 | 46.76 | 48.58 | 46.32 | 47.88 | 47.43 | qfq | 7,923,623 | 377,398,087 | 2.29% |
| 2024-12-11 | 47.40 | 47.47 | 46.12 | 46.81 | 46.37 | qfq | 8,533,340 | 398,007,577 | -0.99% |
| 2024-12-10 | 51.38 | 51.51 | 46.91 | 47.28 | 46.84 | qfq | 12,944,625 | 628,225,613 | -4.04% |
| 2024-12-09 | 49.99 | 50.96 | 48.00 | 49.27 | 48.81 | qfq | 8,132,471 | 403,895,944 | -1.50% |
| 2024-12-06 | 48.70 | 51.31 | 47.80 | 50.02 | 49.55 | qfq | 11,019,789 | 548,263,043 | 2.54% |
| 2024-12-05 | 48.97 | 49.57 | 48.30 | 48.78 | 48.32 | qfq | 6,512,275 | 317,883,796 | -0.65% |
| 2024-12-04 | 52.00 | 52.05 | 48.85 | 49.10 | 48.64 | qfq | 12,514,742 | 623,738,327 | -6.99% |
| 2024-12-03 | 51.90 | 54.63 | 51.82 | 52.79 | 52.29 | qfq | 12,591,189 | 669,235,319 | 1.38% |
| 2024-12-02 | 51.21 | 52.70 | 50.50 | 52.07 | 51.58 | qfq | 6,759,390 | 350,688,881 | 0.02% |
| 2024-11-29 | 52.33 | 53.49 | 51.35 | 52.06 | 51.57 | qfq | 7,894,085 | 413,201,065 | -0.08% |
| 2024-11-28 | 53.28 | 54.70 | 51.80 | 52.10 | 51.61 | qfq | 7,379,630 | 391,340,881 | -2.23% |
| 2024-11-27 | 49.50 | 53.38 | 49.38 | 53.29 | 52.79 | qfq | 10,788,172 | 558,331,126 | 6.94% |
| 2024-11-26 | 51.48 | 52.81 | 49.69 | 49.83 | 49.36 | qfq | 9,146,017 | 466,396,459 | -3.78% |
| 2024-11-25 | 51.32 | 53.01 | 50.68 | 51.79 | 51.30 | qfq | 10,254,498 | 532,720,309 | 2.27% |
| 2024-11-22 | 51.11 | 51.99 | 50.63 | 50.64 | 50.16 | qfq | 7,694,061 | 394,610,455 | -1.44% |
| 2024-11-21 | 49.80 | 51.95 | 49.76 | 51.38 | 50.90 | qfq | 8,670,111 | 444,269,435 | 2.17% |
| 2024-11-20 | 50.84 | 50.99 | 49.22 | 50.29 | 49.82 | qfq | 8,493,489 | 426,864,580 | -0.55% |
| 2024-11-19 | 47.55 | 50.70 | 46.75 | 50.57 | 50.10 | qfq | 17,495,133 | 858,876,633 | 8.06% |
| 2024-11-18 | 45.79 | 48.58 | 44.71 | 46.80 | 46.36 | qfq | 15,323,969 | 719,984,457 | 2.86% |
| 2024-11-15 | 47.06 | 48.29 | 45.45 | 45.50 | 45.07 | qfq | 14,125,476 | 661,931,834 | -3.70% |
| 2024-11-14 | 50.50 | 50.50 | 47.00 | 47.25 | 46.81 | qfq | 19,083,966 | 920,388,575 | -6.44% |
| 2024-11-13 | 51.51 | 52.66 | 48.08 | 50.50 | 50.03 | qfq | 18,073,760 | 898,868,685 | -2.32% |
| 2024-11-12 | 53.00 | 54.78 | 51.20 | 51.70 | 51.21 | qfq | 15,482,529 | 819,709,646 | -1.00% |
| 2024-11-11 | 50.80 | 53.15 | 49.50 | 52.22 | 51.73 | qfq | 16,713,900 | 867,510,059 | 2.90% |
| 2024-11-08 | 52.40 | 54.49 | 50.67 | 50.75 | 50.27 | qfq | 13,243,771 | 692,114,601 | -2.40% |
| 2024-11-07 | 51.00 | 53.89 | 48.38 | 52.00 | 51.51 | qfq | 15,294,941 | 772,959,505 | 1.96% |
| 2024-11-06 | 50.50 | 54.14 | 50.25 | 51.00 | 50.52 | qfq | 20,635,551 | 1,073,127,390 | 0.89% |
| 2024-11-05 | 45.84 | 51.33 | 45.03 | 50.55 | 50.08 | qfq | 25,006,218 | 1,228,194,822 | 10.88% |
| 2024-11-04 | 44.50 | 48.18 | 44.50 | 45.59 | 45.16 | qfq | 9,888,714 | 456,974,293 | 1.72% |
| 2024-11-01 | 46.67 | 47.80 | 44.60 | 44.82 | 44.40 | qfq | 13,862,079 | 638,438,705 | -3.96% |
| 2024-10-31 | 45.04 | 47.59 | 43.81 | 46.67 | 46.23 | qfq | 15,325,841 | 707,584,552 | 3.62% |
| 2024-10-30 | 44.66 | 46.68 | 43.70 | 45.04 | 44.62 | qfq | 14,602,600 | 661,491,762 | 0.58% |
| 2024-10-29 | 43.36 | 46.70 | 43.10 | 44.78 | 44.36 | qfq | 21,598,571 | 971,305,301 | 1.22% |
| 2024-10-28 | 44.00 | 45.73 | 43.62 | 44.24 | 43.82 | qfq | 20,046,778 | 897,977,377 | 1.44% |
| 2024-10-25 | 41.09 | 45.31 | 40.80 | 43.61 | 43.20 | qfq | 30,035,061 | 1,310,215,663 | 5.31% |
| 2024-10-24 | 41.95 | 44.09 | 40.93 | 41.41 | 41.02 | qfq | 19,633,809 | 825,108,435 | -2.24% |
| 2024-10-23 | 40.45 | 44.20 | 39.22 | 42.36 | 41.96 | qfq | 35,967,870 | 1,505,194,219 | 6.43% |
| 2024-10-22 | 37.97 | 40.23 | 37.50 | 39.80 | 39.43 | qfq | 23,443,600 | 925,234,015 | 4.85% |
| 2024-10-21 | 39.00 | 40.80 | 37.30 | 37.96 | 37.60 | qfq | 33,909,628 | 1,329,000,891 | -2.99% |
| 2024-10-18 | 33.49 | 39.13 | 33.45 | 39.13 | 38.76 | qfq | 37,070,673 | 1,379,917,793 | 19.99% |
| 2024-10-17 | 33.23 | 33.69 | 32.61 | 32.61 | 32.30 | qfq | 5,427,851 | 179,910,479 | -1.18% |
| 2024-10-16 | 33.43 | 33.98 | 32.80 | 33.00 | 32.69 | qfq | 5,786,257 | 192,922,131 | -3.54% |
