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
中航成飞302132.SZ
最近收盘价52.912026-07-17
最近交易日2026-07-17
成交量（股）7,132,408
成交额（元）383,389,148
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.386 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.623 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.014 | — | — | — | 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 | 53.67 | 54.77 | 52.71 | 52.91 | 52.91 | qfq | 7,132,408 | 383,389,148 | -0.86% |
| 2026-07-16 | 52.95 | 55.20 | 52.80 | 53.37 | 53.37 | qfq | 6,672,554 | 361,650,253 | 0.26% |
| 2026-07-15 | 52.44 | 53.93 | 52.08 | 53.23 | 53.23 | qfq | 5,444,526 | 289,615,011 | 1.35% |
| 2026-07-14 | 54.15 | 54.28 | 51.76 | 52.52 | 52.52 | qfq | 7,420,223 | 391,358,204 | -3.03% |
| 2026-07-13 | 56.40 | 56.44 | 54.06 | 54.16 | 54.16 | qfq | 8,426,837 | 461,141,793 | -5.15% |
| 2026-07-10 | 55.25 | 58.50 | 54.85 | 57.10 | 57.10 | qfq | 11,252,361 | 642,376,101 | 2.31% |
| 2026-07-09 | 55.57 | 55.97 | 54.04 | 55.81 | 55.81 | qfq | 6,414,380 | 352,162,089 | 0.50% |
| 2026-07-08 | 56.70 | 56.90 | 55.45 | 55.53 | 55.53 | qfq | 5,642,559 | 315,268,596 | -2.05% |
| 2026-07-07 | 56.86 | 57.90 | 56.51 | 56.69 | 56.69 | qfq | 5,759,073 | 328,507,033 | -0.74% |
| 2026-07-06 | 58.86 | 58.93 | 57.08 | 57.11 | 57.11 | qfq | 7,150,516 | 412,941,559 | -2.73% |
| 2026-07-03 | 57.09 | 59.11 | 57.02 | 58.71 | 58.71 | qfq | 10,479,587 | 612,531,533 | 3.27% |
| 2026-07-02 | 58.00 | 58.93 | 56.85 | 56.85 | 56.85 | qfq | 8,849,418 | 512,068,229 | -2.82% |
| 2026-07-01 | 57.64 | 59.30 | 57.64 | 58.50 | 58.50 | qfq | 9,672,686 | 565,018,684 | 0.31% |
| 2026-06-30 | 56.75 | 58.75 | 56.75 | 58.32 | 58.32 | qfq | 7,918,872 | 459,236,388 | 1.71% |
| 2026-06-29 | 56.99 | 57.79 | 55.81 | 57.34 | 57.34 | qfq | 6,692,878 | 380,199,264 | 0.46% |
| 2026-06-26 | 57.77 | 58.53 | 56.50 | 57.08 | 57.08 | qfq | 7,648,474 | 440,255,485 | -1.42% |
| 2026-06-25 | 57.61 | 58.19 | 56.90 | 57.90 | 57.90 | qfq | 7,067,613 | 406,490,563 | -0.09% |
| 2026-06-24 | 58.41 | 58.60 | 57.35 | 57.95 | 57.95 | qfq | 5,868,998 | 339,923,362 | -0.79% |
| 2026-06-23 | 60.00 | 60.67 | 58.15 | 58.41 | 58.41 | qfq | 6,884,790 | 407,411,092 | -3.05% |
| 2026-06-22 | 58.60 | 60.25 | 57.90 | 60.25 | 60.25 | qfq | 8,425,140 | 497,259,907 | 1.55% |
| 2026-06-18 | 60.10 | 60.60 | 59.08 | 59.33 | 59.33 | qfq | 7,014,707 | 418,550,293 | -1.45% |
| 2026-06-17 | 60.50 | 60.70 | 59.42 | 60.20 | 60.20 | qfq | 8,115,300 | 487,605,783 | -1.15% |
| 2026-06-16 | 61.00 | 61.94 | 60.47 | 60.90 | 60.90 | qfq | 7,183,596 | 439,176,884 | -0.73% |
| 2026-06-15 | 61.68 | 61.80 | 60.38 | 61.35 | 60.96 | qfq | 14,590,162 | 891,966,315 | -3.86% |
| 2026-06-12 | 58.00 | 64.30 | 57.99 | 63.81 | 63.41 | qfq | 22,281,812 | 1,396,142,366 | 10.78% |
| 2026-06-11 | 56.03 | 58.13 | 55.44 | 57.60 | 57.24 | qfq | 9,870,468 | 565,064,940 | 1.62% |
| 2026-06-10 | 56.92 | 57.97 | 56.40 | 56.68 | 56.32 | qfq | 6,082,385 | 346,956,178 | -0.40% |
| 2026-06-09 | 57.26 | 57.59 | 56.36 | 56.91 | 56.55 | qfq | 6,701,269 | 381,825,910 | -0.21% |
| 2026-06-08 | 57.51 | 58.90 | 56.58 | 57.03 | 56.67 | qfq | 6,549,960 | 377,644,940 | -2.20% |
| 2026-06-05 | 58.87 | 59.44 | 58.29 | 58.31 | 57.94 | qfq | 5,312,053 | 312,438,340 | -0.78% |
| 2026-06-04 | 60.20 | 60.40 | 58.58 | 58.77 | 58.40 | qfq | 7,642,259 | 451,739,483 | -3.34% |
| 2026-06-03 | 60.50 | 61.34 | 60.00 | 60.80 | 60.42 | qfq | 6,336,658 | 383,606,888 | -0.13% |
| 2026-06-02 | 62.18 | 62.49 | 60.80 | 60.88 | 60.50 | qfq | 5,784,238 | 353,731,407 | -2.64% |
| 2026-06-01 | 63.29 | 63.29 | 62.13 | 62.53 | 62.14 | qfq | 4,862,739 | 303,674,551 | 0.39% |
| 2026-05-29 | 61.79 | 64.34 | 61.11 | 62.29 | 61.90 | qfq | 8,580,983 | 539,955,841 | 0.16% |
| 2026-05-28 | 61.58 | 62.30 | 61.50 | 62.19 | 61.80 | qfq | 4,573,928 | 283,358,918 | 0.79% |
| 2026-05-27 | 63.00 | 63.32 | 61.00 | 61.70 | 61.31 | qfq | 7,162,855 | 444,489,244 | -2.39% |
| 2026-05-26 | 63.75 | 64.04 | 62.58 | 63.21 | 62.81 | qfq | 6,820,594 | 430,260,696 | -1.27% |
| 2026-05-25 | 65.20 | 65.98 | 63.36 | 64.02 | 63.62 | qfq | 8,512,053 | 548,574,793 | -1.52% |
| 2026-05-22 | 65.12 | 65.51 | 64.50 | 65.01 | 64.60 | qfq | 5,343,557 | 346,698,573 | 0.02% |
| 2026-05-21 | 65.65 | 66.67 | 65.00 | 65.00 | 64.59 | qfq | 6,925,349 | 456,211,491 | -0.93% |
| 2026-05-20 | 67.11 | 67.15 | 65.56 | 65.61 | 65.20 | qfq | 7,041,036 | 464,259,915 | -2.22% |
| 2026-05-19 | 67.21 | 67.61 | 66.70 | 67.10 | 66.68 | qfq | 5,540,093 | 371,406,487 | -0.16% |
| 2026-05-18 | 67.80 | 68.30 | 67.00 | 67.21 | 66.79 | qfq | 7,292,971 | 492,017,782 | -1.45% |
| 2026-05-15 | 69.24 | 69.99 | 68.18 | 68.20 | 67.77 | qfq | 8,130,699 | 560,321,908 | -2.04% |
| 2026-05-14 | 72.55 | 72.55 | 69.61 | 69.62 | 69.18 | qfq | 11,085,432 | 782,808,620 | -4.03% |
| 2026-05-13 | 73.10 | 73.69 | 71.98 | 72.54 | 72.08 | qfq | 14,350,799 | 1,041,745,257 | -2.11% |
| 2026-05-12 | 69.80 | 75.55 | 68.70 | 74.10 | 73.63 | qfq | 24,502,228 | 1,778,254,924 | 6.16% |
| 2026-05-11 | 70.30 | 70.50 | 69.60 | 69.80 | 69.36 | qfq | 10,092,691 | 705,579,267 | -0.26% |
| 2026-05-08 | 68.12 | 70.11 | 68.12 | 69.98 | 69.54 | qfq | 13,779,509 | 954,170,479 | 2.73% |
| 2026-05-07 | 68.60 | 68.80 | 67.58 | 68.12 | 67.69 | qfq | 6,878,937 | 467,135,746 | -0.13% |
| 2026-05-06 | 67.29 | 68.50 | 67.23 | 68.21 | 67.78 | qfq | 8,706,864 | 593,297,547 | 1.67% |
| 2026-04-30 | 67.16 | 67.64 | 66.90 | 67.09 | 66.67 | qfq | 5,251,078 | 352,916,445 | -0.34% |
| 2026-04-29 | 66.77 | 68.09 | 66.70 | 67.32 | 66.90 | qfq | 6,097,981 | 412,171,625 | 0.81% |
| 2026-04-28 | 67.41 | 67.84 | 66.45 | 66.78 | 66.36 | qfq | 4,944,812 | 331,172,922 | -1.81% |
| 2026-04-27 | 67.20 | 68.03 | 65.88 | 68.01 | 67.58 | qfq | 5,891,752 | 395,041,516 | 1.18% |
| 2026-04-24 | 68.55 | 68.84 | 67.11 | 67.22 | 66.80 | qfq | 6,294,274 | 425,044,388 | -2.35% |
| 2026-04-23 | 69.25 | 69.89 | 68.56 | 68.84 | 68.41 | qfq | 5,337,308 | 369,600,585 | -0.55% |
| 2026-04-22 | 68.99 | 69.28 | 68.50 | 69.22 | 68.78 | qfq | 4,513,564 | 311,025,908 | -0.06% |
| 2026-04-21 | 70.00 | 70.39 | 69.05 | 69.26 | 68.82 | qfq | 5,180,555 | 359,889,919 | -0.76% |
| 2026-04-20 | 68.90 | 70.10 | 68.90 | 69.79 | 69.35 | qfq | 6,685,485 | 465,416,083 | 1.25% |
| 2026-04-17 | 68.89 | 69.19 | 68.07 | 68.93 | 68.50 | qfq | 5,036,307 | 345,907,185 | 0.00% |
| 2026-04-16 | 69.16 | 69.72 | 68.41 | 68.93 | 68.50 | qfq | 5,077,731 | 349,445,931 | -0.32% |
| 2026-04-15 | 70.50 | 70.94 | 69.05 | 69.15 | 68.71 | qfq | 6,693,114 | 468,378,581 | -1.36% |
| 2026-04-14 | 69.37 | 70.66 | 68.87 | 70.10 | 69.66 | qfq | 7,856,883 | 547,280,225 | 0.27% |
| 2026-04-13 | 67.70 | 70.75 | 67.50 | 69.91 | 69.47 | qfq | 10,567,802 | 733,045,923 | 2.96% |
| 2026-04-10 | 67.33 | 68.47 | 67.22 | 67.90 | 67.47 | qfq | 5,435,463 | 369,115,245 | 1.34% |
| 2026-04-09 | 67.50 | 67.62 | 66.90 | 67.00 | 66.58 | qfq | 4,363,953 | 293,217,108 | -1.53% |
| 2026-04-08 | 66.89 | 68.09 | 66.83 | 68.04 | 67.61 | qfq | 5,947,066 | 402,147,162 | 2.87% |
| 2026-04-07 | 66.00 | 66.40 | 65.60 | 66.14 | 65.72 | qfq | 2,884,034 | 190,236,840 | 0.44% |
| 2026-04-03 | 66.53 | 66.80 | 65.67 | 65.85 | 65.44 | qfq | 3,307,431 | 218,821,660 | -1.02% |
| 2026-04-02 | 67.17 | 67.70 | 66.52 | 66.53 | 66.11 | qfq | 3,329,556 | 223,299,756 | -1.38% |
| 2026-04-01 | 67.62 | 67.95 | 66.90 | 67.46 | 67.04 | qfq | 4,401,927 | 296,195,793 | 0.61% |
| 2026-03-31 | 67.90 | 68.99 | 67.00 | 67.05 | 66.63 | qfq | 5,244,684 | 357,577,117 | -1.06% |
| 2026-03-30 | 67.20 | 68.49 | 67.08 | 67.77 | 67.34 | qfq | 3,752,710 | 254,024,655 | -0.66% |
| 2026-03-27 | 66.89 | 68.58 | 66.77 | 68.22 | 67.79 | qfq | 4,000,578 | 272,051,636 | 1.07% |
| 2026-03-26 | 69.28 | 69.31 | 67.50 | 67.50 | 67.08 | qfq | 5,874,407 | 401,123,908 | -3.43% |
| 2026-03-25 | 66.73 | 70.38 | 66.73 | 69.90 | 69.46 | qfq | 8,783,517 | 602,675,832 | 4.16% |
| 2026-03-24 | 67.69 | 67.88 | 66.01 | 67.11 | 66.69 | qfq | 6,984,772 | 467,344,957 | 0.60% |
| 2026-03-23 | 66.66 | 69.87 | 64.81 | 66.71 | 66.29 | qfq | 9,137,847 | 613,093,241 | -1.72% |
| 2026-03-20 | 69.93 | 70.21 | 67.88 | 67.88 | 67.45 | qfq | 7,015,849 | 482,688,918 | -2.95% |
| 2026-03-19 | 71.60 | 71.62 | 69.87 | 69.94 | 69.50 | qfq | 7,667,819 | 539,700,545 | -3.20% |
| 2026-03-18 | 73.00 | 73.15 | 71.86 | 72.25 | 71.80 | qfq | 5,594,110 | 404,348,006 | -1.28% |
| 2026-03-17 | 73.17 | 73.84 | 72.80 | 73.19 | 72.73 | qfq | 5,071,806 | 371,669,889 | 0.03% |
| 2026-03-16 | 72.88 | 73.46 | 72.28 | 73.17 | 72.71 | qfq | 4,885,778 | 356,051,035 | 0.40% |
| 2026-03-13 | 74.26 | 74.27 | 72.83 | 72.88 | 72.42 | qfq | 7,361,551 | 541,115,445 | -1.88% |
| 2026-03-12 | 74.99 | 74.99 | 74.10 | 74.28 | 73.81 | qfq | 5,353,091 | 397,867,473 | -0.17% |
| 2026-03-11 | 75.13 | 75.13 | 74.20 | 74.41 | 73.94 | qfq | 6,194,504 | 461,654,110 | -0.63% |
