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
恒瑞医药600276.SH
最近收盘价53.192026-07-17
最近交易日2026-07-17
成交量（股）116,181,697
成交额（元）6,283,258,291
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 56.00 | 56.17 | 53.02 | 53.19 | 53.19 | qfq | 116,181,697 | 6,283,258,291 | -5.00% |
| 2026-07-16 | 56.81 | 57.40 | 55.51 | 55.99 | 55.99 | qfq | 122,008,374 | 6,880,194,374 | -2.63% |
| 2026-07-15 | 54.26 | 58.00 | 54.26 | 57.50 | 57.50 | qfq | 194,169,673 | 10,991,590,777 | 4.89% |
| 2026-07-14 | 55.75 | 55.98 | 54.27 | 54.82 | 54.82 | qfq | 96,629,185 | 5,314,265,764 | -1.67% |
| 2026-07-13 | 55.11 | 56.22 | 54.78 | 55.75 | 55.75 | qfq | 93,029,343 | 5,152,853,239 | 0.00% |
| 2026-07-10 | 54.60 | 57.48 | 54.55 | 55.75 | 55.75 | qfq | 133,618,942 | 7,492,062,043 | 0.25% |
| 2026-07-09 | 53.20 | 55.77 | 52.85 | 55.61 | 55.61 | qfq | 110,832,177 | 6,049,882,802 | 2.96% |
| 2026-07-08 | 55.57 | 56.76 | 53.99 | 54.01 | 54.01 | qfq | 95,782,739 | 5,273,411,153 | -2.44% |
| 2026-07-07 | 56.40 | 56.50 | 54.88 | 55.36 | 55.36 | qfq | 107,722,116 | 5,989,364,938 | -2.48% |
| 2026-07-06 | 54.40 | 57.77 | 53.77 | 56.77 | 56.77 | qfq | 179,698,209 | 10,153,086,404 | 4.26% |
| 2026-07-03 | 54.55 | 55.15 | 53.28 | 54.45 | 54.45 | qfq | 109,867,098 | 5,951,497,720 | 1.79% |
| 2026-07-02 | 53.80 | 55.45 | 53.09 | 53.49 | 53.49 | qfq | 132,023,817 | 7,141,714,076 | -0.54% |
| 2026-07-01 | 51.61 | 54.08 | 50.22 | 53.78 | 53.78 | qfq | 156,930,827 | 8,235,118,692 | 3.34% |
| 2026-06-30 | 52.97 | 53.45 | 51.70 | 52.04 | 52.04 | qfq | 114,641,266 | 6,000,711,377 | -1.68% |
| 2026-06-29 | 49.01 | 53.31 | 48.43 | 52.93 | 52.93 | qfq | 172,756,167 | 8,958,581,324 | 8.75% |
| 2026-06-26 | 50.46 | 50.73 | 48.62 | 48.67 | 48.67 | qfq | 74,961,679 | 3,706,726,925 | -2.74% |
| 2026-06-25 | 49.86 | 50.80 | 48.66 | 50.04 | 50.04 | qfq | 105,138,605 | 5,219,089,446 | -0.42% |
| 2026-06-24 | 48.98 | 51.36 | 48.93 | 50.25 | 50.25 | qfq | 135,881,224 | 6,874,481,944 | 2.59% |
| 2026-06-23 | 49.18 | 50.92 | 48.80 | 48.98 | 48.98 | qfq | 107,582,714 | 5,376,611,879 | -0.77% |
| 2026-06-22 | 48.20 | 49.41 | 47.30 | 49.36 | 49.36 | qfq | 94,632,110 | 4,576,625,230 | 1.94% |
| 2026-06-18 | 46.99 | 49.50 | 46.61 | 48.42 | 48.42 | qfq | 118,592,836 | 5,748,480,210 | 3.04% |
| 2026-06-17 | 47.37 | 47.66 | 46.78 | 46.99 | 46.99 | qfq | 51,823,862 | 2,440,284,436 | -0.76% |
| 2026-06-16 | 47.60 | 48.09 | 47.14 | 47.35 | 47.35 | qfq | 50,293,459 | 2,385,274,213 | -1.11% |
| 2026-06-15 | 48.44 | 48.80 | 47.62 | 47.88 | 47.88 | qfq | 66,940,790 | 3,219,757,536 | -1.26% |
| 2026-06-12 | 47.20 | 48.95 | 46.56 | 48.49 | 48.49 | qfq | 100,299,020 | 4,824,609,044 | 3.21% |