| 2024-10-15 | 35.05 | 35.30 | 34.08 | 34.21 | 33.89 | qfq | 7,778,900 | 269,711,010 | -3.69% |
| 2024-10-14 | 33.70 | 35.52 | 33.10 | 35.52 | 35.19 | qfq | 10,157,861 | 349,197,107 | 6.67% |
| 2024-10-11 | 35.17 | 35.48 | 32.92 | 33.30 | 32.99 | qfq | 9,488,322 | 320,448,243 | -5.32% |
| 2024-10-10 | 36.09 | 37.50 | 35.04 | 35.17 | 34.84 | qfq | 11,557,610 | 419,117,423 | -0.34% |
| 2024-10-09 | 38.00 | 39.60 | 35.04 | 35.29 | 34.96 | qfq | 20,164,958 | 749,989,072 | -13.59% |
| 2024-10-08 | 44.66 | 44.71 | 38.51 | 40.84 | 40.46 | qfq | 22,035,708 | 910,142,386 | 8.91% |
| 2024-09-30 | 34.30 | 37.62 | 34.30 | 37.50 | 37.15 | qfq | 16,185,723 | 582,127,039 | 16.03% |
| 2024-09-27 | 29.50 | 32.99 | 29.45 | 32.32 | 32.02 | qfq | 12,083,164 | 378,588,339 | 10.99% |
| 2024-09-26 | 28.24 | 29.12 | 27.90 | 29.12 | 28.85 | qfq | 7,578,234 | 215,196,798 | 3.08% |
| 2024-09-25 | 28.88 | 29.40 | 27.90 | 28.25 | 27.98 | qfq | 10,099,816 | 290,341,409 | -1.26% |
| 2024-09-24 | 26.93 | 28.64 | 26.74 | 28.61 | 28.34 | qfq | 8,442,154 | 235,451,585 | 6.36% |
| 2024-09-23 | 26.84 | 27.22 | 26.53 | 26.90 | 26.65 | qfq | 2,672,759 | 71,964,984 | -0.04% |
| 2024-09-20 | 26.76 | 27.13 | 26.47 | 26.91 | 26.66 | qfq | 3,083,844 | 82,612,042 | 0.52% |
| 2024-09-19 | 26.50 | 27.45 | 26.16 | 26.77 | 26.52 | qfq | 3,184,638 | 85,485,395 | 1.40% |
| 2024-09-18 | 26.95 | 26.95 | 26.08 | 26.40 | 26.15 | qfq | 2,967,052 | 78,034,002 | -1.05% |
| 2024-09-13 | 27.33 | 27.55 | 26.18 | 26.68 | 26.43 | qfq | 5,198,118 | 138,526,706 | -2.34% |
| 2024-09-12 | 27.49 | 28.15 | 27.31 | 27.32 | 27.06 | qfq | 4,628,750 | 127,920,246 | -1.94% |
| 2024-09-11 | 26.42 | 27.90 | 26.26 | 27.86 | 27.60 | qfq | 8,279,923 | 226,508,907 | 5.45% |
| 2024-09-10 | 26.79 | 26.79 | 25.96 | 26.42 | 26.17 | qfq | 3,209,132 | 84,427,283 | -1.01% |
| 2024-09-09 | 26.83 | 27.21 | 26.39 | 26.69 | 26.44 | qfq | 2,874,946 | 76,782,250 | -0.60% |
| 2024-09-06 | 27.60 | 27.68 | 26.75 | 26.85 | 26.60 | qfq | 3,704,146 | 100,499,814 | -3.10% |
| 2024-09-05 | 28.49 | 28.61 | 27.57 | 27.71 | 27.45 | qfq | 7,191,015 | 200,985,686 | -2.46% |
| 2024-09-04 | 28.38 | 29.10 | 28.03 | 28.41 | 28.14 | qfq | 7,349,200 | 209,133,958 | -0.28% |
| 2024-09-03 | 26.43 | 28.78 | 26.40 | 28.49 | 28.22 | qfq | 10,027,760 | 281,408,761 | 7.27% |
| 2024-09-02 | 26.13 | 27.08 | 26.13 | 26.56 | 26.31 | qfq | 5,551,946 | 148,079,594 | 0.72% |
| 2024-08-30 | 25.82 | 27.00 | 25.46 | 26.37 | 26.12 | qfq | 6,306,550 | 166,684,062 | 2.01% |
| 2024-08-29 | 25.25 | 26.13 | 25.13 | 25.85 | 25.61 | qfq | 4,073,745 | 104,902,782 | 2.17% |
| 2024-08-28 | 25.00 | 25.63 | 24.70 | 25.30 | 25.06 | qfq | 3,484,533 | 88,006,367 | 1.32% |
| 2024-08-27 | 25.00 | 25.55 | 24.67 | 24.97 | 24.74 | qfq | 4,613,726 | 115,733,235 | -0.95% |
| 2024-08-26 | 23.81 | 25.35 | 23.81 | 25.21 | 24.97 | qfq | 7,721,774 | 191,604,890 | 5.92% |
| 2024-08-23 | 24.31 | 24.31 | 23.60 | 23.80 | 23.58 | qfq | 3,248,538 | 77,590,304 | -2.10% |
| 2024-08-22 | 24.31 | 24.77 | 24.21 | 24.31 | 24.08 | qfq | 4,042,963 | 98,763,447 | -0.78% |
| 2024-08-21 | 24.30 | 24.64 | 23.75 | 24.50 | 24.27 | qfq | 4,991,241 | 121,227,878 | 0.33% |
| 2024-08-20 | 25.09 | 25.23 | 24.25 | 24.42 | 24.19 | qfq | 4,153,468 | 102,240,797 | -2.75% |
| 2024-08-19 | 25.50 | 25.74 | 25.00 | 25.11 | 24.87 | qfq | 3,340,500 | 84,460,528 | -1.65% |
| 2024-08-16 | 26.42 | 26.42 | 25.40 | 25.53 | 25.29 | qfq | 3,657,300 | 93,831,337 | -2.71% |
| 2024-08-15 | 25.90 | 26.58 | 25.74 | 26.24 | 25.99 | qfq | 2,913,343 | 76,363,818 | 0.77% |
| 2024-08-14 | 26.66 | 26.99 | 25.72 | 26.04 | 25.80 | qfq | 3,753,400 | 97,917,312 | -2.94% |
| 2024-08-13 | 26.41 | 27.03 | 26.19 | 26.83 | 26.58 | qfq | 2,909,000 | 77,338,021 | 1.90% |
| 2024-08-12 | 26.29 | 26.60 | 26.03 | 26.33 | 26.08 | qfq | 2,351,400 | 61,848,545 | -0.11% |
| 2024-08-09 | 26.81 | 27.12 | 26.36 | 26.36 | 26.11 | qfq | 2,465,116 | 65,943,617 | -1.20% |
| 2024-08-08 | 26.75 | 27.00 | 26.30 | 26.68 | 26.43 | qfq | 3,282,500 | 87,397,560 | -0.93% |
| 2024-08-07 | 27.19 | 27.19 | 26.70 | 26.93 | 26.68 | qfq | 2,636,681 | 70,930,204 | -1.10% |