| 2026-03-10 | 74.08 | 75.16 | 74.08 | 74.88 | 74.41 | qfq | 6,371,011 | 476,295,424 | 1.09% |
| 2026-03-09 | 75.90 | 76.41 | 73.99 | 74.07 | 73.60 | qfq | 10,230,159 | 762,385,060 | -3.06% |
| 2026-03-06 | 76.30 | 77.11 | 75.52 | 76.41 | 75.93 | qfq | 7,895,454 | 602,530,634 | -0.61% |
| 2026-03-05 | 77.98 | 78.84 | 76.53 | 76.88 | 76.40 | qfq | 12,303,983 | 948,076,366 | -2.61% |
| 2026-03-04 | 76.86 | 79.58 | 76.37 | 78.94 | 78.44 | qfq | 11,078,660 | 867,795,452 | 0.92% |
| 2026-03-03 | 82.00 | 82.00 | 78.18 | 78.22 | 77.73 | qfq | 17,724,969 | 1,413,078,227 | -5.66% |
| 2026-03-02 | 81.60 | 83.21 | 80.30 | 82.91 | 82.39 | qfq | 29,705,276 | 2,441,839,378 | 4.21% |
| 2026-02-27 | 79.71 | 80.31 | 78.88 | 79.56 | 79.06 | qfq | 7,965,984 | 633,866,637 | -0.48% |
| 2026-02-26 | 79.80 | 80.49 | 79.18 | 79.94 | 79.44 | qfq | 8,127,504 | 648,434,302 | -0.35% |
| 2026-02-25 | 80.27 | 80.90 | 79.46 | 80.22 | 79.72 | qfq | 10,028,490 | 802,345,895 | -1.06% |
| 2026-02-24 | 79.36 | 81.60 | 78.49 | 81.08 | 80.57 | qfq | 14,463,451 | 1,163,316,584 | 2.04% |
| 2026-02-13 | 76.96 | 80.50 | 76.96 | 79.46 | 78.96 | qfq | 17,465,789 | 1,381,400,976 | 3.71% |
| 2026-02-12 | 77.30 | 77.51 | 76.61 | 76.62 | 76.14 | qfq | 6,415,102 | 493,541,131 | -1.16% |
| 2026-02-11 | 78.00 | 78.25 | 77.50 | 77.52 | 77.03 | qfq | 5,177,457 | 402,658,020 | -0.78% |
| 2026-02-10 | 77.60 | 78.67 | 77.40 | 78.13 | 77.64 | qfq | 7,597,734 | 592,992,890 | 1.01% |
| 2026-02-09 | 77.29 | 77.77 | 76.88 | 77.35 | 76.86 | qfq | 6,643,246 | 514,025,216 | 0.93% |
| 2026-02-06 | 76.80 | 77.35 | 76.01 | 76.64 | 76.16 | qfq | 5,885,445 | 451,551,758 | -1.02% |
| 2026-02-05 | 77.78 | 78.99 | 77.01 | 77.43 | 76.94 | qfq | 6,513,558 | 506,781,203 | -1.11% |
| 2026-02-04 | 76.57 | 79.28 | 76.50 | 78.30 | 77.81 | qfq | 10,706,547 | 836,466,681 | 1.73% |
| 2026-02-03 | 76.32 | 77.16 | 76.13 | 76.97 | 76.49 | qfq | 7,762,725 | 595,098,911 | 1.24% |
| 2026-02-02 | 77.80 | 77.98 | 75.90 | 76.03 | 75.55 | qfq | 7,636,745 | 588,766,963 | -2.00% |
| 2026-01-30 | 78.20 | 78.79 | 76.35 | 77.58 | 77.09 | qfq | 9,407,470 | 729,504,967 | -1.41% |
| 2026-01-29 | 79.50 | 79.90 | 78.51 | 78.69 | 78.19 | qfq | 10,503,824 | 830,568,447 | -1.58% |
| 2026-01-28 | 80.03 | 81.80 | 79.57 | 79.95 | 79.45 | qfq | 13,048,721 | 1,048,578,601 | -0.62% |
| 2026-01-27 | 79.90 | 81.20 | 78.52 | 80.45 | 79.94 | qfq | 15,390,734 | 1,231,886,439 | 2.50% |
| 2026-01-26 | 80.65 | 80.85 | 78.40 | 78.49 | 78.00 | qfq | 11,389,398 | 901,705,767 | -2.62% |
| 2026-01-23 | 80.80 | 80.80 | 79.72 | 80.60 | 80.09 | qfq | 11,343,632 | 910,203,634 | -0.58% |
| 2026-01-22 | 80.10 | 81.86 | 80.05 | 81.07 | 80.56 | qfq | 11,066,122 | 896,320,917 | 1.07% |
| 2026-01-21 | 80.01 | 80.97 | 79.80 | 80.21 | 79.71 | qfq | 9,239,230 | 742,337,720 | 0.05% |
| 2026-01-20 | 82.00 | 83.14 | 80.04 | 80.17 | 79.67 | qfq | 13,221,420 | 1,069,440,006 | -3.21% |
| 2026-01-19 | 80.49 | 84.00 | 80.20 | 82.83 | 82.31 | qfq | 17,975,512 | 1,480,296,287 | 2.18% |
| 2026-01-16 | 82.90 | 82.90 | 80.21 | 81.06 | 80.55 | qfq | 18,200,781 | 1,475,565,694 | -2.44% |
| 2026-01-15 | 82.27 | 85.38 | 82.10 | 83.09 | 82.57 | qfq | 18,933,306 | 1,587,816,704 | 1.00% |
| 2026-01-14 | 83.00 | 85.06 | 81.40 | 82.27 | 81.75 | qfq | 19,633,350 | 1,636,650,126 | -0.70% |
| 2026-01-13 | 86.50 | 86.57 | 82.30 | 82.85 | 82.33 | qfq | 25,057,636 | 2,096,043,039 | -5.86% |
| 2026-01-12 | 86.44 | 89.00 | 85.52 | 88.01 | 87.46 | qfq | 30,079,403 | 2,615,014,256 | 2.28% |
| 2026-01-09 | 83.94 | 89.53 | 83.20 | 86.05 | 85.51 | qfq | 35,170,988 | 3,013,746,524 | 3.81% |
| 2026-01-08 | 80.01 | 83.80 | 79.81 | 82.89 | 82.37 | qfq | 24,387,504 | 2,011,649,348 | 3.37% |
| 2026-01-07 | 81.50 | 81.60 | 80.16 | 80.19 | 79.69 | qfq | 12,874,389 | 1,038,977,264 | -1.99% |
| 2026-01-06 | 79.85 | 82.38 | 79.68 | 81.82 | 81.31 | qfq | 18,821,918 | 1,523,112,980 | 1.80% |
| 2026-01-05 | 80.57 | 80.98 | 79.00 | 80.37 | 79.86 | qfq | 16,881,273 | 1,354,054,597 | 1.73% |
| 2025-12-31 | 78.95 | 81.00 | 77.50 | 79.00 | 78.50 | qfq | 13,193,139 | 1,043,263,993 | 0.08% |
| 2025-12-30 | 80.00 | 81.00 | 78.58 | 78.94 | 78.44 | qfq | 14,248,676 | 1,135,727,135 | -1.24% |
| 2025-12-29 | 78.44 | 82.28 | 77.42 | 79.93 | 79.43 | qfq | 17,579,260 | 1,394,833,006 | 2.53% |
| 2025-12-26 | 78.50 | 78.90 | 77.12 | 77.96 | 77.47 | qfq | 11,074,740 | 862,937,864 | -0.88% |
| 2025-12-25 | 76.21 | 79.75 | 76.20 | 78.65 | 78.16 | qfq | 16,835,935 | 1,319,960,434 | 3.00% |
| 2025-12-24 | 75.08 | 77.09 | 74.79 | 76.36 | 75.88 | qfq | 8,176,487 | 621,221,370 | 1.56% |
| 2025-12-23 | 76.23 | 76.37 | 74.71 | 75.19 | 74.72 | qfq | 7,700,882 | 580,217,114 | -1.39% |
| 2025-12-22 | 76.70 | 76.99 | 75.90 | 76.25 | 75.77 | qfq | 6,815,547 | 521,129,093 | -0.57% |
| 2025-12-19 | 76.70 | 77.60 | 76.08 | 76.69 | 76.21 | qfq | 7,534,601 | 577,862,665 | 0.64% |
| 2025-12-18 | 76.01 | 77.83 | 75.57 | 76.20 | 75.72 | qfq | 12,374,769 | 946,841,672 | -2.07% |
| 2025-12-17 | 76.81 | 81.40 | 76.81 | 77.81 | 77.32 | qfq | 23,550,416 | 1,855,547,870 | 6.11% |
| 2025-12-16 | 74.30 | 74.32 | 72.20 | 73.33 | 72.87 | qfq | 8,196,016 | 598,462,995 | -1.68% |
| 2025-12-15 | 75.80 | 75.99 | 74.51 | 74.58 | 74.11 | qfq | 8,619,877 | 646,981,083 | -1.86% |
| 2025-12-12 | 76.50 | 76.60 | 75.50 | 75.99 | 75.51 | qfq | 5,906,322 | 448,772,521 | -0.55% |
| 2025-12-11 | 77.20 | 77.36 | 76.28 | 76.41 | 75.93 | qfq | 5,874,948 | 451,440,510 | -1.16% |
| 2025-12-10 | 77.15 | 77.66 | 76.86 | 77.31 | 76.82 | qfq | 5,234,468 | 403,956,347 | 0.25% |
| 2025-12-09 | 77.90 | 78.17 | 76.91 | 77.12 | 76.63 | qfq | 7,431,339 | 574,505,782 | -1.39% |
| 2025-12-08 | 78.29 | 79.00 | 77.92 | 78.21 | 77.72 | qfq | 6,978,480 | 547,367,056 | -0.10% |
| 2025-12-05 | 77.61 | 78.40 | 76.70 | 78.29 | 77.80 | qfq | 6,402,217 | 495,805,555 | 0.88% |
| 2025-12-04 | 77.48 | 78.08 | 77.23 | 77.61 | 77.12 | qfq | 5,904,355 | 458,993,372 | 0.10% |
| 2025-12-03 | 79.85 | 80.09 | 77.50 | 77.53 | 77.04 | qfq | 10,536,168 | 825,482,560 | -3.09% |
| 2025-12-02 | 80.14 | 80.44 | 79.80 | 80.00 | 79.50 | qfq | 5,287,521 | 423,479,142 | -0.26% |
| 2025-12-01 | 80.00 | 80.50 | 79.88 | 80.21 | 79.71 | qfq | 5,943,012 | 476,629,862 | -0.01% |
| 2025-11-28 | 80.60 | 80.60 | 80.00 | 80.22 | 79.72 | qfq | 5,323,241 | 426,815,469 | 0.24% |
| 2025-11-27 | 80.07 | 80.60 | 79.80 | 80.03 | 79.53 | qfq | 5,770,987 | 462,431,630 | -0.04% |
| 2025-11-26 | 81.11 | 81.55 | 80.00 | 80.06 | 79.56 | qfq | 11,164,263 | 895,697,977 | -2.10% |
| 2025-11-25 | 81.90 | 82.26 | 81.00 | 81.78 | 81.27 | qfq | 11,505,348 | 939,548,574 | -1.71% |
| 2025-11-24 | 79.80 | 83.56 | 79.80 | 83.20 | 82.68 | qfq | 15,673,869 | 1,289,819,952 | 4.26% |
| 2025-11-21 | 80.01 | 82.48 | 79.50 | 79.80 | 79.30 | qfq | 10,581,693 | 854,400,303 | -1.44% |
| 2025-11-20 | 81.60 | 81.99 | 80.88 | 80.97 | 80.46 | qfq | 8,130,660 | 660,281,938 | -1.88% |
| 2025-11-19 | 81.13 | 84.17 | 81.11 | 82.52 | 82.00 | qfq | 12,013,216 | 992,777,479 | 1.75% |
| 2025-11-18 | 82.50 | 82.50 | 80.71 | 81.10 | 80.59 | qfq | 9,984,992 | 811,473,328 | -2.93% |
| 2025-11-17 | 84.39 | 85.89 | 83.48 | 83.55 | 83.02 | qfq | 18,362,095 | 1,558,937,790 | 1.74% |
| 2025-11-14 | 80.80 | 82.86 | 80.64 | 82.12 | 81.60 | qfq | 10,001,685 | 821,512,537 | 1.31% |
| 2025-11-13 | 80.89 | 81.13 | 80.20 | 81.06 | 80.55 | qfq | 5,472,437 | 441,697,328 | 0.21% |
| 2025-11-12 | 80.58 | 81.20 | 80.13 | 80.89 | 80.38 | qfq | 6,245,621 | 503,683,300 | 0.40% |
| 2025-11-11 | 82.01 | 82.28 | 80.11 | 80.57 | 80.06 | qfq | 9,178,279 | 744,204,146 | -1.91% |
| 2025-11-10 | 82.96 | 82.96 | 81.53 | 82.14 | 81.62 | qfq | 7,349,595 | 603,521,385 | -0.99% |
| 2025-11-07 | 83.89 | 83.89 | 82.79 | 82.96 | 82.44 | qfq | 7,945,033 | 660,120,422 | -1.57% |
| 2025-11-06 | 83.45 | 84.52 | 83.02 | 84.28 | 83.75 | qfq | 7,235,263 | 608,117,583 | 1.12% |
| 2025-11-05 | 82.51 | 83.69 | 82.35 | 83.35 | 82.83 | qfq | 5,643,720 | 470,279,739 | 0.10% |
| 2025-11-04 | 84.50 | 84.83 | 83.00 | 83.27 | 82.75 | qfq | 7,807,531 | 653,421,941 | -1.70% |
| 2025-11-03 | 84.75 | 84.75 | 83.00 | 84.71 | 84.18 | qfq | 10,004,612 | 838,826,896 | -0.05% |
| 2025-10-31 | 86.08 | 86.39 | 84.59 | 84.75 | 84.22 | qfq | 12,475,177 | 1,064,941,521 | -1.34% |
| 2025-10-30 | 88.12 | 88.15 | 85.00 | 85.90 | 85.36 | qfq | 16,968,208 | 1,462,897,496 | -3.13% |
| 2025-10-29 | 90.13 | 90.52 | 87.77 | 88.68 | 88.12 | qfq | 21,795,130 | 1,933,460,529 | -1.46% |
| 2025-10-28 | 86.31 | 91.88 | 85.60 | 89.99 | 89.42 | qfq | 29,255,515 | 2,614,639,669 | 4.09% |
| 2025-10-27 | 86.02 | 86.68 | 85.44 | 86.45 | 85.91 | qfq | 11,236,943 | 965,931,225 | 0.51% |
| 2025-10-24 | 85.34 | 87.65 | 85.32 | 86.01 | 85.47 | qfq | 13,040,232 | 1,129,413,656 | 1.21% |
| 2025-10-23 | 84.53 | 85.68 | 83.69 | 84.98 | 84.45 | qfq | 9,671,709 | 818,910,912 | 0.48% |