| 2026-06-11 | 46.70 | 47.20 | 46.22 | 46.98 | 46.98 | qfq | 47,337,364 | 2,211,880,829 | -0.06% |
| 2026-06-10 | 46.10 | 47.38 | 45.91 | 47.01 | 47.01 | qfq | 62,157,553 | 2,901,932,496 | 1.36% |
| 2026-06-09 | 46.34 | 46.60 | 45.26 | 46.38 | 46.38 | qfq | 62,128,609 | 2,856,659,948 | 0.96% |
| 2026-06-08 | 46.60 | 47.72 | 45.55 | 45.94 | 45.94 | qfq | 68,421,068 | 3,166,674,106 | -2.42% |
| 2026-06-05 | 47.48 | 48.72 | 47.00 | 47.08 | 47.08 | qfq | 93,026,396 | 4,447,209,359 | 0.97% |
| 2026-06-04 | 47.00 | 47.88 | 46.51 | 46.63 | 46.63 | qfq | 63,924,885 | 3,002,777,698 | -1.21% |
| 2026-06-03 | 48.10 | 48.18 | 47.20 | 47.20 | 47.20 | qfq | 81,536,421 | 3,874,213,873 | -2.48% |
| 2026-06-02 | 48.82 | 49.10 | 47.90 | 48.40 | 48.40 | qfq | 61,144,312 | 2,958,267,989 | -1.57% |
| 2026-06-01 | 50.32 | 51.20 | 49.00 | 49.17 | 49.17 | qfq | 94,665,292 | 4,730,298,019 | -2.03% |
| 2026-05-29 | 48.02 | 50.52 | 47.62 | 50.19 | 50.19 | qfq | 130,040,460 | 6,428,005,491 | 4.56% |
| 2026-05-28 | 50.06 | 50.58 | 47.85 | 48.00 | 48.00 | qfq | 97,869,676 | 4,764,526,056 | -4.71% |
| 2026-05-27 | 48.88 | 51.30 | 48.45 | 50.37 | 50.37 | qfq | 96,115,293 | 4,800,578,724 | 2.38% |
| 2026-05-26 | 49.08 | 50.17 | 48.80 | 49.20 | 49.00 | qfq | 71,374,551 | 3,526,003,698 | -0.47% |
| 2026-05-25 | 50.01 | 50.02 | 49.02 | 49.43 | 49.23 | qfq | 83,835,491 | 4,132,036,880 | -2.06% |
| 2026-05-22 | 51.55 | 51.58 | 50.40 | 50.47 | 50.26 | qfq | 67,761,985 | 3,439,250,074 | -1.90% |
| 2026-05-21 | 51.03 | 52.79 | 50.88 | 51.45 | 51.24 | qfq | 99,402,491 | 5,157,539,017 | 0.98% |
| 2026-05-20 | 51.51 | 51.96 | 50.38 | 50.95 | 50.74 | qfq | 82,704,641 | 4,207,608,523 | -1.24% |
| 2026-05-19 | 52.30 | 52.91 | 51.33 | 51.59 | 51.38 | qfq | 69,909,453 | 3,627,118,898 | -1.60% |
| 2026-05-18 | 53.78 | 53.80 | 52.19 | 52.43 | 52.22 | qfq | 78,660,889 | 4,141,536,235 | -2.89% |
| 2026-05-15 | 54.08 | 55.66 | 53.75 | 53.99 | 53.77 | qfq | 76,598,895 | 4,173,748,481 | -0.61% |
| 2026-05-14 | 55.80 | 56.74 | 54.28 | 54.32 | 54.10 | qfq | 91,722,681 | 5,058,298,449 | -2.76% |
| 2026-05-13 | 56.11 | 57.26 | 55.66 | 55.86 | 55.63 | qfq | 132,779,072 | 7,453,651,588 | -0.45% |
| 2026-05-12 | 53.53 | 58.87 | 52.75 | 56.11 | 55.88 | qfq | 246,539,965 | 13,832,346,444 | 4.84% |
| 2026-05-11 | 52.80 | 53.79 | 52.12 | 53.52 | 53.30 | qfq | 102,306,339 | 5,425,541,107 | 1.36% |
| 2026-05-08 | 53.88 | 53.92 | 52.68 | 52.80 | 52.59 | qfq | 80,241,465 | 4,253,912,511 | -1.64% |
| 2026-05-07 | 53.88 | 54.43 | 53.40 | 53.68 | 53.46 | qfq | 62,345,182 | 3,352,802,192 | 0.09% |
| 2026-05-06 | 53.98 | 54.11 | 53.40 | 53.63 | 53.41 | qfq | 66,574,753 | 3,573,491,857 | -0.46% |
| 2026-04-30 | 55.04 | 55.04 | 53.81 | 53.88 | 53.66 | qfq | 71,248,482 | 3,855,730,653 | -2.02% |