| 2024-08-06 | 27.15 | 27.44 | 26.81 | 27.23 | 26.97 | qfq | 2,827,500 | 76,720,367 | 1.57% |
| 2024-08-05 | 27.35 | 28.06 | 26.73 | 26.81 | 26.56 | qfq | 4,177,700 | 114,166,442 | -1.94% |
| 2024-08-02 | 27.76 | 28.13 | 27.23 | 27.34 | 27.08 | qfq | 4,443,906 | 122,501,091 | -2.29% |
| 2024-08-01 | 28.80 | 29.35 | 27.88 | 27.98 | 27.72 | qfq | 6,122,832 | 173,934,896 | -3.15% |
| 2024-07-31 | 28.03 | 28.92 | 27.63 | 28.89 | 28.62 | qfq | 6,337,613 | 180,955,783 | 3.03% |
| 2024-07-30 | 28.04 | 28.14 | 27.77 | 28.04 | 27.78 | qfq | 1,993,827 | 55,730,064 | -0.11% |
| 2024-07-29 | 28.53 | 28.79 | 27.87 | 28.07 | 27.81 | qfq | 3,507,769 | 98,490,327 | -2.43% |
| 2024-07-26 | 28.80 | 29.63 | 28.70 | 28.77 | 28.50 | qfq | 3,771,212 | 109,602,120 | 0.42% |
| 2024-07-25 | 28.45 | 29.95 | 28.25 | 28.65 | 28.38 | qfq | 5,540,513 | 161,624,431 | 0.70% |
| 2024-07-24 | 29.03 | 29.30 | 28.42 | 28.45 | 28.18 | qfq | 3,498,641 | 100,627,307 | -2.23% |
| 2024-07-23 | 29.03 | 30.10 | 28.97 | 29.10 | 28.83 | qfq | 8,297,126 | 245,475,981 | 0.62% |
| 2024-07-22 | 29.53 | 30.20 | 28.65 | 28.92 | 28.65 | qfq | 4,815,248 | 140,408,647 | -2.99% |
| 2024-07-19 | 29.40 | 30.27 | 28.77 | 29.81 | 29.53 | qfq | 5,197,000 | 153,959,661 | 1.53% |
| 2024-07-18 | 28.69 | 29.40 | 28.50 | 29.36 | 29.08 | qfq | 4,300,888 | 125,032,718 | 1.21% |
| 2024-07-17 | 29.30 | 29.44 | 28.71 | 29.01 | 28.74 | qfq | 3,375,203 | 98,011,091 | -0.96% |
| 2024-07-16 | 29.15 | 29.87 | 28.96 | 29.29 | 29.01 | qfq | 3,261,568 | 95,618,021 | -0.58% |
| 2024-07-15 | 29.30 | 29.85 | 29.04 | 29.46 | 29.18 | qfq | 3,947,863 | 115,897,360 | -1.34% |
| 2024-07-12 | 29.02 | 30.10 | 28.83 | 29.86 | 29.58 | qfq | 6,485,007 | 192,767,115 | 2.86% |
| 2024-07-11 | 28.20 | 29.81 | 27.80 | 29.03 | 28.76 | qfq | 8,397,345 | 243,538,239 | 4.69% |
| 2024-07-10 | 28.23 | 28.59 | 27.55 | 27.73 | 27.47 | qfq | 4,984,239 | 139,460,856 | -1.77% |
| 2024-07-09 | 28.50 | 28.68 | 28.00 | 28.23 | 27.96 | qfq | 5,383,072 | 152,553,760 | -1.40% |
| 2024-07-08 | 29.33 | 29.60 | 28.12 | 28.63 | 28.36 | qfq | 7,632,400 | 217,531,038 | -3.21% |
| 2024-07-05 | 28.60 | 29.83 | 28.60 | 29.58 | 29.30 | qfq | 5,812,394 | 171,161,494 | 2.74% |
| 2024-07-04 | 29.75 | 30.09 | 28.78 | 28.79 | 28.52 | qfq | 5,263,900 | 153,827,387 | -4.19% |
| 2024-07-03 | 30.08 | 30.54 | 29.19 | 30.05 | 29.77 | qfq | 8,031,561 | 239,766,460 | -0.33% |
| 2024-07-02 | 29.85 | 30.60 | 29.55 | 30.15 | 29.87 | qfq | 8,463,842 | 254,957,459 | 0.80% |
| 2024-07-01 | 31.46 | 31.53 | 29.15 | 29.91 | 29.63 | qfq | 13,989,265 | 417,324,006 | -4.93% |
| 2024-06-28 | 32.40 | 32.43 | 31.33 | 31.46 | 31.16 | qfq | 6,324,300 | 200,970,103 | -2.84% |
| 2024-06-27 | 33.51 | 33.51 | 32.21 | 32.38 | 32.08 | qfq | 6,412,749 | 209,691,763 | -3.80% |
| 2024-06-26 | 33.29 | 34.03 | 32.68 | 33.66 | 33.34 | qfq | 7,828,823 | 262,355,191 | 0.42% |
| 2024-06-25 | 35.90 | 36.42 | 33.02 | 33.52 | 33.21 | qfq | 12,001,958 | 408,587,832 | -6.68% |
| 2024-06-24 | 37.17 | 37.83 | 35.80 | 35.92 | 35.58 | qfq | 7,199,647 | 263,058,837 | -4.57% |
| 2024-06-21 | 37.39 | 37.90 | 37.20 | 37.64 | 37.29 | qfq | 3,136,651 | 117,721,327 | 0.72% |
| 2024-06-20 | 37.58 | 38.19 | 37.31 | 37.37 | 37.02 | qfq | 4,345,500 | 163,990,288 | -0.98% |
| 2024-06-19 | 38.10 | 38.29 | 37.50 | 37.74 | 37.39 | qfq | 5,272,012 | 199,179,203 | -0.81% |
| 2024-06-18 | 39.90 | 40.00 | 37.80 | 38.05 | 37.69 | qfq | 13,019,782 | 500,545,496 | -3.96% |
| 2024-06-17 | 39.01 | 41.28 | 38.42 | 39.62 | 39.25 | qfq | 12,543,152 | 503,561,378 | -1.76% |
| 2024-06-14 | 40.68 | 42.30 | 39.11 | 40.33 | 39.95 | qfq | 28,224,633 | 1,148,620,888 | -0.81% |
| 2024-06-13 | 40.32 | 41.19 | 40.08 | 40.66 | 40.28 | qfq | 9,817,201 | 400,451,483 | 0.05% |
| 2024-06-12 | 40.51 | 40.80 | 39.29 | 40.64 | 40.26 | qfq | 9,470,987 | 379,050,148 | -0.29% |
| 2024-06-11 | 39.50 | 41.00 | 38.71 | 40.76 | 40.38 | qfq | 9,488,946 | 380,054,838 | 4.33% |
| 2024-06-07 | 39.75 | 40.16 | 38.68 | 39.07 | 38.70 | qfq | 4,605,200 | 180,908,540 | -1.34% |
| 2024-06-06 | 39.48 | 40.28 | 39.25 | 39.60 | 39.23 | qfq | 5,964,665 | 237,616,977 | -0.70% |