| 2025-10-22 | 86.80 | 86.80 | 84.50 | 84.57 | 84.04 | qfq | 12,349,685 | 1,050,465,436 | -3.00% |
| 2025-10-21 | 87.30 | 88.35 | 86.16 | 87.19 | 86.64 | qfq | 14,270,117 | 1,241,898,431 | -0.59% |
| 2025-10-20 | 87.00 | 89.38 | 86.38 | 87.71 | 87.16 | qfq | 15,644,105 | 1,375,579,594 | 1.99% |
| 2025-10-17 | 87.99 | 89.00 | 85.90 | 86.00 | 85.46 | qfq | 19,779,264 | 1,730,249,660 | -4.14% |
| 2025-10-16 | 91.01 | 94.00 | 89.03 | 89.71 | 89.15 | qfq | 30,242,331 | 2,762,461,727 | 4.19% |
| 2025-10-15 | 86.73 | 86.73 | 83.50 | 86.10 | 85.56 | qfq | 14,874,109 | 1,262,769,242 | -0.73% |
| 2025-10-14 | 90.00 | 90.88 | 86.49 | 86.73 | 86.18 | qfq | 20,816,118 | 1,841,769,148 | -4.27% |
| 2025-10-13 | 88.90 | 92.88 | 88.33 | 90.60 | 90.03 | qfq | 19,855,513 | 1,812,125,777 | -0.79% |
| 2025-10-10 | 89.02 | 94.59 | 89.02 | 91.32 | 90.75 | qfq | 26,823,695 | 2,474,027,472 | 1.20% |
| 2025-10-09 | 89.00 | 91.00 | 86.78 | 90.24 | 89.67 | qfq | 22,683,511 | 2,013,373,410 | 0.10% |
| 2025-09-30 | 86.76 | 91.60 | 85.97 | 90.15 | 89.58 | qfq | 29,190,314 | 2,611,839,869 | 3.99% |
| 2025-09-29 | 87.20 | 87.90 | 85.66 | 86.69 | 86.14 | qfq | 15,151,407 | 1,309,202,244 | -1.57% |
| 2025-09-26 | 85.97 | 90.74 | 85.47 | 88.07 | 87.52 | qfq | 27,213,022 | 2,408,206,444 | 2.72% |
| 2025-09-25 | 84.30 | 86.60 | 83.60 | 85.74 | 85.20 | qfq | 15,353,928 | 1,307,590,368 | 0.91% |
| 2025-09-24 | 82.60 | 85.55 | 82.04 | 84.97 | 84.44 | qfq | 15,075,279 | 1,269,051,199 | 2.05% |
| 2025-09-23 | 85.30 | 85.77 | 81.70 | 83.26 | 82.74 | qfq | 15,823,795 | 1,314,658,362 | -2.25% |
| 2025-09-22 | 84.69 | 85.50 | 83.37 | 85.18 | 84.64 | qfq | 16,946,484 | 1,430,241,844 | -0.57% |
| 2025-09-19 | 82.60 | 89.00 | 82.31 | 85.67 | 85.13 | qfq | 30,038,516 | 2,602,551,022 | 4.34% |
| 2025-09-18 | 81.69 | 83.87 | 81.38 | 82.11 | 81.59 | qfq | 18,647,388 | 1,541,119,099 | 0.51% |
| 2025-09-17 | 82.25 | 82.25 | 81.07 | 81.69 | 81.18 | qfq | 9,820,891 | 802,143,661 | -0.11% |
| 2025-09-16 | 81.56 | 82.45 | 80.28 | 81.78 | 81.27 | qfq | 11,062,822 | 899,175,488 | 0.21% |
| 2025-09-15 | 82.98 | 82.99 | 81.40 | 81.61 | 81.10 | qfq | 12,049,862 | 986,607,412 | -1.60% |
| 2025-09-12 | 82.56 | 84.40 | 82.40 | 82.94 | 82.42 | qfq | 16,853,198 | 1,403,181,044 | 0.16% |
| 2025-09-11 | 80.64 | 83.50 | 79.77 | 82.81 | 82.29 | qfq | 17,025,603 | 1,394,712,996 | 2.75% |
| 2025-09-10 | 80.00 | 81.59 | 79.88 | 80.59 | 80.08 | qfq | 13,905,023 | 1,120,936,130 | 1.37% |
| 2025-09-09 | 81.30 | 82.16 | 79.50 | 79.50 | 79.00 | qfq | 16,498,131 | 1,334,093,694 | -2.15% |
| 2025-09-08 | 82.20 | 82.95 | 80.00 | 81.25 | 80.74 | qfq | 19,756,509 | 1,605,994,678 | -1.79% |
| 2025-09-05 | 82.29 | 84.28 | 81.55 | 82.73 | 82.21 | qfq | 23,481,700 | 1,948,437,564 | -0.33% |
| 2025-09-04 | 89.01 | 90.12 | 81.00 | 83.00 | 82.48 | qfq | 39,165,467 | 3,339,096,077 | -8.78% |
| 2025-09-03 | 107.00 | 107.88 | 90.00 | 90.99 | 90.42 | qfq | 44,547,645 | 4,287,662,958 | -14.34% |
| 2025-09-02 | 104.00 | 109.80 | 101.45 | 106.22 | 105.55 | qfq | 35,974,531 | 3,814,169,968 | 0.60% |
| 2025-09-01 | 102.20 | 108.88 | 97.85 | 105.59 | 104.93 | qfq | 37,904,015 | 3,922,923,638 | 3.57% |
| 2025-08-29 | 94.99 | 102.62 | 93.68 | 101.95 | 101.31 | qfq | 36,531,769 | 3,570,060,249 | 7.72% |
| 2025-08-28 | 96.98 | 96.98 | 90.98 | 94.64 | 94.04 | qfq | 38,872,294 | 3,638,368,176 | -4.81% |
| 2025-08-27 | 97.55 | 102.17 | 97.03 | 99.42 | 98.79 | qfq | 30,525,515 | 3,026,370,221 | 1.02% |
| 2025-08-26 | 99.79 | 101.83 | 97.88 | 98.42 | 97.80 | qfq | 29,150,191 | 2,901,262,845 | -2.84% |
| 2025-08-25 | 99.50 | 108.93 | 98.61 | 101.30 | 100.66 | qfq | 45,804,679 | 4,727,396,509 | 1.95% |
| 2025-08-22 | 90.30 | 101.00 | 87.86 | 99.36 | 98.73 | qfq | 48,083,667 | 4,490,112,278 | 10.27% |
| 2025-08-21 | 86.80 | 90.58 | 86.06 | 90.11 | 89.54 | qfq | 29,872,651 | 2,664,107,707 | 2.65% |
| 2025-08-20 | 86.27 | 91.66 | 85.81 | 87.78 | 87.23 | qfq | 33,179,150 | 2,951,502,375 | 1.54% |
| 2025-08-19 | 85.69 | 87.50 | 84.27 | 86.45 | 85.91 | qfq | 19,467,077 | 1,670,256,133 | 0.68% |
| 2025-08-18 | 84.77 | 86.00 | 84.63 | 85.87 | 85.33 | qfq | 18,524,459 | 1,581,537,157 | 1.29% |
| 2025-08-15 | 84.45 | 84.84 | 84.01 | 84.78 | 84.25 | qfq | 11,092,571 | 936,153,801 | 0.53% |
| 2025-08-14 | 85.58 | 85.58 | 84.00 | 84.33 | 83.80 | qfq | 12,153,694 | 1,026,917,894 | -1.60% |
| 2025-08-13 | 85.05 | 86.22 | 84.96 | 85.70 | 85.16 | qfq | 13,405,842 | 1,147,398,930 | 0.09% |
| 2025-08-12 | 85.00 | 86.77 | 84.14 | 85.62 | 85.08 | qfq | 16,027,320 | 1,366,655,739 | 0.58% |
| 2025-08-11 | 84.78 | 86.08 | 84.70 | 85.13 | 84.59 | qfq | 11,046,589 | 943,750,074 | 0.22% |
| 2025-08-08 | 86.00 | 86.59 | 84.90 | 84.94 | 84.41 | qfq | 11,957,232 | 1,023,232,680 | -1.59% |
| 2025-08-07 | 87.81 | 88.48 | 85.71 | 86.31 | 85.77 | qfq | 20,746,648 | 1,793,617,029 | -2.83% |
| 2025-08-06 | 84.22 | 92.37 | 84.18 | 88.82 | 88.26 | qfq | 34,454,601 | 3,045,947,393 | 4.77% |
| 2025-08-05 | 84.41 | 86.00 | 83.82 | 84.78 | 84.25 | qfq | 12,648,074 | 1,075,836,940 | 0.43% |
| 2025-08-04 | 82.02 | 84.50 | 82.00 | 84.42 | 83.89 | qfq | 11,739,770 | 985,195,816 | 2.58% |
| 2025-08-01 | 84.40 | 84.40 | 82.28 | 82.30 | 81.78 | qfq | 12,787,210 | 1,062,855,024 | -2.79% |
| 2025-07-31 | 84.00 | 85.55 | 83.81 | 84.66 | 84.13 | qfq | 12,401,668 | 1,049,143,076 | -0.39% |
| 2025-07-30 | 87.50 | 88.51 | 83.88 | 84.99 | 84.46 | qfq | 18,496,536 | 1,595,170,692 | -2.87% |
| 2025-07-29 | 85.24 | 87.60 | 84.80 | 87.50 | 86.95 | qfq | 17,734,013 | 1,532,520,335 | 2.04% |
| 2025-07-28 | 85.26 | 86.75 | 85.11 | 85.75 | 85.21 | qfq | 13,599,678 | 1,169,821,868 | 0.54% |
| 2025-07-25 | 86.01 | 86.08 | 84.56 | 85.29 | 84.75 | qfq | 10,083,466 | 858,354,098 | -0.89% |
| 2025-07-24 | 84.97 | 87.66 | 84.97 | 86.06 | 85.52 | qfq | 12,986,781 | 1,113,684,143 | 0.99% |
| 2025-07-23 | 85.94 | 86.60 | 84.97 | 85.22 | 84.68 | qfq | 12,954,139 | 1,108,479,981 | -1.74% |
| 2025-07-22 | 87.10 | 88.99 | 85.71 | 86.73 | 86.18 | qfq | 18,766,278 | 1,640,484,403 | -1.44% |
| 2025-07-21 | 85.91 | 89.70 | 84.95 | 88.00 | 87.45 | qfq | 23,090,605 | 2,028,424,642 | 1.63% |
| 2025-07-18 | 85.32 | 87.50 | 84.90 | 86.59 | 86.05 | qfq | 23,889,580 | 2,060,871,528 | 0.71% |
| 2025-07-17 | 82.49 | 87.15 | 82.25 | 85.98 | 85.44 | qfq | 26,922,649 | 2,291,049,689 | 4.10% |
| 2025-07-16 | 82.15 | 82.98 | 81.89 | 82.59 | 82.07 | qfq | 8,610,752 | 710,024,293 | 0.33% |
| 2025-07-15 | 83.40 | 83.66 | 82.10 | 82.32 | 81.80 | qfq | 10,946,298 | 904,635,102 | -1.80% |
| 2025-07-14 | 83.98 | 84.66 | 83.16 | 83.83 | 83.30 | qfq | 8,998,058 | 754,024,971 | -0.23% |
| 2025-07-11 | 83.00 | 85.20 | 82.56 | 84.02 | 83.49 | qfq | 13,620,853 | 1,139,918,310 | 1.03% |
| 2025-07-10 | 83.30 | 83.34 | 81.55 | 83.16 | 82.64 | qfq | 16,501,898 | 1,360,096,340 | -1.38% |
| 2025-07-09 | 84.71 | 87.42 | 84.02 | 84.32 | 83.79 | qfq | 22,909,893 | 1,962,565,255 | 0.96% |
| 2025-07-08 | 83.05 | 83.68 | 83.05 | 83.52 | 82.99 | qfq | 9,852,645 | 821,307,995 | 0.02% |
| 2025-07-07 | 84.40 | 84.93 | 82.80 | 83.50 | 82.97 | qfq | 11,212,627 | 939,124,639 | -1.07% |
| 2025-07-04 | 83.75 | 85.58 | 83.01 | 84.40 | 83.87 | qfq | 15,099,572 | 1,271,573,313 | 0.78% |
| 2025-07-03 | 84.36 | 84.70 | 83.36 | 83.75 | 83.22 | qfq | 11,289,696 | 946,850,159 | -0.42% |
| 2025-07-02 | 85.00 | 85.68 | 83.64 | 84.10 | 83.57 | qfq | 15,474,270 | 1,306,476,038 | -2.15% |
| 2025-07-01 | 86.75 | 87.60 | 85.31 | 85.95 | 85.41 | qfq | 26,236,987 | 2,260,132,198 | -2.26% |
| 2025-06-30 | 83.58 | 90.30 | 83.51 | 87.94 | 87.39 | qfq | 39,751,445 | 3,473,897,078 | 6.98% |
| 2025-06-27 | 82.00 | 83.48 | 81.00 | 82.20 | 81.68 | qfq | 18,986,712 | 1,562,972,533 | 0.10% |
| 2025-06-26 | 81.46 | 84.13 | 81.00 | 82.12 | 81.60 | qfq | 24,090,002 | 1,998,512,855 | 0.76% |
| 2025-06-25 | 80.00 | 83.36 | 79.79 | 81.50 | 80.99 | qfq | 25,121,776 | 2,052,680,810 | 1.49% |
| 2025-06-24 | 81.00 | 82.66 | 79.40 | 80.30 | 79.79 | qfq | 27,125,172 | 2,196,590,373 | -5.30% |
| 2025-06-23 | 84.00 | 85.04 | 82.99 | 84.79 | 83.64 | qfq | 16,608,480 | 1,400,704,629 | 1.69% |
| 2025-06-20 | 84.78 | 85.69 | 82.89 | 83.38 | 82.25 | qfq | 19,365,349 | 1,628,058,310 | -3.37% |
| 2025-06-19 | 86.60 | 88.92 | 84.26 | 86.29 | 85.12 | qfq | 30,724,080 | 2,635,704,776 | -2.97% |
| 2025-06-18 | 85.48 | 93.88 | 85.28 | 88.93 | 87.72 | qfq | 46,948,883 | 4,193,009,899 | 4.13% |
| 2025-06-17 | 87.00 | 88.21 | 84.88 | 85.40 | 84.24 | qfq | 28,775,793 | 2,468,834,731 | -2.73% |
| 2025-06-16 | 87.00 | 91.10 | 84.69 | 87.80 | 86.59 | qfq | 48,412,788 | 4,214,186,239 | -0.23% |
| 2025-06-13 | 80.60 | 92.68 | 79.46 | 88.00 | 86.79 | qfq | 65,844,114 | 5,619,587,798 | 11.25% |
| 2025-06-12 | 79.13 | 79.97 | 78.72 | 79.10 | 78.01 | qfq | 12,840,687 | 1,016,977,052 | -0.98% |
| 2025-06-11 | 79.25 | 80.45 | 78.65 | 79.88 | 78.78 | qfq | 15,080,104 | 1,201,829,654 | 0.06% |
| 2025-06-10 | 82.07 | 82.08 | 79.40 | 79.83 | 78.73 | qfq | 26,504,859 | 2,126,462,429 | -4.33% |
| 2025-06-09 | 81.88 | 85.92 | 81.50 | 83.44 | 82.29 | qfq | 36,620,875 | 3,067,032,052 | 2.17% |
| 2025-06-06 | 80.80 | 86.34 | 80.15 | 81.67 | 80.55 | qfq | 44,988,092 | 3,727,222,102 | 3.93% |
| 2025-06-05 | 77.07 | 79.70 | 76.46 | 78.58 | 77.50 | qfq | 26,290,957 | 2,063,482,496 | 1.77% |
| 2025-06-04 | 77.01 | 77.88 | 76.45 | 77.21 | 76.15 | qfq | 16,679,292 | 1,285,241,497 | -0.44% |
| 2025-06-03 | 76.71 | 80.14 | 76.70 | 77.55 | 76.48 | qfq | 27,884,313 | 2,187,659,737 | 1.06% |
| 2025-05-30 | 77.84 | 78.11 | 76.04 | 76.74 | 75.69 | qfq | 20,570,979 | 1,584,454,164 | -1.06% |
| 2025-05-29 | 76.83 | 78.18 | 76.57 | 77.56 | 76.49 | qfq | 19,508,109 | 1,511,244,167 | -0.37% |
| 2025-05-28 | 78.59 | 79.78 | 77.41 | 77.85 | 76.78 | qfq | 25,202,262 | 1,975,243,989 | -1.93% |
| 2025-05-27 | 79.80 | 80.39 | 78.57 | 79.38 | 78.29 | qfq | 25,714,031 | 2,045,524,524 | 0.16% |
| 2025-05-26 | 80.31 | 80.67 | 78.50 | 79.25 | 78.16 | qfq | 20,665,805 | 1,635,568,217 | -1.18% |
| 2025-05-23 | 82.01 | 82.61 | 79.71 | 80.20 | 79.10 | qfq | 27,857,850 | 2,255,659,426 | -0.82% |
| 2025-05-22 | 81.49 | 85.60 | 80.60 | 80.86 | 79.75 | qfq | 48,592,243 | 4,036,564,550 | -1.34% |
| 2025-05-21 | 79.89 | 82.80 | 79.20 | 81.96 | 80.83 | qfq | 43,346,235 | 3,506,517,880 | 2.08% |
| 2025-05-20 | 85.38 | 86.30 | 80.23 | 80.29 | 79.19 | qfq | 62,270,105 | 5,114,727,749 | -7.92% |
| 2025-05-19 | 87.60 | 90.99 | 85.65 | 87.20 | 86.00 | qfq | 59,284,583 | 5,236,484,359 | 1.30% |
| 2025-05-16 | 86.00 | 89.65 | 85.50 | 86.08 | 84.90 | qfq | 49,698,110 | 4,332,895,826 | -1.11% |
| 2025-05-15 | 87.88 | 91.32 | 84.31 | 87.05 | 85.85 | qfq | 67,149,284 | 5,847,041,239 | -3.65% |
| 2025-05-14 | 89.00 | 93.50 | 86.78 | 90.35 | 89.11 | qfq | 78,814,092 | 7,095,199,263 | 1.81% |
| 2025-05-13 | 95.67 | 97.55 | 86.93 | 88.74 | 87.52 | qfq | 100,251,251 | 9,179,411,465 | -7.43% |
| 2025-05-12 | 78.00 | 95.86 | 77.68 | 95.86 | 94.54 | qfq | 108,062,850 | 9,739,158,417 | 20.01% |
| 2025-05-09 | 88.00 | 88.88 | 78.72 | 79.88 | 78.78 | qfq | 108,291,361 | 9,099,563,776 | -3.99% |
| 2025-05-08 | 70.00 | 83.20 | 69.34 | 83.20 | 82.06 | qfq | 95,011,613 | 7,235,590,610 | 20.01% |
| 2025-05-07 | 62.90 | 71.08 | 61.50 | 69.33 | 68.38 | qfq | 63,844,321 | 4,300,197,016 | 17.05% |
| 2025-05-06 | 59.30 | 59.65 | 58.52 | 59.23 | 58.42 | qfq | 8,377,507 | 494,420,406 | 0.82% |
| 2025-04-30 | 58.00 | 59.14 | 57.99 | 58.75 | 57.94 | qfq | 6,997,039 | 409,426,715 | 1.10% |
| 2025-04-29 | 58.00 | 59.89 | 57.50 | 58.11 | 57.31 | qfq | 11,667,584 | 684,877,804 | -5.27% |
| 2025-04-28 | 59.70 | 61.92 | 59.41 | 61.34 | 60.50 | qfq | 13,517,338 | 821,947,236 | 3.27% |
| 2025-04-25 | 58.27 | 59.98 | 57.96 | 59.40 | 58.58 | qfq | 7,332,700 | 433,070,299 | 2.45% |
| 2025-04-24 | 59.13 | 59.20 | 57.96 | 57.98 | 57.18 | qfq | 3,976,667 | 232,355,996 | -1.68% |
| 2025-04-23 | 58.55 | 59.13 | 58.42 | 58.97 | 58.16 | qfq | 4,447,536 | 261,284,773 | 0.84% |
| 2025-04-22 | 58.25 | 59.19 | 58.17 | 58.48 | 57.68 | qfq | 3,811,181 | 223,464,852 | -0.07% |
| 2025-04-21 | 57.80 | 59.14 | 57.77 | 58.52 | 57.72 | qfq | 5,320,495 | 312,116,068 | 1.25% |
| 2025-04-18 | 58.60 | 58.60 | 57.37 | 57.80 | 57.01 | qfq | 4,635,170 | 268,325,088 | -1.53% |
| 2025-04-17 | 58.68 | 59.33 | 58.48 | 58.70 | 57.89 | qfq | 4,544,000 | 267,491,862 | 0.09% |
| 2025-04-16 | 58.71 | 59.85 | 58.12 | 58.65 | 57.84 | qfq | 5,366,600 | 315,980,332 | 0.12% |
| 2025-04-15 | 59.22 | 59.35 | 58.23 | 58.58 | 57.78 | qfq | 6,117,062 | 358,859,629 | -1.38% |
| 2025-04-14 | 58.82 | 59.45 | 58.31 | 59.40 | 58.58 | qfq | 7,731,459 | 455,894,121 | 0.97% |
| 2025-04-11 | 58.51 | 59.45 | 57.89 | 58.83 | 58.02 | qfq | 9,621,084 | 564,932,680 | -0.68% |
| 2025-04-10 | 59.25 | 59.92 | 58.00 | 59.23 | 58.42 | qfq | 11,919,985 | 707,053,716 | -0.08% |
| 2025-04-09 | 54.08 | 59.70 | 53.90 | 59.28 | 58.47 | qfq | 17,304,310 | 1,006,183,221 | 8.75% |
| 2025-04-08 | 52.08 | 54.94 | 52.08 | 54.51 | 53.76 | qfq | 12,030,424 | 650,012,096 | 6.09% |
| 2025-04-07 | 57.00 | 58.43 | 50.40 | 51.38 | 50.67 | qfq | 14,423,402 | 781,893,753 | -13.68% |
| 2025-04-03 | 59.42 | 60.14 | 59.30 | 59.52 | 58.70 | qfq | 3,462,775 | 206,805,258 | -0.62% |
| 2025-04-02 | 60.20 | 60.80 | 59.68 | 59.89 | 59.07 | qfq | 4,555,029 | 273,463,641 | -1.17% |
| 2025-04-01 | 59.66 | 60.95 | 59.58 | 60.60 | 59.77 | qfq | 7,909,682 | 478,232,050 | 2.71% |
| 2025-03-31 | 59.20 | 59.87 | 58.80 | 59.00 | 58.19 | qfq | 5,146,423 | 304,080,873 | -1.47% |
| 2025-03-28 | 60.80 | 61.30 | 59.77 | 59.88 | 59.06 | qfq | 6,909,633 | 415,992,735 | -2.40% |
| 2025-03-27 | 60.78 | 61.40 | 60.36 | 61.35 | 60.51 | qfq | 4,657,022 | 284,199,471 | 0.66% |
| 2025-03-26 | 60.77 | 61.00 | 60.47 | 60.95 | 60.11 | qfq | 3,757,100 | 228,232,505 | 0.26% |
| 2025-03-25 | 60.20 | 61.35 | 59.99 | 60.79 | 59.95 | qfq | 5,528,203 | 336,354,780 | 0.93% |
| 2025-03-24 | 61.35 | 61.80 | 59.65 | 60.23 | 59.40 | qfq | 6,003,000 | 361,963,333 | -1.47% |
| 2025-03-21 | 61.60 | 62.66 | 61.08 | 61.13 | 60.29 | qfq | 6,958,606 | 429,345,766 | -1.69% |
| 2025-03-20 | 61.71 | 63.31 | 61.41 | 62.18 | 61.33 | qfq | 6,655,795 | 415,218,828 | 0.75% |
| 2025-03-19 | 62.33 | 62.55 | 61.58 | 61.72 | 60.87 | qfq | 4,977,242 | 308,116,261 | -1.37% |
| 2025-03-18 | 62.80 | 62.98 | 62.05 | 62.58 | 61.72 | qfq | 4,856,562 | 303,390,247 | -0.16% |
| 2025-03-17 | 62.52 | 63.30 | 62.31 | 62.68 | 61.82 | qfq | 5,317,950 | 333,986,512 | 0.22% |
| 2025-03-14 | 62.00 | 62.91 | 61.58 | 62.54 | 61.68 | qfq | 6,594,688 | 410,716,675 | 0.63% |
| 2025-03-13 | 63.16 | 63.38 | 61.80 | 62.15 | 61.30 | qfq | 6,348,487 | 396,102,966 | -1.69% |
| 2025-03-12 | 63.90 | 64.60 | 63.00 | 63.22 | 62.35 | qfq | 9,138,668 | 580,411,909 | -1.31% |
| 2025-03-11 | 62.25 | 64.59 | 62.03 | 64.06 | 63.18 | qfq | 8,651,725 | 550,600,314 | 1.31% |
| 2025-03-10 | 63.60 | 65.18 | 63.04 | 63.23 | 62.36 | qfq | 8,043,843 | 514,688,371 | -0.71% |
| 2025-03-07 | 62.60 | 65.44 | 62.22 | 63.68 | 62.81 | qfq | 14,777,307 | 949,231,451 | 1.10% |
| 2025-03-06 | 62.38 | 63.30 | 62.03 | 62.99 | 62.12 | qfq | 9,163,718 | 575,498,456 | 0.96% |
| 2025-03-05 | 62.00 | 62.87 | 61.75 | 62.39 | 61.53 | qfq | 8,467,711 | 527,049,834 | -0.95% |
| 2025-03-04 | 59.92 | 63.69 | 59.82 | 62.99 | 62.12 | qfq | 16,367,935 | 1,017,914,788 | 5.14% |
| 2025-03-03 | 61.85 | 61.97 | 59.36 | 59.91 | 59.09 | qfq | 12,113,874 | 733,884,616 | -2.11% |
| 2025-02-28 | 62.25 | 62.71 | 61.20 | 61.20 | 60.36 | qfq | 9,767,246 | 603,880,835 | -2.56% |
| 2025-02-27 | 63.47 | 64.43 | 62.00 | 62.81 | 61.95 | qfq | 9,911,691 | 625,869,850 | -1.04% |
| 2025-02-26 | 63.89 | 64.10 | 63.15 | 63.47 | 62.60 | qfq | 8,780,504 | 557,275,641 | -0.55% |
| 2025-02-25 | 64.00 | 64.60 | 63.79 | 63.82 | 62.94 | qfq | 8,796,572 | 564,475,728 | -1.51% |
| 2025-02-24 | 66.06 | 66.06 | 64.50 | 64.80 | 63.91 | qfq | 10,196,162 | 661,884,159 | -1.52% |
| 2025-02-21 | 65.00 | 66.66 | 64.62 | 65.80 | 64.90 | qfq | 12,382,876 | 811,377,549 | 0.46% |
| 2025-02-20 | 65.24 | 66.00 | 64.22 | 65.50 | 64.60 | qfq | 11,160,587 | 726,233,460 | -0.61% |
| 2025-02-19 | 63.00 | 67.10 | 63.00 | 65.90 | 64.99 | qfq | 12,657,189 | 828,907,773 | 2.94% |
| 2025-02-18 | 68.00 | 68.01 | 63.64 | 64.02 | 63.14 | qfq | 17,954,337 | 1,179,027,810 | -5.87% |
| 2025-02-17 | 73.98 | 73.98 | 65.01 | 68.01 | 67.08 | qfq | 17,537,251 | 1,210,993,745 | -5.78% |
| 2025-02-14 | 71.89 | 73.98 | 71.07 | 72.18 | 71.19 | qfq | 16,359,576 | 1,181,995,873 | -0.17% |
| 2025-02-13 | 70.93 | 73.37 | 70.11 | 72.30 | 71.31 | qfq | 19,602,146 | 1,407,593,330 | 2.26% |
| 2025-02-12 | 69.50 | 70.75 | 69.43 | 70.70 | 69.73 | qfq | 8,925,065 | 626,533,899 | 1.00% |
| 2025-02-11 | 71.01 | 71.80 | 69.74 | 70.00 | 69.04 | qfq | 10,252,343 | 723,596,723 | -1.27% |
| 2025-02-10 | 70.12 | 71.95 | 69.93 | 70.90 | 69.93 | qfq | 13,203,300 | 937,435,444 | 1.13% |
| 2025-02-07 | 69.86 | 71.09 | 68.80 | 70.11 | 69.15 | qfq | 15,311,391 | 1,069,141,526 | 0.36% |
| 2025-02-06 | 65.88 | 70.00 | 65.30 | 69.86 | 68.90 | qfq | 17,204,724 | 1,171,055,138 | 6.54% |
| 2025-02-05 | 66.40 | 66.52 | 64.50 | 65.57 | 64.67 | qfq | 8,732,871 | 573,351,381 | -0.65% |
| 2025-01-27 | 68.53 | 68.99 | 65.82 | 66.00 | 65.09 | qfq | 10,044,945 | 672,784,410 | -3.69% |
| 2025-01-24 | 68.00 | 69.69 | 67.36 | 68.53 | 67.59 | qfq | 9,716,710 | 666,650,744 | 0.84% |
| 2025-01-23 | 70.34 | 71.38 | 67.90 | 67.96 | 67.03 | qfq | 12,711,510 | 884,456,916 | -3.27% |
| 2025-01-22 | 71.71 | 71.71 | 69.20 | 70.26 | 69.29 | qfq | 9,205,188 | 645,018,795 | -2.14% |
| 2025-01-21 | 72.80 | 72.86 | 70.20 | 71.80 | 70.81 | qfq | 11,538,979 | 823,236,538 | -0.61% |
| 2025-01-20 | 70.13 | 73.31 | 70.05 | 72.24 | 71.25 | qfq | 16,091,753 | 1,152,410,443 | 4.09% |