| 2024-06-05 | 38.85 | 41.00 | 38.63 | 39.88 | 39.51 | qfq | 10,232,437 | 410,396,940 | 3.58% |
| 2024-06-04 | 38.05 | 38.69 | 37.61 | 38.50 | 38.14 | qfq | 4,493,103 | 171,387,178 | 1.18% |
| 2024-06-03 | 36.62 | 38.29 | 36.00 | 38.05 | 37.69 | qfq | 9,656,334 | 363,603,480 | 5.37% |
| 2024-05-31 | 36.74 | 37.00 | 36.05 | 36.11 | 35.77 | qfq | 3,206,300 | 116,303,743 | -3.22% |
| 2024-05-30 | 37.20 | 37.97 | 37.00 | 37.31 | 36.55 | qfq | 4,022,699 | 150,753,634 | 0.84% |
| 2024-05-29 | 35.93 | 37.65 | 35.93 | 37.00 | 36.24 | qfq | 6,237,390 | 231,333,964 | 4.11% |
| 2024-05-28 | 35.93 | 36.23 | 35.46 | 35.54 | 34.81 | qfq | 2,669,200 | 95,458,384 | -1.90% |
| 2024-05-27 | 36.65 | 37.37 | 35.23 | 36.23 | 35.49 | qfq | 4,441,300 | 159,396,137 | -0.19% |
| 2024-05-24 | 36.51 | 36.99 | 36.11 | 36.30 | 35.56 | qfq | 3,452,000 | 125,568,436 | -1.14% |
| 2024-05-23 | 38.07 | 38.07 | 36.51 | 36.72 | 35.97 | qfq | 5,551,697 | 205,122,897 | -3.55% |
| 2024-05-22 | 38.09 | 38.43 | 37.61 | 38.07 | 37.29 | qfq | 3,262,726 | 123,920,130 | 0.18% |
| 2024-05-21 | 39.18 | 39.39 | 37.80 | 38.00 | 37.22 | qfq | 7,089,154 | 272,056,435 | -4.09% |
| 2024-05-20 | 40.04 | 40.25 | 38.60 | 39.62 | 38.81 | qfq | 6,867,700 | 269,804,565 | -1.05% |
| 2024-05-17 | 38.69 | 40.15 | 38.68 | 40.04 | 39.22 | qfq | 6,285,518 | 247,033,403 | 2.14% |
| 2024-05-16 | 38.41 | 39.44 | 38.32 | 39.20 | 38.40 | qfq | 5,103,345 | 199,546,170 | 2.06% |
| 2024-05-15 | 38.88 | 39.21 | 38.41 | 38.41 | 37.62 | qfq | 4,020,000 | 156,025,029 | -0.60% |
| 2024-05-14 | 38.65 | 39.05 | 38.35 | 38.64 | 37.85 | qfq | 4,101,371 | 158,888,054 | 1.15% |
| 2024-05-13 | 39.40 | 39.45 | 38.09 | 38.20 | 37.42 | qfq | 8,146,418 | 315,648,087 | -4.26% |
| 2024-05-10 | 39.78 | 40.55 | 39.35 | 39.90 | 39.08 | qfq | 8,497,763 | 338,565,218 | -1.36% |
| 2024-05-09 | 37.88 | 40.75 | 37.88 | 40.45 | 39.62 | qfq | 22,299,922 | 886,909,622 | 8.82% |
| 2024-05-08 | 37.30 | 37.98 | 36.74 | 37.17 | 36.41 | qfq | 8,319,559 | 311,893,131 | 0.03% |
| 2024-05-07 | 37.18 | 37.37 | 36.41 | 37.16 | 36.40 | qfq | 7,244,859 | 267,730,703 | 0.22% |
| 2024-05-06 | 36.50 | 37.64 | 35.85 | 37.08 | 36.32 | qfq | 12,281,829 | 452,530,839 | 5.88% |
| 2024-04-30 | 34.51 | 35.35 | 34.32 | 35.02 | 34.30 | qfq | 5,288,699 | 184,013,396 | 0.09% |
| 2024-04-29 | 32.34 | 35.46 | 32.33 | 34.99 | 34.27 | qfq | 11,199,583 | 383,626,611 | 8.63% |
| 2024-04-26 | 32.98 | 33.25 | 32.00 | 32.21 | 31.55 | qfq | 10,182,968 | 329,572,504 | -3.36% |
| 2024-04-25 | 31.89 | 34.25 | 31.75 | 33.33 | 32.65 | qfq | 8,211,063 | 274,188,872 | 4.29% |
| 2024-04-24 | 32.50 | 32.70 | 31.00 | 31.96 | 31.31 | qfq | 8,278,422 | 262,335,091 | -2.14% |
| 2024-04-23 | 32.97 | 33.31 | 32.56 | 32.66 | 31.99 | qfq | 3,897,553 | 127,818,348 | -0.21% |
| 2024-04-22 | 34.12 | 34.44 | 32.70 | 32.73 | 32.06 | qfq | 8,632,074 | 287,547,610 | -5.95% |
| 2024-04-19 | 35.00 | 35.56 | 34.48 | 34.80 | 34.09 | qfq | 6,273,606 | 218,685,196 | -1.14% |
| 2024-04-18 | 35.21 | 36.21 | 34.20 | 35.20 | 34.48 | qfq | 6,181,838 | 218,601,059 | -0.48% |
| 2024-04-17 | 34.35 | 35.53 | 34.28 | 35.37 | 34.65 | qfq | 8,249,300 | 286,910,882 | 4.06% |
| 2024-04-16 | 36.00 | 36.39 | 33.88 | 33.99 | 33.29 | qfq | 8,684,139 | 302,566,723 | -6.65% |
| 2024-04-15 | 36.15 | 37.70 | 35.98 | 36.41 | 35.66 | qfq | 8,022,277 | 293,371,619 | -0.19% |
| 2024-04-12 | 37.15 | 37.60 | 36.20 | 36.48 | 35.73 | qfq | 7,341,702 | 270,138,613 | -1.59% |
| 2024-04-11 | 37.40 | 37.55 | 36.48 | 37.07 | 36.31 | qfq | 11,192,741 | 414,314,446 | -2.58% |
| 2024-04-10 | 37.55 | 38.68 | 36.71 | 38.05 | 37.27 | qfq | 15,189,367 | 574,011,950 | 1.33% |
| 2024-04-09 | 34.54 | 37.56 | 34.54 | 37.55 | 36.78 | qfq | 16,515,557 | 601,439,032 | 8.15% |
| 2024-04-08 | 34.73 | 35.65 | 34.46 | 34.72 | 34.01 | qfq | 9,586,996 | 336,709,629 | -1.08% |
| 2024-04-03 | 35.35 | 36.30 | 34.36 | 35.10 | 34.38 | qfq | 13,473,942 | 474,103,978 | 0.86% |
| 2024-04-02 | 33.00 | 35.50 | 32.45 | 34.80 | 34.09 | qfq | 16,687,257 | 571,037,409 | 5.97% |
| 2024-04-01 | 32.20 | 33.09 | 32.17 | 32.84 | 32.17 | qfq | 8,982,186 | 294,530,094 | 2.31% |