| 2025-01-17 | 66.62 | 71.52 | 65.89 | 69.40 | 68.45 | qfq | 18,651,310 | 1,282,145,984 | 4.91% |
| 2025-01-16 | 66.93 | 67.56 | 65.98 | 66.15 | 65.24 | qfq | 8,256,211 | 549,859,215 | -0.65% |
| 2025-01-15 | 67.37 | 67.90 | 66.41 | 66.58 | 65.67 | qfq | 8,097,000 | 541,706,039 | -1.63% |
| 2025-01-14 | 64.61 | 67.68 | 64.53 | 67.68 | 66.75 | qfq | 13,595,373 | 903,957,700 | 4.57% |
| 2025-01-13 | 67.00 | 67.87 | 64.58 | 64.72 | 63.83 | qfq | 9,577,323 | 626,526,495 | -1.84% |
| 2025-01-10 | 66.95 | 68.55 | 65.91 | 65.93 | 65.02 | qfq | 11,796,300 | 792,597,580 | -3.13% |
| 2025-01-09 | 64.03 | 69.60 | 64.03 | 68.06 | 67.13 | qfq | 18,573,945 | 1,247,144,344 | 4.71% |
| 2025-01-08 | 64.94 | 65.88 | 62.56 | 65.00 | 64.11 | qfq | 12,855,172 | 829,216,451 | -0.69% |
| 2025-01-07 | 64.00 | 66.30 | 63.63 | 65.45 | 64.55 | qfq | 15,454,383 | 1,001,758,373 | 5.55% |
| 2025-01-06 | 62.53 | 64.38 | 61.45 | 62.01 | 61.16 | qfq | 11,728,995 | 736,801,204 | -2.59% |
| 2025-01-03 | 66.90 | 67.87 | 63.65 | 63.66 | 62.79 | qfq | 15,779,447 | 1,032,443,145 | -5.32% |
| 2025-01-02 | 71.01 | 71.48 | 66.75 | 67.24 | 66.32 | qfq | 16,742,519 | 1,153,350,246 | -6.32% |
| 2024-12-31 | 73.25 | 74.00 | 71.08 | 71.78 | 70.79 | qfq | 18,240,700 | 1,318,351,600 | -3.20% |
| 2024-12-30 | 78.00 | 78.99 | 73.81 | 74.15 | 73.13 | qfq | 25,577,682 | 1,951,881,263 | -4.20% |
| 2024-12-27 | 81.30 | 83.80 | 76.70 | 77.40 | 76.34 | qfq | 41,550,458 | 3,304,339,124 | 5.91% |
| 2024-12-26 | 72.51 | 75.26 | 71.48 | 73.08 | 72.08 | qfq | 18,231,957 | 1,328,667,855 | 0.16% |
| 2024-12-25 | 71.09 | 74.25 | 70.61 | 72.96 | 71.96 | qfq | 26,798,291 | 1,944,268,795 | 5.21% |
| 2024-12-24 | 75.29 | 77.56 | 65.00 | 69.35 | 68.40 | qfq | 19,184,250 | 1,430,638,820 | -8.26% |
| 2024-12-23 | 76.73 | 77.48 | 75.37 | 75.59 | 74.55 | qfq | 17,814,038 | 1,358,827,489 | -2.54% |
| 2024-12-20 | 74.00 | 78.50 | 74.00 | 77.56 | 76.49 | qfq | 24,579,910 | 1,870,429,137 | 4.50% |
| 2024-12-19 | 73.00 | 75.00 | 71.90 | 74.22 | 73.20 | qfq | 16,398,069 | 1,197,101,996 | -0.50% |
| 2024-12-18 | 72.74 | 77.52 | 72.11 | 74.59 | 73.57 | qfq | 25,403,737 | 1,896,485,140 | 5.53% |
| 2024-12-17 | 70.00 | 73.26 | 70.00 | 70.68 | 69.71 | qfq | 15,471,761 | 1,109,783,225 | 2.11% |
| 2024-12-16 | 71.19 | 71.47 | 69.20 | 69.22 | 68.27 | qfq | 10,748,114 | 752,552,412 | -3.55% |
| 2024-12-13 | 71.40 | 72.90 | 70.32 | 71.77 | 70.78 | qfq | 18,566,031 | 1,327,955,312 | -1.01% |
| 2024-12-12 | 68.71 | 72.70 | 68.68 | 72.50 | 71.50 | qfq | 26,801,822 | 1,907,680,426 | 5.52% |
| 2024-12-11 | 67.00 | 68.79 | 66.90 | 68.71 | 67.77 | qfq | 10,357,957 | 701,868,819 | 1.67% |
| 2024-12-10 | 69.31 | 69.36 | 67.50 | 67.58 | 66.65 | qfq | 11,954,340 | 814,726,745 | 0.84% |
| 2024-12-09 | 68.09 | 68.30 | 66.55 | 67.02 | 66.10 | qfq | 11,553,302 | 778,028,275 | -2.59% |
| 2024-12-06 | 67.29 | 69.30 | 67.20 | 68.80 | 67.85 | qfq | 14,205,135 | 973,065,697 | 1.75% |
| 2024-12-05 | 67.61 | 68.50 | 66.88 | 67.62 | 66.69 | qfq | 10,637,992 | 719,688,613 | 0.10% |
| 2024-12-04 | 67.23 | 68.97 | 66.96 | 67.55 | 66.62 | qfq | 11,415,911 | 774,742,255 | -0.40% |
| 2024-12-03 | 68.68 | 68.77 | 66.90 | 67.82 | 66.89 | qfq | 12,043,708 | 817,293,758 | -1.42% |
| 2024-12-02 | 68.14 | 69.00 | 67.61 | 68.80 | 67.85 | qfq | 15,268,485 | 1,045,076,791 | 0.00% |
| 2024-11-29 | 66.50 | 69.30 | 65.74 | 68.80 | 67.85 | qfq | 17,248,379 | 1,165,948,268 | 2.38% |
| 2024-11-28 | 68.00 | 68.99 | 66.90 | 67.20 | 66.28 | qfq | 14,298,090 | 971,342,394 | -1.96% |
| 2024-11-27 | 65.03 | 69.08 | 63.63 | 68.54 | 67.60 | qfq | 24,920,368 | 1,670,879,935 | 6.93% |
| 2024-11-26 | 64.64 | 65.48 | 64.10 | 64.10 | 63.22 | qfq | 10,484,896 | 680,104,022 | -0.84% |
| 2024-11-25 | 66.40 | 67.45 | 63.22 | 64.64 | 63.75 | qfq | 20,808,098 | 1,351,826,521 | -4.02% |
| 2024-11-22 | 69.89 | 71.08 | 67.16 | 67.35 | 66.42 | qfq | 20,306,464 | 1,413,667,262 | -3.40% |
| 2024-11-21 | 70.58 | 70.58 | 69.00 | 69.72 | 68.76 | qfq | 12,964,904 | 904,685,048 | -1.29% |
| 2024-11-20 | 69.00 | 70.82 | 67.99 | 70.63 | 69.66 | qfq | 18,967,588 | 1,324,076,372 | 2.07% |
| 2024-11-19 | 67.90 | 69.38 | 66.42 | 69.20 | 68.25 | qfq | 19,654,166 | 1,335,818,902 | 1.39% |
| 2024-11-18 | 72.40 | 73.00 | 67.51 | 68.25 | 67.31 | qfq | 24,068,689 | 1,684,320,646 | -5.73% |
| 2024-11-15 | 77.49 | 77.77 | 72.40 | 72.40 | 71.41 | qfq | 29,006,482 | 2,164,017,217 | -7.07% |
| 2024-11-14 | 81.50 | 81.56 | 77.71 | 77.91 | 76.84 | qfq | 16,440,500 | 1,307,871,235 | -3.59% |
| 2024-11-13 | 78.60 | 81.97 | 78.59 | 80.81 | 79.70 | qfq | 16,193,401 | 1,301,578,218 | 0.29% |
| 2024-11-12 | 84.99 | 84.99 | 78.45 | 80.58 | 79.47 | qfq | 33,354,740 | 2,698,883,397 | -4.47% |
| 2024-11-11 | 83.61 | 84.73 | 80.28 | 84.35 | 83.19 | qfq | 28,628,324 | 2,367,964,517 | 0.48% |
| 2024-11-08 | 82.85 | 86.65 | 82.70 | 83.95 | 82.80 | qfq | 38,899,972 | 3,284,175,806 | 1.66% |
| 2024-11-07 | 84.60 | 84.76 | 79.28 | 82.58 | 81.45 | qfq | 49,291,288 | 4,035,277,924 | -5.09% |
| 2024-11-06 | 95.27 | 96.90 | 86.89 | 87.01 | 85.81 | qfq | 59,665,653 | 5,425,832,244 | -6.65% |
| 2024-11-05 | 88.88 | 94.00 | 86.00 | 93.21 | 91.93 | qfq | 59,879,698 | 5,395,028,975 | 12.10% |
| 2024-11-04 | 79.79 | 83.85 | 75.69 | 83.15 | 82.01 | qfq | 40,086,801 | 3,221,848,293 | 2.65% |
| 2024-11-01 | 76.58 | 86.30 | 76.36 | 81.00 | 79.89 | qfq | 52,107,530 | 4,264,809,461 | 4.39% |
| 2024-10-31 | 76.10 | 81.66 | 75.90 | 77.59 | 76.52 | qfq | 42,818,109 | 3,384,332,797 | 0.19% |
| 2024-10-30 | 74.75 | 82.28 | 74.30 | 77.44 | 76.38 | qfq | 46,980,797 | 3,692,471,661 | 4.52% |
| 2024-10-29 | 70.62 | 75.54 | 70.60 | 74.09 | 73.07 | qfq | 38,823,518 | 2,846,642,449 | 3.43% |
| 2024-10-28 | 70.74 | 73.60 | 69.49 | 71.63 | 70.65 | qfq | 28,061,328 | 2,009,115,288 | 1.26% |
| 2024-10-25 | 71.71 | 72.58 | 69.70 | 70.74 | 69.77 | qfq | 31,281,189 | 2,216,806,751 | -2.24% |
| 2024-10-24 | 74.00 | 74.79 | 72.00 | 72.36 | 71.37 | qfq | 24,946,013 | 1,816,040,823 | -2.08% |
| 2024-10-23 | 72.00 | 78.35 | 71.74 | 73.90 | 72.88 | qfq | 44,283,381 | 3,323,075,453 | 0.03% |
| 2024-10-22 | 74.70 | 78.50 | 72.88 | 73.88 | 72.87 | qfq | 39,847,550 | 2,985,399,780 | -3.39% |
| 2024-10-21 | 75.00 | 84.20 | 74.02 | 76.47 | 75.42 | qfq | 62,861,414 | 4,951,780,969 | 4.54% |
| 2024-10-18 | 71.26 | 77.38 | 67.13 | 73.15 | 72.15 | qfq | 57,213,165 | 4,130,197,214 | 2.47% |
| 2024-10-17 | 70.98 | 72.85 | 68.88 | 71.39 | 70.41 | qfq | 49,592,233 | 3,507,125,486 | -0.85% |
| 2024-10-16 | 73.00 | 75.58 | 70.14 | 72.00 | 71.01 | qfq | 49,554,899 | 3,597,693,595 | -3.15% |
| 2024-10-15 | 68.45 | 82.76 | 67.02 | 74.34 | 73.32 | qfq | 88,394,972 | 6,600,831,532 | 6.70% |
| 2024-10-14 | 63.80 | 69.67 | 63.80 | 69.67 | 68.71 | qfq | 66,768,457 | 4,575,077,047 | 20.00% |
| 2024-10-11 | 64.98 | 66.60 | 58.00 | 58.06 | 57.26 | qfq | 54,398,172 | 3,359,537,230 | -17.06% |
| 2024-10-10 | 62.97 | 72.91 | 62.00 | 70.00 | 69.04 | qfq | 72,210,727 | 4,995,929,937 | 15.21% |
| 2024-10-09 | 59.00 | 68.14 | 56.91 | 60.76 | 59.93 | qfq | 46,309,706 | 2,850,678,661 | -3.78% |
| 2024-10-08 | 62.00 | 63.15 | 56.02 | 63.15 | 62.28 | qfq | 49,397,585 | 2,979,376,576 | 19.20% |
| 2024-09-30 | 48.31 | 53.40 | 46.85 | 52.98 | 52.25 | qfq | 33,180,638 | 1,668,990,461 | 14.80% |
| 2024-09-27 | 43.35 | 46.56 | 43.35 | 46.15 | 45.52 | qfq | 15,193,894 | 683,112,633 | 6.58% |
| 2024-09-26 | 41.68 | 43.31 | 41.30 | 43.30 | 42.71 | qfq | 9,558,628 | 404,876,838 | 4.04% |
| 2024-09-25 | 40.83 | 42.16 | 40.83 | 41.62 | 41.05 | qfq | 8,385,590 | 349,768,333 | 1.91% |
| 2024-09-24 | 39.92 | 40.89 | 39.30 | 40.84 | 40.28 | qfq | 7,352,139 | 296,071,696 | 2.48% |
| 2024-09-23 | 40.00 | 40.43 | 39.83 | 39.85 | 39.30 | qfq | 3,480,500 | 139,702,173 | -0.70% |
| 2024-09-20 | 40.20 | 40.40 | 39.93 | 40.13 | 39.58 | qfq | 2,736,267 | 109,694,123 | -0.57% |
| 2024-09-19 | 40.40 | 40.85 | 39.78 | 40.36 | 39.81 | qfq | 4,210,683 | 169,807,532 | 0.02% |
| 2024-09-18 | 40.54 | 40.70 | 39.91 | 40.35 | 39.80 | qfq | 3,206,047 | 129,070,048 | -0.59% |
| 2024-09-13 | 40.71 | 41.19 | 40.55 | 40.59 | 40.03 | qfq | 3,784,532 | 154,407,096 | 0.00% |
| 2024-09-12 | 40.77 | 41.16 | 40.57 | 40.59 | 40.03 | qfq | 2,707,000 | 110,532,524 | 0.00% |
| 2024-09-11 | 40.64 | 40.79 | 40.34 | 40.59 | 40.03 | qfq | 2,703,500 | 109,480,053 | -0.76% |
| 2024-09-10 | 41.20 | 41.26 | 40.32 | 40.90 | 40.34 | qfq | 3,204,506 | 130,675,420 | -0.61% |
| 2024-09-09 | 41.09 | 41.66 | 40.68 | 41.15 | 40.58 | qfq | 3,074,112 | 126,404,507 | -0.51% |
| 2024-09-06 | 42.00 | 42.15 | 41.22 | 41.36 | 40.79 | qfq | 3,523,255 | 146,756,527 | -1.71% |
| 2024-09-05 | 41.80 | 42.18 | 41.44 | 42.08 | 41.50 | qfq | 3,880,925 | 162,403,070 | 1.15% |
| 2024-09-04 | 41.20 | 41.67 | 40.78 | 41.60 | 41.03 | qfq | 3,967,684 | 164,041,618 | 0.51% |
| 2024-09-03 | 41.26 | 41.83 | 41.02 | 41.39 | 40.82 | qfq | 3,940,586 | 163,531,084 | 0.95% |