| 2024-03-29 | 30.95 | 32.30 | 30.88 | 32.10 | 31.44 | qfq | 8,771,508 | 279,754,047 | 3.85% |
| 2024-03-28 | 30.23 | 31.74 | 30.18 | 30.91 | 30.28 | qfq | 7,880,313 | 245,943,379 | 2.38% |
| 2024-03-27 | 31.70 | 31.75 | 30.19 | 30.19 | 29.57 | qfq | 6,890,380 | 211,096,773 | -4.16% |
| 2024-03-26 | 30.10 | 31.54 | 30.03 | 31.50 | 30.85 | qfq | 10,892,913 | 337,970,918 | 5.46% |
| 2024-03-25 | 30.35 | 30.95 | 29.82 | 29.87 | 29.26 | qfq | 4,955,124 | 150,641,050 | -2.48% |
| 2024-03-22 | 31.48 | 31.71 | 30.60 | 30.63 | 30.00 | qfq | 6,430,800 | 199,503,869 | -3.47% |
| 2024-03-21 | 30.86 | 31.87 | 30.43 | 31.73 | 31.08 | qfq | 10,550,646 | 328,240,900 | 2.82% |
| 2024-03-20 | 30.00 | 31.24 | 30.00 | 30.86 | 30.23 | qfq | 11,662,207 | 359,399,747 | 3.00% |
| 2024-03-19 | 29.88 | 30.49 | 29.69 | 29.96 | 29.35 | qfq | 9,278,243 | 279,263,004 | 0.07% |
| 2024-03-18 | 29.58 | 30.18 | 29.40 | 29.94 | 29.33 | qfq | 12,949,029 | 386,072,234 | 3.17% |
| 2024-03-15 | 28.78 | 29.18 | 28.62 | 29.02 | 28.43 | qfq | 5,921,622 | 171,389,236 | 0.97% |
| 2024-03-14 | 28.82 | 29.20 | 28.60 | 28.74 | 28.15 | qfq | 6,278,058 | 180,696,903 | -0.96% |
| 2024-03-13 | 29.09 | 29.57 | 28.78 | 29.02 | 28.43 | qfq | 9,530,689 | 277,828,206 | -1.63% |
| 2024-03-12 | 28.87 | 30.00 | 28.80 | 29.50 | 28.90 | qfq | 18,762,527 | 553,809,374 | 1.44% |
| 2024-03-11 | 27.79 | 29.99 | 27.79 | 29.08 | 28.48 | qfq | 25,263,987 | 724,684,107 | 9.74% |
| 2024-03-08 | 26.20 | 26.65 | 26.01 | 26.50 | 25.96 | qfq | 5,739,642 | 151,246,341 | 1.15% |
| 2024-03-07 | 26.91 | 27.10 | 26.18 | 26.20 | 25.66 | qfq | 4,810,205 | 127,918,169 | -2.60% |
| 2024-03-06 | 26.76 | 27.46 | 26.20 | 26.90 | 26.35 | qfq | 7,135,743 | 190,792,190 | 0.22% |
| 2024-03-05 | 27.01 | 27.25 | 26.68 | 26.84 | 26.29 | qfq | 5,623,222 | 151,430,828 | -2.40% |
| 2024-03-04 | 27.37 | 28.07 | 27.20 | 27.50 | 26.94 | qfq | 7,604,956 | 209,760,897 | -0.43% |
| 2024-03-01 | 27.95 | 28.20 | 27.26 | 27.62 | 27.05 | qfq | 9,902,662 | 274,330,084 | -0.22% |
| 2024-02-29 | 25.56 | 27.85 | 25.42 | 27.68 | 27.11 | qfq | 13,161,032 | 352,536,473 | 7.70% |
| 2024-02-28 | 26.66 | 27.88 | 25.70 | 25.70 | 25.17 | qfq | 14,780,487 | 399,005,046 | -2.98% |
| 2024-02-27 | 26.01 | 26.49 | 25.91 | 26.49 | 25.95 | qfq | 9,704,698 | 255,432,298 | 1.11% |
| 2024-02-26 | 26.50 | 26.59 | 26.04 | 26.20 | 25.66 | qfq | 8,876,568 | 233,439,680 | -0.64% |
| 2024-02-23 | 26.35 | 26.53 | 26.01 | 26.37 | 25.83 | qfq | 7,294,271 | 191,887,646 | 0.19% |
| 2024-02-22 | 26.00 | 26.48 | 25.90 | 26.32 | 25.78 | qfq | 4,984,274 | 130,651,812 | 0.42% |
| 2024-02-21 | 25.56 | 27.19 | 25.47 | 26.21 | 25.67 | qfq | 7,947,973 | 209,807,469 | 1.04% |
| 2024-02-20 | 25.93 | 26.08 | 25.39 | 25.94 | 25.41 | qfq | 5,760,230 | 148,317,113 | -1.22% |
| 2024-02-19 | 28.13 | 28.14 | 25.70 | 26.26 | 25.72 | qfq | 10,020,225 | 261,883,791 | -4.37% |
| 2024-02-08 | 26.48 | 28.45 | 26.19 | 27.46 | 26.90 | qfq | 5,912,740 | 163,586,572 | 4.89% |
| 2024-02-07 | 25.35 | 26.97 | 25.35 | 26.18 | 25.64 | qfq | 5,768,374 | 151,913,909 | 3.27% |
| 2024-02-06 | 23.19 | 25.81 | 23.01 | 25.35 | 24.83 | qfq | 4,808,005 | 118,053,861 | 7.87% |
| 2024-02-05 | 24.23 | 24.35 | 22.28 | 23.50 | 23.02 | qfq | 4,608,642 | 108,046,287 | -3.41% |
| 2024-02-02 | 25.76 | 25.96 | 23.65 | 24.33 | 23.83 | qfq | 3,774,261 | 93,365,054 | -5.55% |
| 2024-02-01 | 25.82 | 26.30 | 24.97 | 25.76 | 25.23 | qfq | 4,041,642 | 103,759,636 | -2.83% |
| 2024-01-31 | 26.50 | 27.69 | 26.50 | 26.51 | 25.97 | qfq | 4,237,915 | 114,935,552 | -0.26% |
| 2024-01-30 | 27.70 | 28.05 | 26.50 | 26.58 | 26.04 | qfq | 3,369,433 | 92,103,883 | -5.17% |
| 2024-01-29 | 28.92 | 29.09 | 28.01 | 28.03 | 27.46 | qfq | 2,469,096 | 70,430,696 | -1.58% |
| 2024-01-26 | 28.75 | 29.06 | 28.46 | 28.48 | 27.90 | qfq | 2,423,778 | 69,706,275 | -1.83% |
| 2024-01-25 | 28.52 | 29.06 | 28.04 | 29.01 | 28.42 | qfq | 3,319,816 | 95,411,904 | 1.83% |
| 2024-01-24 | 28.32 | 28.77 | 27.43 | 28.49 | 27.91 | qfq | 3,179,128 | 89,448,751 | 0.56% |
| 2024-01-23 | 28.04 | 28.77 | 27.78 | 28.33 | 27.75 | qfq | 3,285,834 | 92,831,243 | 0.04% |
| 2024-01-22 | 30.28 | 30.28 | 28.24 | 28.32 | 27.74 | qfq | 5,332,714 | 154,719,588 | -7.18% |
| 2024-01-19 | 31.00 | 32.00 | 30.51 | 30.51 | 29.88 | qfq | 3,381,052 | 105,366,864 | -2.09% |
| 2024-01-18 | 30.75 | 31.37 | 30.05 | 31.16 | 30.52 | qfq | 4,253,038 | 131,179,025 | 0.55% |
| 2024-01-17 | 31.97 | 31.98 | 30.96 | 30.99 | 30.36 | qfq | 2,807,570 | 88,182,495 | -3.46% |
| 2024-01-16 | 31.90 | 32.69 | 31.62 | 32.10 | 31.44 | qfq | 2,989,557 | 95,946,342 | 0.44% |
| 2024-01-15 | 32.70 | 32.92 | 31.89 | 31.96 | 31.31 | qfq | 3,278,614 | 105,602,847 | -3.09% |
| 2024-01-12 | 32.38 | 33.55 | 32.38 | 32.98 | 32.30 | qfq | 6,241,300 | 206,190,454 | 0.30% |
| 2024-01-11 | 30.82 | 33.10 | 30.70 | 32.88 | 32.21 | qfq | 7,068,807 | 228,212,602 | 6.30% |
| 2024-01-10 | 30.90 | 31.67 | 30.37 | 30.93 | 30.30 | qfq | 2,811,318 | 87,242,005 | -0.42% |
| 2024-01-09 | 31.63 | 32.09 | 30.81 | 31.06 | 30.42 | qfq | 4,014,520 | 125,715,407 | -1.86% |
| 2024-01-08 | 32.01 | 32.29 | 31.50 | 31.65 | 31.00 | qfq | 3,493,637 | 111,079,528 | -1.71% |
| 2024-01-05 | 32.08 | 33.00 | 31.74 | 32.20 | 31.54 | qfq | 4,709,661 | 152,626,160 | 0.47% |
| 2024-01-04 | 32.49 | 32.49 | 31.80 | 32.05 | 31.39 | qfq | 3,259,670 | 104,228,195 | -1.35% |
| 2024-01-03 | 32.69 | 33.14 | 32.29 | 32.49 | 31.82 | qfq | 3,409,753 | 110,866,590 | -1.28% |
| 2024-01-02 | 33.83 | 33.90 | 32.73 | 32.91 | 32.24 | qfq | 4,721,917 | 156,111,063 | -3.06% |
| 2023-12-29 | 33.91 | 34.43 | 33.78 | 33.95 | 33.25 | qfq | 3,389,869 | 115,471,018 | -0.56% |
| 2023-12-28 | 31.60 | 34.25 | 31.42 | 34.14 | 33.44 | qfq | 7,621,890 | 255,001,270 | 8.00% |
| 2023-12-27 | 32.29 | 32.39 | 31.37 | 31.61 | 30.96 | qfq | 2,499,112 | 79,225,067 | -1.77% |
| 2023-12-26 | 32.95 | 33.03 | 32.14 | 32.18 | 31.52 | qfq | 2,729,579 | 88,418,019 | -2.78% |
| 2023-12-25 | 32.97 | 33.63 | 32.88 | 33.10 | 32.42 | qfq | 2,391,851 | 79,518,478 | -0.42% |
| 2023-12-22 | 33.40 | 34.09 | 32.00 | 33.24 | 32.56 | qfq | 5,226,873 | 172,383,521 | -1.01% |
| 2023-12-21 | 32.10 | 34.06 | 32.10 | 33.58 | 32.89 | qfq | 4,056,117 | 134,358,327 | 3.55% |
| 2023-12-20 | 32.99 | 33.06 | 32.40 | 32.43 | 31.77 | qfq | 2,173,700 | 70,929,975 | -1.28% |
| 2023-12-19 | 32.98 | 33.33 | 32.60 | 32.85 | 32.18 | qfq | 2,935,700 | 96,442,526 | -0.90% |
| 2023-12-18 | 34.50 | 34.79 | 32.92 | 33.15 | 32.47 | qfq | 5,202,145 | 175,274,370 | -4.14% |
| 2023-12-15 | 32.89 | 35.85 | 32.82 | 34.58 | 33.87 | qfq | 8,565,335 | 296,609,000 | 5.56% |
| 2023-12-14 | 32.68 | 33.32 | 32.65 | 32.76 | 32.09 | qfq | 2,081,718 | 68,562,167 | 0.99% |
| 2023-12-13 | 33.41 | 33.58 | 32.41 | 32.44 | 31.78 | qfq | 2,828,549 | 92,686,595 | -3.37% |
| 2023-12-12 | 33.91 | 34.10 | 33.56 | 33.57 | 32.88 | qfq | 1,943,910 | 65,589,236 | -1.55% |
| 2023-12-11 | 34.25 | 34.36 | 33.03 | 34.10 | 33.40 | qfq | 4,210,097 | 141,702,700 | -0.55% |
| 2023-12-08 | 34.70 | 35.31 | 33.89 | 34.29 | 33.59 | qfq | 11,723,300 | 407,167,772 | -0.46% |
| 2023-12-07 | 33.00 | 34.64 | 32.62 | 34.45 | 33.74 | qfq | 7,880,673 | 266,974,415 | 4.14% |
| 2023-12-06 | 31.70 | 33.44 | 31.65 | 33.08 | 32.40 | qfq | 6,530,392 | 215,900,539 | 3.80% |
| 2023-12-05 | 31.99 | 32.35 | 31.66 | 31.87 | 31.22 | qfq | 2,713,371 | 87,003,792 | -0.31% |
| 2023-12-04 | 32.75 | 32.89 | 31.96 | 31.97 | 31.31 | qfq | 3,863,315 | 124,404,053 | -2.83% |
| 2023-12-01 | 33.28 | 33.29 | 32.52 | 32.90 | 32.23 | qfq | 2,880,136 | 94,418,419 | -1.14% |
| 2023-11-30 | 33.65 | 33.75 | 33.06 | 33.28 | 32.60 | qfq | 1,842,961 | 61,491,896 | -1.19% |
| 2023-11-29 | 34.15 | 34.38 | 33.55 | 33.68 | 32.99 | qfq | 2,113,300 | 71,548,984 | -1.49% |
| 2023-11-28 | 33.78 | 34.20 | 33.51 | 34.19 | 33.49 | qfq | 2,391,955 | 81,071,878 | 1.39% |
| 2023-11-27 | 34.19 | 34.59 | 33.43 | 33.72 | 33.03 | qfq | 3,109,990 | 105,220,107 | -0.97% |
| 2023-11-24 | 34.69 | 34.71 | 33.90 | 34.05 | 33.35 | qfq | 2,183,711 | 74,544,529 | -1.67% |
| 2023-11-23 | 34.33 | 34.68 | 34.22 | 34.63 | 33.92 | qfq | 1,831,677 | 63,159,440 | 0.70% |