| 2024-09-02 | 41.72 | 41.89 | 40.84 | 41.00 | 40.44 | qfq | 4,810,850 | 199,020,105 | -2.33% |
| 2024-08-30 | 41.16 | 42.38 | 41.01 | 41.98 | 41.40 | qfq | 6,534,202 | 273,906,056 | 1.60% |
| 2024-08-29 | 40.58 | 41.76 | 40.50 | 41.32 | 40.75 | qfq | 5,629,518 | 232,660,722 | 1.05% |
| 2024-08-28 | 40.37 | 41.21 | 40.30 | 40.89 | 40.33 | qfq | 3,931,842 | 160,684,092 | 1.09% |
| 2024-08-27 | 40.75 | 40.83 | 40.31 | 40.45 | 39.89 | qfq | 3,984,390 | 161,345,018 | -1.25% |
| 2024-08-26 | 41.59 | 41.72 | 40.83 | 40.96 | 40.40 | qfq | 5,247,720 | 216,460,792 | -1.61% |
| 2024-08-23 | 41.32 | 41.77 | 41.18 | 41.63 | 41.06 | qfq | 3,444,752 | 142,982,151 | 0.43% |
| 2024-08-22 | 41.64 | 42.08 | 41.18 | 41.45 | 40.88 | qfq | 4,675,648 | 194,671,489 | -0.84% |
| 2024-08-21 | 42.03 | 42.17 | 41.59 | 41.80 | 41.23 | qfq | 3,997,835 | 167,356,002 | -0.88% |
| 2024-08-20 | 43.01 | 43.17 | 41.88 | 42.17 | 41.59 | qfq | 5,798,372 | 245,521,090 | -1.93% |
| 2024-08-19 | 43.20 | 43.48 | 42.94 | 43.00 | 42.41 | qfq | 3,646,130 | 157,254,429 | -0.53% |
| 2024-08-16 | 43.63 | 43.77 | 42.86 | 43.23 | 42.64 | qfq | 6,054,731 | 261,797,060 | -0.87% |
| 2024-08-15 | 43.70 | 44.27 | 43.34 | 43.61 | 43.01 | qfq | 5,580,686 | 244,081,978 | -0.18% |
| 2024-08-14 | 44.28 | 44.59 | 43.69 | 43.69 | 43.09 | qfq | 5,272,588 | 232,405,134 | -1.89% |
| 2024-08-13 | 44.22 | 44.61 | 44.06 | 44.53 | 43.92 | qfq | 4,079,578 | 180,772,152 | 0.72% |
| 2024-08-12 | 44.68 | 44.68 | 43.90 | 44.21 | 43.60 | qfq | 4,980,211 | 220,505,070 | -1.49% |
| 2024-08-09 | 44.65 | 45.18 | 44.44 | 44.88 | 44.26 | qfq | 6,471,881 | 289,810,110 | 0.85% |
| 2024-08-08 | 46.37 | 46.60 | 44.43 | 44.50 | 43.89 | qfq | 14,174,584 | 638,973,443 | -4.69% |
| 2024-08-07 | 48.20 | 49.40 | 46.66 | 46.69 | 46.05 | qfq | 17,235,309 | 830,465,870 | -0.85% |
| 2024-08-06 | 46.97 | 47.18 | 46.44 | 47.09 | 46.44 | qfq | 7,836,039 | 366,913,657 | 1.86% |
| 2024-08-05 | 47.33 | 47.98 | 46.12 | 46.23 | 45.59 | qfq | 9,866,090 | 463,402,648 | -3.91% |
| 2024-08-02 | 48.42 | 48.75 | 47.53 | 48.11 | 47.45 | qfq | 8,675,000 | 416,815,845 | -0.64% |
| 2024-08-01 | 48.16 | 49.44 | 48.06 | 48.42 | 47.75 | qfq | 11,139,300 | 543,174,812 | -0.33% |
| 2024-07-31 | 47.70 | 48.87 | 47.46 | 48.58 | 47.91 | qfq | 11,641,000 | 560,916,484 | 1.15% |
| 2024-07-30 | 47.69 | 48.36 | 47.02 | 48.03 | 47.37 | qfq | 9,767,882 | 466,022,263 | 0.13% |
| 2024-07-29 | 46.46 | 48.42 | 46.37 | 47.97 | 47.31 | qfq | 13,228,012 | 627,734,369 | 2.72% |
| 2024-07-26 | 45.27 | 47.10 | 45.10 | 46.70 | 46.06 | qfq | 12,494,339 | 576,898,737 | 4.40% |
| 2024-07-25 | 45.00 | 45.33 | 44.20 | 44.73 | 44.12 | qfq | 10,475,493 | 468,268,471 | -2.49% |
| 2024-07-24 | 46.21 | 47.19 | 45.82 | 45.87 | 45.24 | qfq | 9,297,897 | 431,611,748 | -1.08% |
| 2024-07-23 | 48.45 | 48.80 | 46.24 | 46.37 | 45.73 | qfq | 12,233,507 | 577,792,524 | -4.19% |
| 2024-07-22 | 47.90 | 48.96 | 47.70 | 48.40 | 47.74 | qfq | 10,868,354 | 526,254,263 | 0.88% |
| 2024-07-19 | 47.63 | 48.18 | 47.16 | 47.98 | 47.32 | qfq | 11,833,868 | 563,894,180 | -0.50% |
| 2024-07-18 | 46.80 | 48.78 | 46.55 | 48.22 | 47.56 | qfq | 16,690,054 | 798,918,706 | 1.95% |
| 2024-07-17 | 49.31 | 49.45 | 47.11 | 47.30 | 46.65 | qfq | 19,184,748 | 925,694,947 | -5.08% |
| 2024-07-16 | 50.50 | 50.60 | 49.33 | 49.83 | 49.15 | qfq | 20,586,052 | 1,028,306,765 | -2.06% |
| 2024-07-15 | 47.95 | 51.46 | 47.51 | 50.88 | 50.18 | qfq | 32,227,934 | 1,586,285,510 | 6.09% |
| 2024-07-12 | 50.00 | 54.54 | 47.88 | 47.96 | 47.30 | qfq | 41,982,867 | 2,144,225,387 | -0.99% |
| 2024-07-11 | 48.56 | 49.77 | 47.20 | 48.44 | 47.77 | qfq | 14,441,121 | 698,230,567 | 0.79% |
| 2024-07-10 | 49.51 | 50.17 | 47.89 | 48.06 | 47.40 | qfq | 15,033,042 | 739,261,662 | -3.38% |
| 2024-07-09 | 48.50 | 50.19 | 47.43 | 49.74 | 49.06 | qfq | 17,541,882 | 862,738,678 | 3.22% |
| 2024-07-08 | 49.50 | 50.47 | 47.81 | 48.19 | 47.53 | qfq | 18,267,199 | 895,767,551 | -2.73% |
| 2024-07-05 | 47.11 | 50.18 | 46.22 | 49.54 | 48.86 | qfq | 25,800,518 | 1,246,191,323 | 6.86% |
| 2024-07-04 | 46.31 | 48.28 | 45.33 | 46.36 | 45.72 | qfq | 18,690,373 | 876,902,560 | 2.48% |
| 2024-07-03 | 44.00 | 45.81 | 43.38 | 45.24 | 44.62 | qfq | 14,571,203 | 652,594,257 | 4.05% |
| 2024-07-02 | 44.15 | 44.71 | 42.95 | 43.48 | 42.88 | qfq | 9,583,912 | 418,131,763 | -2.20% |
| 2024-07-01 | 45.20 | 45.77 | 44.31 | 44.46 | 43.85 | qfq | 9,730,915 | 434,933,411 | -1.75% |
| 2024-06-28 | 44.87 | 46.24 | 44.69 | 45.25 | 44.63 | qfq | 15,247,748 | 694,125,123 | -0.29% |
| 2024-06-27 | 41.09 | 48.87 | 41.06 | 45.38 | 44.76 | qfq | 26,190,531 | 1,175,678,500 | 8.75% |
| 2024-06-26 | 41.99 | 42.66 | 41.17 | 41.73 | 41.16 | qfq | 10,783,923 | 451,753,138 | 3.78% |
| 2024-06-25 | 41.90 | 42.00 | 39.98 | 40.21 | 39.66 | qfq | 9,402,377 | 385,191,545 | -2.83% |
| 2024-06-24 | 41.33 | 43.59 | 41.33 | 41.38 | 40.81 | qfq | 17,538,127 | 741,250,796 | 4.68% |
| 2024-06-21 | 39.16 | 39.89 | 39.15 | 39.53 | 38.99 | qfq | 3,409,930 | 135,053,281 | 1.62% |
| 2024-06-20 | 39.58 | 39.64 | 38.90 | 38.90 | 38.37 | qfq | 3,071,965 | 120,386,771 | -1.92% |
| 2024-06-19 | 40.13 | 40.13 | 39.55 | 39.66 | 39.12 | qfq | 2,638,967 | 104,884,739 | -0.90% |
| 2024-06-18 | 39.80 | 40.08 | 39.76 | 40.02 | 39.47 | qfq | 2,444,549 | 97,674,264 | 0.55% |
| 2024-06-17 | 39.53 | 40.03 | 39.50 | 39.80 | 39.25 | qfq | 3,047,100 | 121,347,676 | 0.20% |
| 2024-06-14 | 39.51 | 39.79 | 39.16 | 39.72 | 39.17 | qfq | 3,205,205 | 126,433,601 | 0.15% |
| 2024-06-13 | 39.55 | 40.09 | 39.38 | 39.66 | 39.12 | qfq | 3,279,920 | 130,231,511 | -0.05% |
| 2024-06-12 | 39.40 | 39.90 | 39.29 | 39.68 | 39.13 | qfq | 2,271,699 | 90,084,818 | 0.33% |
| 2024-06-11 | 39.11 | 39.68 | 38.66 | 39.55 | 39.01 | qfq | 3,019,552 | 118,420,637 | 0.82% |
| 2024-06-07 | 39.45 | 40.22 | 39.20 | 39.23 | 38.69 | qfq | 3,228,563 | 128,026,052 | -0.28% |
| 2024-06-06 | 40.10 | 40.25 | 39.22 | 39.34 | 38.80 | qfq | 3,759,400 | 149,248,427 | -2.11% |
| 2024-06-05 | 39.26 | 40.95 | 39.19 | 40.19 | 39.64 | qfq | 5,612,461 | 226,575,162 | 1.90% |
| 2024-06-04 | 39.20 | 39.61 | 39.00 | 39.44 | 38.90 | qfq | 2,813,650 | 110,632,349 | 0.66% |
| 2024-06-03 | 40.25 | 40.48 | 38.18 | 39.18 | 38.64 | qfq | 6,084,195 | 239,541,032 | -2.92% |
| 2024-05-31 | 39.99 | 40.62 | 39.96 | 40.36 | 39.81 | qfq | 3,884,395 | 156,814,879 | 1.18% |
| 2024-05-30 | 39.80 | 40.24 | 39.57 | 39.89 | 39.34 | qfq | 3,017,100 | 120,639,545 | -0.23% |
| 2024-05-29 | 39.84 | 40.21 | 39.82 | 39.98 | 39.43 | qfq | 1,955,580 | 78,194,069 | 0.03% |
| 2024-05-28 | 40.12 | 40.38 | 39.80 | 39.97 | 39.42 | qfq | 2,231,602 | 89,448,654 | -0.57% |
| 2024-05-27 | 40.38 | 40.50 | 39.57 | 40.20 | 39.65 | qfq | 4,096,280 | 163,674,421 | -0.74% |
| 2024-05-24 | 40.59 | 40.76 | 40.11 | 40.50 | 39.94 | qfq | 3,860,195 | 156,126,806 | -0.25% |
| 2024-05-23 | 40.67 | 41.16 | 40.55 | 40.60 | 40.04 | qfq | 4,987,676 | 203,642,766 | 0.12% |
| 2024-05-22 | 40.32 | 40.81 | 40.25 | 40.55 | 39.99 | qfq | 3,160,600 | 128,000,912 | -0.05% |
| 2024-05-21 | 40.90 | 41.02 | 40.35 | 40.57 | 40.01 | qfq | 3,999,433 | 162,588,382 | -1.02% |
| 2024-05-20 | 40.61 | 41.50 | 40.43 | 40.99 | 40.43 | qfq | 7,194,163 | 294,684,612 | -1.98% |
| 2024-05-17 | 41.38 | 41.95 | 41.13 | 41.82 | 41.25 | qfq | 5,074,984 | 210,869,104 | -0.48% |
| 2024-05-16 | 42.18 | 42.53 | 41.87 | 42.02 | 41.44 | qfq | 3,611,279 | 151,969,014 | -1.25% |
| 2024-05-15 | 41.65 | 43.28 | 41.48 | 42.55 | 41.97 | qfq | 6,617,269 | 280,457,758 | 1.84% |
| 2024-05-14 | 41.62 | 42.08 | 40.99 | 41.78 | 41.21 | qfq | 4,242,907 | 177,127,928 | -0.76% |
| 2024-05-13 | 42.49 | 42.81 | 41.89 | 42.10 | 41.52 | qfq | 3,825,068 | 161,792,038 | -1.45% |
| 2024-05-10 | 43.02 | 43.42 | 42.62 | 42.72 | 42.13 | qfq | 4,775,288 | 204,834,471 | -0.70% |
| 2024-05-09 | 41.72 | 43.25 | 41.72 | 43.02 | 42.43 | qfq | 7,531,994 | 321,079,833 | 2.43% |
| 2024-05-08 | 42.99 | 42.99 | 42.00 | 42.00 | 41.42 | qfq | 5,406,646 | 229,105,484 | -2.69% |
| 2024-05-07 | 42.42 | 43.92 | 42.12 | 43.16 | 42.57 | qfq | 7,912,831 | 340,779,912 | 2.18% |
| 2024-05-06 | 42.77 | 42.80 | 42.05 | 42.24 | 41.66 | qfq | 5,237,092 | 222,010,317 | -0.68% |
| 2024-04-30 | 42.34 | 43.14 | 42.02 | 42.53 | 41.95 | qfq | 6,511,497 | 276,513,650 | 1.26% |
| 2024-04-29 | 41.30 | 42.22 | 41.30 | 42.00 | 41.42 | qfq | 5,447,764 | 228,276,220 | 0.96% |
| 2024-04-26 | 40.86 | 41.61 | 40.75 | 41.60 | 41.03 | qfq | 5,137,163 | 212,443,396 | 1.84% |
| 2024-04-25 | 41.02 | 41.24 | 40.78 | 40.85 | 40.29 | qfq | 3,327,024 | 136,307,945 | -0.61% |
| 2024-04-24 | 40.50 | 41.30 | 40.41 | 41.10 | 40.54 | qfq | 4,814,674 | 197,518,543 | 1.16% |
| 2024-04-23 | 40.70 | 40.98 | 40.33 | 40.63 | 40.07 | qfq | 4,635,395 | 188,407,514 | -0.97% |
| 2024-04-22 | 40.05 | 41.47 | 39.75 | 41.03 | 40.47 | qfq | 7,199,661 | 294,295,392 | 1.41% |