| 2023-11-22 | 34.94 | 34.96 | 34.33 | 34.39 | 33.69 | qfq | 2,217,483 | 76,724,177 | -2.11% |
| 2023-11-21 | 35.28 | 35.47 | 35.12 | 35.13 | 34.41 | qfq | 2,038,692 | 71,885,138 | -0.51% |
| 2023-11-20 | 35.09 | 35.38 | 34.61 | 35.31 | 34.59 | qfq | 2,205,734 | 77,239,917 | 0.77% |
| 2023-11-17 | 34.59 | 35.14 | 34.42 | 35.04 | 34.32 | qfq | 2,418,293 | 84,325,255 | 1.30% |
| 2023-11-16 | 35.65 | 35.70 | 34.45 | 34.59 | 33.88 | qfq | 3,545,725 | 123,309,577 | -2.76% |
| 2023-11-15 | 35.69 | 36.13 | 35.46 | 35.57 | 34.84 | qfq | 3,678,788 | 131,625,270 | 0.76% |
| 2023-11-14 | 35.60 | 35.83 | 35.19 | 35.30 | 34.58 | qfq | 2,689,030 | 95,215,655 | -0.70% |
| 2023-11-13 | 35.98 | 36.16 | 35.44 | 35.55 | 34.82 | qfq | 2,584,855 | 92,027,516 | -0.64% |
| 2023-11-10 | 36.14 | 36.14 | 35.66 | 35.78 | 35.05 | qfq | 2,575,115 | 92,238,257 | -1.05% |
| 2023-11-09 | 36.30 | 36.67 | 36.04 | 36.16 | 35.42 | qfq | 2,962,757 | 107,406,628 | -0.66% |
| 2023-11-08 | 36.40 | 36.68 | 36.18 | 36.40 | 35.65 | qfq | 2,188,663 | 79,806,084 | -0.22% |
| 2023-11-07 | 36.80 | 36.90 | 36.41 | 36.48 | 35.73 | qfq | 3,093,342 | 113,099,873 | -1.46% |
| 2023-11-06 | 36.33 | 37.40 | 36.33 | 37.02 | 36.26 | qfq | 4,126,093 | 152,475,825 | 1.98% |
| 2023-11-03 | 36.35 | 36.56 | 36.12 | 36.30 | 35.56 | qfq | 2,225,302 | 80,932,177 | -0.14% |
| 2023-11-02 | 36.26 | 36.58 | 35.95 | 36.35 | 35.61 | qfq | 1,992,070 | 72,251,839 | 0.28% |
| 2023-11-01 | 36.12 | 36.95 | 35.59 | 36.25 | 35.51 | qfq | 3,061,067 | 110,835,193 | 0.69% |
| 2023-10-31 | 36.10 | 36.27 | 35.68 | 36.00 | 35.26 | qfq | 2,203,565 | 79,170,503 | -0.91% |
| 2023-10-30 | 34.97 | 36.58 | 34.80 | 36.33 | 35.59 | qfq | 4,978,378 | 178,804,554 | 2.60% |
| 2023-10-27 | 34.10 | 35.65 | 33.81 | 35.41 | 34.68 | qfq | 4,082,251 | 142,886,656 | 3.54% |
| 2023-10-26 | 33.84 | 34.20 | 33.17 | 34.20 | 33.50 | qfq | 2,560,331 | 86,065,570 | 0.59% |
| 2023-10-25 | 34.00 | 34.54 | 34.00 | 34.00 | 33.30 | qfq | 1,922,710 | 65,851,396 | 0.00% |
| 2023-10-24 | 33.68 | 34.19 | 33.52 | 34.00 | 33.30 | qfq | 2,326,038 | 78,861,568 | 1.64% |
| 2023-10-23 | 34.58 | 34.58 | 33.25 | 33.45 | 32.76 | qfq | 2,662,727 | 89,720,296 | -3.52% |
| 2023-10-20 | 34.35 | 35.29 | 34.00 | 34.67 | 33.96 | qfq | 2,640,447 | 92,041,955 | 0.64% |
| 2023-10-19 | 34.26 | 34.90 | 34.11 | 34.45 | 33.74 | qfq | 2,065,211 | 71,275,675 | -0.29% |
| 2023-10-18 | 35.44 | 35.46 | 34.47 | 34.55 | 33.84 | qfq | 3,653,245 | 127,297,917 | -3.36% |
| 2023-10-17 | 35.86 | 36.46 | 35.22 | 35.75 | 35.02 | qfq | 3,728,627 | 133,510,492 | -0.28% |
| 2023-10-16 | 36.90 | 36.90 | 35.64 | 35.85 | 35.12 | qfq | 2,513,892 | 90,535,391 | -2.18% |
| 2023-10-13 | 37.03 | 37.37 | 36.51 | 36.65 | 35.90 | qfq | 3,076,160 | 113,318,172 | -2.27% |
| 2023-10-12 | 36.00 | 37.65 | 35.95 | 37.50 | 36.73 | qfq | 5,292,277 | 195,606,246 | 4.49% |
| 2023-10-11 | 35.78 | 36.23 | 35.78 | 35.89 | 35.15 | qfq | 1,979,347 | 71,185,916 | 0.64% |
| 2023-10-10 | 35.69 | 36.26 | 35.40 | 35.66 | 34.93 | qfq | 2,229,621 | 79,777,109 | -0.14% |
| 2023-10-09 | 36.34 | 36.34 | 35.71 | 35.71 | 34.98 | qfq | 2,362,236 | 84,870,896 | -2.00% |
| 2023-09-28 | 36.26 | 36.76 | 36.07 | 36.44 | 35.69 | qfq | 2,361,061 | 85,815,914 | 0.64% |
| 2023-09-27 | 36.12 | 36.95 | 35.80 | 36.21 | 35.47 | qfq | 3,213,280 | 116,702,910 | 0.30% |
| 2023-09-26 | 37.55 | 37.73 | 36.08 | 36.10 | 35.36 | qfq | 4,449,326 | 162,257,264 | -4.12% |
| 2023-09-25 | 38.04 | 38.20 | 37.48 | 37.65 | 36.88 | qfq | 1,709,204 | 64,600,277 | -0.95% |
| 2023-09-22 | 37.13 | 38.05 | 37.13 | 38.01 | 37.23 | qfq | 2,351,892 | 88,697,119 | 2.10% |
| 2023-09-21 | 38.50 | 38.50 | 37.02 | 37.23 | 36.47 | qfq | 3,108,647 | 117,059,462 | -2.84% |
| 2023-09-20 | 39.55 | 39.76 | 38.15 | 38.32 | 37.53 | qfq | 2,707,358 | 105,242,389 | -3.50% |
| 2023-09-19 | 39.62 | 40.05 | 39.40 | 39.71 | 38.90 | qfq | 1,569,784 | 62,388,520 | -0.23% |
| 2023-09-18 | 38.65 | 40.10 | 38.52 | 39.80 | 38.98 | qfq | 2,639,967 | 104,510,230 | 2.05% |
| 2023-09-15 | 39.08 | 39.22 | 38.00 | 39.00 | 38.20 | qfq | 2,402,229 | 92,729,607 | 0.44% |
| 2023-09-14 | 39.46 | 39.59 | 38.78 | 38.83 | 38.03 | qfq | 1,981,834 | 77,274,644 | -2.04% |
| 2023-09-13 | 39.63 | 39.90 | 39.38 | 39.64 | 38.83 | qfq | 1,306,608 | 51,724,054 | -0.80% |
| 2023-09-12 | 39.71 | 40.47 | 39.45 | 39.96 | 39.14 | qfq | 2,181,366 | 87,124,623 | 0.40% |
| 2023-09-11 | 39.42 | 39.90 | 38.95 | 39.80 | 38.98 | qfq | 1,948,659 | 76,945,318 | 1.02% |
| 2023-09-08 | 39.71 | 39.92 | 39.20 | 39.40 | 38.59 | qfq | 1,999,395 | 78,793,087 | -0.98% |
| 2023-09-07 | 40.60 | 40.60 | 39.79 | 39.79 | 38.97 | qfq | 1,861,187 | 74,528,203 | -2.00% |
| 2023-09-06 | 40.60 | 40.76 | 40.19 | 40.60 | 39.77 | qfq | 1,687,271 | 68,243,804 | -0.12% |
| 2023-09-05 | 41.31 | 41.59 | 40.46 | 40.65 | 39.82 | qfq | 2,814,752 | 115,028,581 | -1.95% |
| 2023-09-04 | 41.30 | 41.64 | 40.80 | 41.46 | 40.61 | qfq | 2,256,353 | 93,300,602 | 0.83% |
| 2023-09-01 | 41.80 | 41.89 | 41.05 | 41.12 | 40.28 | qfq | 1,923,746 | 79,445,800 | -1.18% |
| 2023-08-31 | 40.52 | 41.99 | 40.44 | 41.61 | 40.76 | qfq | 3,561,139 | 146,949,895 | 2.16% |
| 2023-08-30 | 40.72 | 41.28 | 40.58 | 40.73 | 39.90 | qfq | 2,536,314 | 103,646,827 | -0.39% |
| 2023-08-29 | 39.52 | 41.01 | 39.52 | 40.89 | 40.05 | qfq | 3,044,633 | 123,551,009 | 3.10% |
| 2023-08-28 | 41.50 | 42.00 | 39.64 | 39.66 | 38.85 | qfq | 4,156,226 | 169,596,008 | 0.18% |
| 2023-08-25 | 40.89 | 41.15 | 39.22 | 39.59 | 38.78 | qfq | 3,956,532 | 158,437,888 | -0.55% |
| 2023-08-24 | 39.00 | 39.81 | 38.80 | 39.81 | 38.99 | qfq | 2,075,671 | 81,739,168 | 2.55% |
| 2023-08-23 | 39.89 | 39.98 | 38.82 | 38.82 | 38.02 | qfq | 2,874,997 | 113,131,324 | -3.38% |
| 2023-08-22 | 40.95 | 41.27 | 39.05 | 40.18 | 39.36 | qfq | 3,831,381 | 152,855,639 | -1.52% |
| 2023-08-21 | 41.00 | 41.47 | 40.67 | 40.80 | 39.96 | qfq | 1,692,197 | 69,415,821 | -0.78% |
| 2023-08-18 | 41.18 | 42.09 | 41.11 | 41.12 | 40.28 | qfq | 2,422,990 | 100,914,863 | -1.06% |
| 2023-08-17 | 42.02 | 42.50 | 41.03 | 41.56 | 40.71 | qfq | 2,386,846 | 99,127,255 | 0.12% |
| 2023-08-16 | 41.35 | 41.99 | 41.01 | 41.51 | 40.66 | qfq | 2,053,731 | 85,474,135 | 0.02% |
| 2023-08-15 | 42.16 | 43.50 | 41.41 | 41.50 | 40.65 | qfq | 2,728,391 | 115,286,604 | -1.31% |
| 2023-08-14 | 41.60 | 42.14 | 41.05 | 42.05 | 41.19 | qfq | 3,333,726 | 138,220,746 | 0.41% |
| 2023-08-11 | 44.19 | 44.19 | 41.68 | 41.88 | 41.02 | qfq | 6,808,441 | 288,163,965 | -4.82% |
| 2023-08-10 | 43.59 | 44.41 | 43.30 | 44.00 | 43.10 | qfq | 3,551,108 | 156,006,090 | 0.39% |
| 2023-08-09 | 43.84 | 45.00 | 42.51 | 43.83 | 42.93 | qfq | 7,582,663 | 330,073,883 | -1.06% |
| 2023-08-08 | 44.50 | 45.39 | 44.30 | 44.30 | 43.39 | qfq | 3,794,135 | 170,567,869 | -0.61% |
| 2023-08-07 | 44.67 | 45.26 | 44.46 | 44.57 | 43.66 | qfq | 2,475,612 | 110,942,391 | -0.29% |
| 2023-08-04 | 44.20 | 45.26 | 44.20 | 44.70 | 43.78 | qfq | 2,639,139 | 117,934,224 | 0.97% |
| 2023-08-03 | 44.00 | 44.98 | 43.89 | 44.27 | 43.36 | qfq | 2,179,086 | 97,068,306 | -0.07% |
| 2023-08-02 | 45.41 | 45.50 | 43.94 | 44.30 | 43.39 | qfq | 3,094,266 | 137,788,131 | -2.32% |
| 2023-08-01 | 44.95 | 45.58 | 44.66 | 45.35 | 44.42 | qfq | 3,248,472 | 146,849,739 | 0.44% |
| 2023-07-31 | 44.05 | 45.30 | 44.02 | 45.15 | 44.22 | qfq | 4,295,399 | 193,228,327 | 1.96% |
| 2023-07-28 | 43.70 | 44.33 | 43.30 | 44.28 | 43.37 | qfq | 2,706,414 | 118,924,356 | 1.28% |
| 2023-07-27 | 44.12 | 44.65 | 43.70 | 43.72 | 42.82 | qfq | 2,808,297 | 124,193,738 | -0.75% |
| 2023-07-26 | 44.13 | 44.70 | 43.74 | 44.05 | 43.15 | qfq | 3,579,554 | 158,204,407 | -0.45% |
| 2023-07-25 | 44.00 | 44.77 | 43.95 | 44.25 | 43.34 | qfq | 4,353,724 | 192,645,340 | 1.44% |
| 2023-07-24 | 44.07 | 44.68 | 43.10 | 43.62 | 42.73 | qfq | 3,642,824 | 160,247,679 | -0.52% |
| 2023-07-21 | 44.11 | 44.53 | 43.59 | 43.85 | 42.95 | qfq | 3,731,691 | 164,076,470 | -0.93% |
| 2023-07-20 | 44.95 | 45.39 | 44.23 | 44.26 | 43.35 | qfq | 4,264,348 | 190,513,783 | -1.49% |
| 2023-07-19 | 45.40 | 45.69 | 44.80 | 44.93 | 44.01 | qfq | 3,047,701 | 137,148,630 | -1.04% |
| 2023-07-18 | 46.32 | 46.39 | 45.26 | 45.40 | 44.47 | qfq | 3,476,932 | 158,644,526 | -1.92% |