| 2024-04-19 | 39.89 | 40.84 | 39.76 | 40.46 | 39.90 | qfq | 4,982,499 | 200,879,868 | 0.95% |
| 2024-04-18 | 39.93 | 40.90 | 39.60 | 40.08 | 39.53 | qfq | 5,229,429 | 209,756,120 | 0.50% |
| 2024-04-17 | 38.30 | 39.95 | 38.29 | 39.88 | 39.33 | qfq | 5,502,107 | 216,148,838 | 4.48% |
| 2024-04-16 | 40.00 | 40.32 | 38.17 | 38.17 | 37.65 | qfq | 7,632,127 | 297,511,655 | -5.73% |
| 2024-04-15 | 39.75 | 41.26 | 39.20 | 40.49 | 39.93 | qfq | 6,305,342 | 255,233,490 | 0.42% |
| 2024-04-12 | 40.19 | 41.17 | 40.03 | 40.32 | 39.77 | qfq | 4,158,124 | 169,278,916 | 0.88% |
| 2024-04-11 | 40.00 | 40.47 | 39.81 | 39.97 | 39.42 | qfq | 3,059,226 | 122,872,572 | -0.57% |
| 2024-04-10 | 41.06 | 41.20 | 39.96 | 40.20 | 39.65 | qfq | 4,507,418 | 182,801,895 | -2.88% |
| 2024-04-09 | 40.88 | 41.57 | 40.62 | 41.39 | 40.82 | qfq | 3,716,739 | 152,723,709 | 1.52% |
| 2024-04-08 | 41.53 | 41.93 | 40.77 | 40.77 | 40.21 | qfq | 4,303,448 | 176,963,807 | -2.23% |
| 2024-04-03 | 41.96 | 42.27 | 41.41 | 41.70 | 41.13 | qfq | 4,095,804 | 170,725,986 | -1.35% |
| 2024-04-02 | 42.06 | 43.09 | 41.82 | 42.27 | 41.69 | qfq | 6,305,748 | 267,570,181 | 0.36% |
| 2024-04-01 | 41.90 | 42.20 | 41.77 | 42.12 | 41.54 | qfq | 5,059,185 | 212,346,020 | -0.07% |
| 2024-03-29 | 42.00 | 42.41 | 41.65 | 42.15 | 41.57 | qfq | 5,027,313 | 211,297,345 | 1.37% |
| 2024-03-28 | 40.40 | 42.10 | 40.40 | 41.58 | 41.01 | qfq | 7,047,188 | 292,168,365 | 3.07% |
| 2024-03-27 | 41.91 | 42.80 | 39.75 | 40.34 | 39.79 | qfq | 6,947,314 | 288,748,399 | -3.49% |
| 2024-03-26 | 42.00 | 42.35 | 41.53 | 41.80 | 41.23 | qfq | 4,477,652 | 187,597,735 | -0.33% |
| 2024-03-25 | 43.87 | 44.09 | 41.90 | 41.94 | 41.36 | qfq | 9,007,322 | 387,109,091 | -5.54% |
| 2024-03-22 | 44.85 | 45.20 | 44.07 | 44.40 | 43.79 | qfq | 8,717,711 | 387,668,700 | -1.46% |
| 2024-03-21 | 43.49 | 45.28 | 43.42 | 45.06 | 44.44 | qfq | 11,175,582 | 495,073,389 | 3.04% |
| 2024-03-20 | 43.50 | 43.95 | 43.41 | 43.73 | 43.13 | qfq | 5,024,557 | 219,379,958 | 0.30% |
| 2024-03-19 | 43.10 | 44.20 | 42.86 | 43.60 | 43.00 | qfq | 9,381,564 | 408,926,401 | 1.25% |
| 2024-03-18 | 42.60 | 43.27 | 42.48 | 43.06 | 42.47 | qfq | 5,840,274 | 251,013,995 | 0.07% |
| 2024-03-15 | 42.90 | 43.08 | 42.32 | 43.03 | 42.44 | qfq | 6,720,378 | 287,240,484 | 0.87% |
| 2024-03-14 | 42.60 | 43.89 | 42.34 | 42.66 | 42.07 | qfq | 8,823,676 | 378,994,234 | -0.79% |
| 2024-03-13 | 42.42 | 43.70 | 42.13 | 43.00 | 42.41 | qfq | 9,052,773 | 388,959,346 | 1.03% |
| 2024-03-12 | 42.55 | 43.05 | 42.19 | 42.56 | 41.98 | qfq | 6,782,391 | 289,039,126 | -0.56% |
| 2024-03-11 | 41.42 | 43.77 | 41.42 | 42.80 | 42.21 | qfq | 7,563,885 | 321,309,142 | 1.78% |
| 2024-03-08 | 41.82 | 42.17 | 41.44 | 42.05 | 41.47 | qfq | 5,387,116 | 225,361,723 | 0.00% |
| 2024-03-07 | 43.00 | 43.44 | 41.71 | 42.05 | 41.47 | qfq | 7,488,825 | 318,256,991 | -1.68% |
| 2024-03-06 | 42.92 | 43.08 | 42.12 | 42.77 | 42.18 | qfq | 9,279,753 | 394,706,603 | -1.68% |
| 2024-03-05 | 41.48 | 44.06 | 41.42 | 43.50 | 42.90 | qfq | 16,295,356 | 703,144,249 | 4.95% |
| 2024-03-04 | 41.40 | 41.81 | 40.96 | 41.45 | 40.88 | qfq | 6,046,027 | 250,268,505 | -1.24% |
| 2024-03-01 | 41.18 | 42.25 | 41.18 | 41.97 | 41.39 | qfq | 6,547,604 | 273,756,063 | 1.01% |
| 2024-02-29 | 40.77 | 41.60 | 40.77 | 41.55 | 40.98 | qfq | 6,779,336 | 279,569,090 | 1.91% |
| 2024-02-28 | 42.03 | 42.59 | 40.77 | 40.77 | 40.21 | qfq | 9,735,902 | 407,473,723 | -3.57% |
| 2024-02-27 | 41.99 | 42.38 | 41.51 | 42.28 | 41.70 | qfq | 8,802,257 | 369,520,393 | -0.59% |
| 2024-02-26 | 40.50 | 43.35 | 40.31 | 42.53 | 41.95 | qfq | 12,338,806 | 520,723,600 | 4.29% |
| 2024-02-23 | 40.70 | 41.20 | 39.92 | 40.78 | 40.22 | qfq | 7,229,719 | 293,498,938 | 0.10% |
| 2024-02-22 | 40.09 | 40.94 | 40.09 | 40.74 | 40.18 | qfq | 6,842,924 | 277,437,352 | 1.62% |
| 2024-02-21 | 39.59 | 40.97 | 39.57 | 40.09 | 39.54 | qfq | 7,403,269 | 298,601,002 | -0.45% |
| 2024-02-20 | 39.25 | 40.62 | 38.90 | 40.27 | 39.72 | qfq | 6,639,932 | 263,966,345 | 1.95% |
| 2024-02-19 | 39.98 | 39.99 | 39.00 | 39.50 | 38.96 | qfq | 8,179,422 | 322,758,241 | -1.52% |
| 2024-02-08 | 39.36 | 41.09 | 39.25 | 40.11 | 39.56 | qfq | 11,129,749 | 449,907,581 | 1.91% |
| 2024-02-07 | 36.80 | 39.97 | 36.80 | 39.36 | 38.82 | qfq | 14,335,209 | 556,159,281 | 6.96% |
| 2024-02-06 | 33.49 | 36.95 | 33.42 | 36.80 | 36.29 | qfq | 10,540,627 | 375,210,297 | 8.33% |
| 2024-02-05 | 35.00 | 35.68 | 31.88 | 33.97 | 33.50 | qfq | 11,003,519 | 371,065,301 | -4.01% |
| 2024-02-02 | 36.53 | 37.30 | 34.65 | 35.39 | 34.90 | qfq | 8,181,725 | 293,750,069 | -3.52% |
| 2024-02-01 | 35.83 | 37.99 | 35.59 | 36.68 | 36.18 | qfq | 8,223,972 | 303,937,450 | 0.85% |
| 2024-01-31 | 37.40 | 39.20 | 36.30 | 36.37 | 35.87 | qfq | 11,131,014 | 423,813,574 | 0.06% |
| 2024-01-30 | 37.17 | 37.79 | 36.26 | 36.35 | 35.85 | qfq | 4,874,019 | 180,626,325 | -3.12% |
| 2024-01-29 | 39.00 | 39.00 | 37.52 | 37.52 | 37.00 | qfq | 6,496,058 | 248,545,741 | -4.02% |
| 2024-01-26 | 38.64 | 39.45 | 38.64 | 39.09 | 38.55 | qfq | 6,469,658 | 252,265,938 | 0.28% |
| 2024-01-25 | 36.35 | 39.35 | 36.30 | 38.98 | 38.44 | qfq | 11,371,337 | 437,447,039 | 6.79% |
| 2024-01-24 | 35.80 | 36.59 | 35.00 | 36.50 | 36.00 | qfq | 5,958,355 | 213,414,991 | 1.70% |
| 2024-01-23 | 35.30 | 36.05 | 34.93 | 35.89 | 35.40 | qfq | 6,746,257 | 239,725,684 | 1.38% |
| 2024-01-22 | 37.10 | 37.13 | 35.01 | 35.40 | 34.91 | qfq | 6,799,828 | 246,790,010 | -5.09% |
| 2024-01-19 | 37.75 | 37.90 | 37.29 | 37.30 | 36.79 | qfq | 4,764,375 | 178,874,266 | -2.10% |
| 2024-01-18 | 38.70 | 39.00 | 35.95 | 38.10 | 37.58 | qfq | 13,123,415 | 487,723,638 | -2.78% |
| 2024-01-17 | 40.10 | 40.53 | 39.19 | 39.19 | 38.65 | qfq | 3,394,944 | 135,469,694 | -2.87% |
| 2024-01-16 | 40.01 | 40.39 | 39.65 | 40.35 | 39.80 | qfq | 3,680,901 | 147,263,005 | 0.20% |
| 2024-01-15 | 41.21 | 41.62 | 40.26 | 40.27 | 39.72 | qfq | 4,503,799 | 183,614,312 | -3.03% |
| 2024-01-12 | 40.62 | 42.10 | 40.62 | 41.53 | 40.96 | qfq | 6,733,042 | 279,377,973 | 2.42% |
| 2024-01-11 | 39.59 | 40.63 | 39.55 | 40.55 | 39.99 | qfq | 4,666,776 | 187,752,572 | 2.24% |
| 2024-01-10 | 39.58 | 39.90 | 39.08 | 39.66 | 39.12 | qfq | 3,957,197 | 156,541,749 | -0.65% |
| 2024-01-09 | 40.50 | 40.71 | 39.40 | 39.92 | 39.37 | qfq | 6,528,091 | 261,196,979 | -0.99% |
| 2024-01-08 | 42.40 | 42.40 | 40.30 | 40.32 | 39.77 | qfq | 6,320,622 | 260,802,447 | -5.22% |
| 2024-01-05 | 43.15 | 43.33 | 42.10 | 42.54 | 41.96 | qfq | 4,239,086 | 180,934,627 | -1.37% |
| 2024-01-04 | 43.50 | 44.07 | 42.90 | 43.13 | 42.54 | qfq | 3,564,065 | 154,612,789 | -1.17% |
| 2024-01-03 | 44.30 | 44.40 | 43.40 | 43.64 | 43.04 | qfq | 4,254,002 | 185,886,211 | -1.51% |
| 2024-01-02 | 43.56 | 45.06 | 43.46 | 44.31 | 43.70 | qfq | 7,699,512 | 342,363,877 | 1.28% |
| 2023-12-29 | 42.51 | 44.16 | 42.51 | 43.75 | 43.15 | qfq | 5,873,535 | 255,874,500 | 1.91% |
| 2023-12-28 | 42.89 | 43.01 | 41.52 | 42.93 | 42.34 | qfq | 7,072,485 | 299,956,674 | 0.07% |
| 2023-12-27 | 43.50 | 43.80 | 42.61 | 42.90 | 42.31 | qfq | 4,937,728 | 212,166,057 | -1.65% |
| 2023-12-26 | 44.03 | 44.08 | 43.08 | 43.62 | 43.02 | qfq | 3,990,516 | 173,770,246 | -1.04% |
| 2023-12-25 | 43.38 | 45.25 | 43.38 | 44.08 | 43.47 | qfq | 6,306,411 | 280,093,222 | 1.10% |
| 2023-12-22 | 43.00 | 44.05 | 42.81 | 43.60 | 43.00 | qfq | 5,662,879 | 246,497,152 | 1.40% |
| 2023-12-21 | 42.50 | 43.11 | 42.39 | 43.00 | 42.41 | qfq | 3,419,233 | 146,465,599 | 0.75% |
| 2023-12-20 | 43.08 | 43.35 | 42.60 | 42.68 | 42.09 | qfq | 3,664,784 | 157,519,942 | -1.20% |
| 2023-12-19 | 43.67 | 44.07 | 42.81 | 43.20 | 42.61 | qfq | 6,909,173 | 299,720,595 | -1.55% |
| 2023-12-18 | 45.48 | 45.55 | 43.79 | 43.88 | 43.28 | qfq | 8,768,824 | 389,330,736 | -3.90% |
| 2023-12-15 | 45.55 | 46.15 | 45.28 | 45.66 | 45.03 | qfq | 4,549,285 | 207,930,491 | 0.22% |
| 2023-12-14 | 46.49 | 46.64 | 45.37 | 45.56 | 44.93 | qfq | 6,084,830 | 278,190,192 | -1.49% |
| 2023-12-13 | 46.40 | 46.88 | 46.21 | 46.25 | 45.61 | qfq | 4,864,575 | 225,901,962 | -0.06% |
| 2023-12-12 | 46.50 | 47.05 | 46.25 | 46.28 | 45.64 | qfq | 5,643,685 | 262,760,462 | -0.88% |
| 2023-12-11 | 46.47 | 46.79 | 46.01 | 46.69 | 46.05 | qfq | 7,899,112 | 367,039,198 | -0.60% |
| 2023-12-08 | 45.70 | 47.00 | 45.42 | 46.97 | 46.32 | qfq | 18,356,413 | 852,125,231 | 2.78% |
| 2023-12-07 | 44.89 | 45.96 | 44.82 | 45.70 | 45.07 | qfq | 11,231,953 | 511,186,987 | 1.69% |
| 2023-12-06 | 43.89 | 45.36 | 43.77 | 44.94 | 44.32 | qfq | 7,169,851 | 321,423,472 | 1.95% |
| 2023-12-05 | 44.37 | 44.42 | 43.77 | 44.08 | 43.47 | qfq | 4,572,792 | 201,594,834 | -0.97% |
| 2023-12-04 | 44.45 | 44.86 | 44.21 | 44.51 | 43.90 | qfq | 3,951,922 | 176,034,502 | -0.27% |
| 2023-12-01 | 43.96 | 45.20 | 43.90 | 44.63 | 44.02 | qfq | 6,773,211 | 302,345,985 | 1.76% |
| 2023-11-30 | 44.71 | 44.93 | 43.43 | 43.86 | 43.26 | qfq | 7,914,364 | 349,037,982 | -2.21% |
| 2023-11-29 | 45.10 | 45.25 | 44.79 | 44.85 | 44.23 | qfq | 4,456,836 | 200,455,328 | -0.62% |
| 2023-11-28 | 45.15 | 45.45 | 44.90 | 45.13 | 44.51 | qfq | 4,926,710 | 222,544,803 | 0.07% |
| 2023-11-27 | 45.15 | 45.43 | 44.75 | 45.10 | 44.48 | qfq | 7,436,569 | 334,871,469 | -0.66% |
| 2023-11-24 | 45.15 | 45.66 | 44.92 | 45.40 | 44.78 | qfq | 7,724,247 | 349,833,786 | 0.89% |
| 2023-11-23 | 44.85 | 45.15 | 44.77 | 45.00 | 44.38 | qfq | 4,325,385 | 194,423,290 | 0.04% |
| 2023-11-22 | 44.73 | 45.28 | 44.71 | 44.98 | 44.36 | qfq | 4,655,088 | 209,474,960 | 0.13% |
| 2023-11-21 | 45.46 | 45.60 | 44.83 | 44.92 | 44.30 | qfq | 7,841,049 | 353,900,125 | -1.43% |
| 2023-11-20 | 45.00 | 45.97 | 44.90 | 45.57 | 44.94 | qfq | 6,749,426 | 306,617,705 | 0.80% |
| 2023-11-17 | 45.93 | 46.07 | 45.11 | 45.21 | 44.59 | qfq | 7,098,482 | 322,608,493 | -1.65% |
| 2023-11-16 | 46.51 | 46.68 | 45.91 | 45.97 | 45.34 | qfq | 6,735,703 | 311,580,045 | -1.75% |
| 2023-11-15 | 46.36 | 46.98 | 46.17 | 46.79 | 46.15 | qfq | 8,452,183 | 393,630,981 | 0.47% |
| 2023-11-14 | 46.19 | 46.88 | 46.18 | 46.57 | 45.93 | qfq | 7,882,793 | 366,613,611 | 0.15% |
| 2023-11-13 | 45.80 | 46.63 | 45.42 | 46.50 | 45.86 | qfq | 9,876,724 | 455,560,955 | 0.93% |
| 2023-11-10 | 45.26 | 46.48 | 44.94 | 46.07 | 45.44 | qfq | 9,537,605 | 436,202,026 | 1.72% |
| 2023-11-09 | 45.82 | 46.06 | 45.23 | 45.29 | 44.67 | qfq | 6,809,731 | 309,969,126 | -1.50% |
| 2023-11-08 | 45.94 | 46.32 | 45.72 | 45.98 | 45.35 | qfq | 7,173,777 | 330,021,141 | 0.15% |
| 2023-11-07 | 45.67 | 46.20 | 45.31 | 45.91 | 45.28 | qfq | 8,172,838 | 373,981,306 | 0.31% |
| 2023-11-06 | 45.56 | 45.91 | 45.20 | 45.77 | 45.14 | qfq | 8,153,917 | 372,162,742 | 0.90% |
| 2023-11-03 | 44.95 | 45.60 | 44.55 | 45.36 | 44.74 | qfq | 6,086,130 | 274,693,407 | 0.22% |
| 2023-11-02 | 45.00 | 46.80 | 44.34 | 45.26 | 44.64 | qfq | 10,892,098 | 495,126,265 | 0.69% |
| 2023-11-01 | 45.89 | 45.89 | 44.77 | 44.95 | 44.33 | qfq | 7,282,969 | 328,459,823 | -1.77% |
| 2023-10-31 | 45.60 | 46.39 | 45.44 | 45.76 | 45.13 | qfq | 6,922,706 | 318,101,390 | 0.04% |
| 2023-10-30 | 45.63 | 46.08 | 45.23 | 45.74 | 45.11 | qfq | 8,375,736 | 382,667,223 | -0.76% |
| 2023-10-27 | 46.87 | 47.00 | 45.65 | 46.09 | 45.46 | qfq | 10,286,656 | 475,078,985 | -1.58% |
| 2023-10-26 | 46.31 | 47.20 | 45.86 | 46.83 | 46.19 | qfq | 9,616,058 | 445,577,334 | -0.06% |
| 2023-10-25 | 45.64 | 47.93 | 45.48 | 46.86 | 46.22 | qfq | 12,903,042 | 603,947,142 | 1.85% |
| 2023-10-24 | 47.02 | 47.43 | 45.11 | 46.01 | 45.38 | qfq | 15,712,332 | 721,409,905 | -1.69% |
| 2023-10-23 | 45.60 | 50.14 | 45.01 | 46.80 | 46.16 | qfq | 28,132,558 | 1,345,397,680 | 5.88% |
| 2023-10-20 | 43.76 | 44.29 | 43.30 | 44.20 | 43.59 | qfq | 6,102,504 | 267,844,617 | 0.57% |
| 2023-10-19 | 43.90 | 44.75 | 43.81 | 43.95 | 43.35 | qfq | 6,960,441 | 308,126,059 | -0.57% |
| 2023-10-18 | 45.27 | 45.60 | 44.18 | 44.20 | 43.59 | qfq | 10,019,205 | 448,307,673 | -3.41% |
| 2023-10-17 | 46.01 | 46.65 | 44.78 | 45.76 | 45.13 | qfq | 9,435,875 | 430,700,970 | -0.74% |
| 2023-10-16 | 45.40 | 47.78 | 45.30 | 46.10 | 45.47 | qfq | 12,465,680 | 580,608,550 | 0.37% |
| 2023-10-13 | 47.60 | 47.96 | 45.43 | 45.93 | 45.30 | qfq | 15,289,055 | 709,133,233 | -4.47% |
| 2023-10-12 | 49.98 | 50.00 | 47.30 | 48.08 | 47.42 | qfq | 29,151,814 | 1,422,021,933 | 4.89% |
| 2023-10-11 | 44.60 | 46.58 | 44.41 | 45.84 | 45.21 | qfq | 18,238,358 | 828,276,116 | 1.42% |
| 2023-10-10 | 43.00 | 45.90 | 42.72 | 45.20 | 44.58 | qfq | 17,385,908 | 771,959,523 | 5.56% |
| 2023-10-09 | 43.00 | 43.33 | 42.51 | 42.82 | 42.23 | qfq | 6,888,557 | 295,658,043 | -0.76% |
| 2023-09-28 | 42.70 | 43.15 | 42.61 | 43.15 | 42.56 | qfq | 5,771,158 | 247,704,957 | 1.12% |
| 2023-09-27 | 42.51 | 42.92 | 42.43 | 42.67 | 42.08 | qfq | 5,564,126 | 237,351,830 | 0.12% |
| 2023-09-26 | 42.42 | 43.28 | 42.22 | 42.62 | 42.03 | qfq | 6,433,512 | 274,728,920 | 0.47% |
| 2023-09-25 | 43.03 | 43.29 | 42.33 | 42.42 | 41.84 | qfq | 5,548,808 | 237,040,906 | -1.99% |
| 2023-09-22 | 42.49 | 43.43 | 42.23 | 43.28 | 42.69 | qfq | 6,036,170 | 258,805,435 | 1.55% |
| 2023-09-21 | 42.70 | 42.92 | 42.21 | 42.62 | 42.03 | qfq | 3,919,244 | 166,888,636 | 0.33% |
| 2023-09-20 | 42.55 | 43.05 | 42.41 | 42.48 | 41.90 | qfq | 3,555,034 | 151,889,553 | -0.86% |
| 2023-09-19 | 43.74 | 43.85 | 42.60 | 42.85 | 42.26 | qfq | 6,625,801 | 285,519,170 | -1.95% |
| 2023-09-18 | 43.49 | 43.87 | 43.31 | 43.70 | 43.10 | qfq | 4,150,964 | 181,215,047 | -0.11% |
| 2023-09-15 | 43.78 | 43.98 | 43.50 | 43.75 | 43.15 | qfq | 4,585,822 | 200,400,524 | -0.07% |
| 2023-09-14 | 43.57 | 43.88 | 43.15 | 43.78 | 43.18 | qfq | 5,532,446 | 240,944,111 | 0.48% |
| 2023-09-13 | 44.14 | 44.20 | 43.31 | 43.57 | 42.97 | qfq | 7,119,815 | 311,540,246 | -1.91% |
| 2023-09-12 | 44.14 | 44.88 | 43.94 | 44.42 | 43.81 | qfq | 6,618,922 | 293,694,293 | 0.18% |
| 2023-09-11 | 44.20 | 44.58 | 43.71 | 44.34 | 43.73 | qfq | 8,407,895 | 370,418,967 | -0.09% |
| 2023-09-08 | 43.78 | 44.81 | 43.71 | 44.38 | 43.77 | qfq | 8,901,995 | 394,363,413 | 0.84% |
| 2023-09-07 | 44.41 | 45.10 | 43.71 | 44.01 | 43.41 | qfq | 8,925,893 | 395,096,465 | -1.28% |
| 2023-09-06 | 43.69 | 44.65 | 43.42 | 44.58 | 43.97 | qfq | 9,137,185 | 404,159,653 | 1.48% |
| 2023-09-05 | 44.00 | 44.50 | 43.71 | 43.93 | 43.33 | qfq | 6,777,160 | 297,987,484 | -0.54% |
| 2023-09-04 | 43.71 | 44.17 | 43.38 | 44.17 | 43.56 | qfq | 8,569,626 | 375,509,671 | 0.20% |
| 2023-09-01 | 43.45 | 44.38 | 42.93 | 44.08 | 43.47 | qfq | 11,116,472 | 485,953,126 | 1.80% |
| 2023-08-31 | 43.80 | 43.80 | 42.81 | 43.30 | 42.71 | qfq | 8,208,048 | 354,810,334 | -1.21% |
| 2023-08-30 | 43.70 | 43.98 | 43.28 | 43.83 | 43.23 | qfq | 9,680,479 | 422,318,684 | 0.30% |
| 2023-08-29 | 40.97 | 44.54 | 40.87 | 43.70 | 43.10 | qfq | 22,032,832 | 953,448,429 | 6.04% |
| 2023-08-28 | 44.91 | 44.95 | 41.18 | 41.21 | 40.64 | qfq | 14,111,342 | 600,067,124 | -1.18% |
| 2023-08-25 | 42.96 | 43.18 | 41.50 | 41.70 | 41.13 | qfq | 13,060,405 | 550,583,250 | -3.72% |
| 2023-08-24 | 43.95 | 44.16 | 42.47 | 43.31 | 42.72 | qfq | 17,873,182 | 773,002,542 | -1.48% |
| 2023-08-23 | 48.00 | 48.38 | 43.60 | 43.96 | 43.36 | qfq | 27,264,106 | 1,235,949,730 | -7.65% |
| 2023-08-22 | 47.04 | 47.84 | 46.80 | 47.60 | 46.95 | qfq | 8,626,696 | 408,417,315 | 0.91% |
| 2023-08-21 | 47.66 | 48.33 | 47.10 | 47.17 | 46.52 | qfq | 7,981,255 | 380,466,930 | -1.19% |
| 2023-08-18 | 48.18 | 48.72 | 47.67 | 47.74 | 47.08 | qfq | 11,456,852 | 551,761,284 | -1.28% |
| 2023-08-17 | 46.69 | 48.79 | 46.69 | 48.36 | 47.70 | qfq | 18,258,032 | 875,826,768 | 3.60% |
| 2023-08-16 | 48.20 | 48.20 | 46.68 | 46.68 | 46.04 | qfq | 15,223,490 | 719,201,331 | -3.15% |
| 2023-08-15 | 48.00 | 48.38 | 47.72 | 48.20 | 47.54 | qfq | 9,144,493 | 438,794,947 | -0.23% |
| 2023-08-14 | 47.40 | 48.65 | 47.27 | 48.31 | 47.65 | qfq | 11,893,766 | 570,573,595 | 1.68% |
| 2023-08-11 | 47.69 | 48.10 | 47.50 | 47.51 | 46.86 | qfq | 9,559,165 | 455,935,498 | -0.67% |
| 2023-08-10 | 48.50 | 48.75 | 47.76 | 47.83 | 47.17 | qfq | 14,710,564 | 708,001,477 | -1.91% |
| 2023-08-09 | 48.04 | 49.12 | 47.91 | 48.76 | 48.09 | qfq | 17,763,461 | 863,757,266 | 1.37% |
| 2023-08-08 | 48.56 | 48.84 | 48.01 | 48.10 | 47.44 | qfq | 13,127,629 | 633,654,731 | -1.19% |
| 2023-08-07 | 48.88 | 49.43 | 48.22 | 48.68 | 48.01 | qfq | 19,394,415 | 944,643,808 | -1.12% |
| 2023-08-04 | 49.19 | 49.94 | 48.87 | 49.23 | 48.55 | qfq | 24,448,100 | 1,208,529,389 | -0.99% |
| 2023-08-03 | 50.31 | 50.95 | 49.69 | 49.72 | 49.04 | qfq | 23,942,587 | 1,201,504,242 | -2.43% |
| 2023-08-02 | 52.44 | 52.73 | 50.30 | 50.96 | 50.26 | qfq | 37,253,560 | 1,912,653,386 | -2.82% |
| 2023-08-01 | 54.99 | 55.49 | 52.30 | 52.44 | 51.72 | qfq | 45,381,771 | 2,432,902,556 | -6.16% |
| 2023-07-31 | 55.50 | 57.70 | 52.68 | 55.88 | 55.11 | qfq | 60,239,457 | 3,300,535,314 | 0.68% |
| 2023-07-28 | 57.68 | 61.05 | 55.30 | 55.50 | 54.74 | qfq | 80,400,603 | 4,694,409,679 | -4.16% |
| 2023-07-27 | 56.00 | 57.91 | 54.60 | 57.91 | 57.11 | qfq | 68,179,024 | 3,912,810,538 | 20.00% |
| 2023-07-26 | 47.81 | 48.87 | 47.53 | 48.26 | 47.60 | qfq | 10,367,948 | 499,204,268 | 0.60% |
| 2023-07-25 | 47.81 | 48.88 | 47.71 | 47.97 | 47.31 | qfq | 8,835,300 | 425,835,794 | 0.82% |
| 2023-07-24 | 47.75 | 48.48 | 47.50 | 47.58 | 46.93 | qfq | 6,683,297 | 319,965,662 | -1.25% |
| 2023-07-21 | 47.22 | 49.44 | 47.20 | 48.18 | 47.52 | qfq | 11,177,414 | 537,777,996 | -0.04% |
| 2023-07-20 | 49.15 | 49.44 | 47.97 | 48.20 | 47.54 | qfq | 8,911,173 | 433,128,992 | -1.93% |
| 2023-07-19 | 49.25 | 49.79 | 48.63 | 49.15 | 48.47 | qfq | 9,088,240 | 446,317,369 | -0.18% |
| 2023-07-18 | 48.20 | 50.26 | 47.89 | 49.24 | 48.56 | qfq | 17,627,293 | 867,269,541 | 2.07% |