| 2026-04-29 | 54.83 | 55.08 | 54.20 | 54.99 | 54.77 | qfq | 59,150,922 | 3,232,737,364 | 0.27% |
| 2026-04-28 | 55.38 | 57.35 | 54.80 | 54.84 | 54.62 | qfq | 90,311,952 | 5,056,516,343 | -0.98% |
| 2026-04-27 | 56.06 | 56.07 | 55.20 | 55.38 | 55.15 | qfq | 45,552,955 | 2,523,081,153 | -1.20% |
| 2026-04-24 | 56.50 | 56.75 | 55.32 | 56.05 | 55.82 | qfq | 55,779,762 | 3,129,630,480 | -0.62% |
| 2026-04-23 | 56.03 | 57.96 | 56.03 | 56.40 | 56.17 | qfq | 96,393,800 | 5,474,037,220 | 1.73% |
| 2026-04-22 | 55.60 | 55.94 | 54.94 | 55.44 | 55.21 | qfq | 52,356,307 | 2,894,035,207 | -0.56% |
| 2026-04-21 | 56.35 | 56.76 | 55.55 | 55.75 | 55.52 | qfq | 43,275,130 | 2,420,276,829 | -1.05% |
| 2026-04-20 | 56.33 | 56.68 | 55.83 | 56.34 | 56.11 | qfq | 43,304,862 | 2,433,980,876 | 0.02% |
| 2026-04-17 | 57.20 | 57.20 | 56.01 | 56.33 | 56.10 | qfq | 63,252,368 | 3,567,405,886 | -1.98% |
| 2026-04-16 | 57.98 | 58.00 | 57.02 | 57.47 | 57.24 | qfq | 57,671,843 | 3,311,971,254 | -0.45% |
| 2026-04-15 | 57.94 | 58.45 | 57.04 | 57.73 | 57.50 | qfq | 102,947,951 | 5,945,432,691 | 2.76% |
| 2026-04-14 | 55.35 | 56.31 | 54.80 | 56.18 | 55.95 | qfq | 57,445,650 | 3,184,393,125 | 1.78% |
| 2026-04-13 | 56.60 | 56.64 | 55.01 | 55.20 | 54.98 | qfq | 79,604,438 | 4,431,612,860 | -3.26% |
| 2026-04-10 | 57.50 | 58.14 | 56.80 | 57.06 | 56.83 | qfq | 58,779,469 | 3,371,850,930 | 0.18% |
| 2026-04-09 | 56.92 | 57.97 | 56.71 | 56.96 | 56.73 | qfq | 48,075,474 | 2,749,696,421 | -0.85% |
| 2026-04-08 | 57.01 | 57.64 | 55.91 | 57.45 | 57.22 | qfq | 73,446,290 | 4,189,267,319 | 2.37% |
| 2026-04-07 | 56.51 | 56.85 | 55.00 | 56.12 | 55.89 | qfq | 40,146,688 | 2,244,163,329 | -0.46% |
| 2026-04-03 | 56.98 | 56.99 | 56.10 | 56.38 | 56.15 | qfq | 45,491,605 | 2,569,466,951 | -1.73% |
| 2026-04-02 | 57.74 | 58.35 | 57.01 | 57.37 | 57.14 | qfq | 76,516,985 | 4,415,860,425 | -0.62% |
| 2026-04-01 | 56.03 | 57.78 | 55.60 | 57.73 | 57.50 | qfq | 100,551,656 | 5,750,559,322 | 4.55% |
| 2026-03-31 | 55.86 | 57.38 | 55.20 | 55.22 | 55.00 | qfq | 69,292,392 | 3,885,745,233 | -0.97% |
| 2026-03-30 | 54.73 | 56.10 | 54.61 | 55.76 | 55.53 | qfq | 69,727,079 | 3,866,003,912 | 1.05% |
| 2026-03-27 | 51.30 | 55.48 | 51.11 | 55.18 | 54.96 | qfq | 99,119,628 | 5,393,542,863 | 6.88% |
| 2026-03-26 | 53.28 | 54.10 | 51.54 | 51.63 | 51.42 | qfq | 64,941,653 | 3,412,838,811 | -4.57% |
| 2026-03-25 | 54.00 | 54.86 | 53.84 | 54.10 | 53.88 | qfq | 41,152,562 | 2,230,992,166 | 0.86% |
| 2026-03-24 | 53.27 | 53.74 | 52.81 | 53.64 | 53.42 | qfq | 34,835,504 | 1,854,905,816 | 1.63% |
| 2026-03-23 | 54.18 | 54.35 | 52.41 | 52.78 | 52.57 | qfq | 48,770,157 | 2,600,360,832 | -4.28% |
| 2026-03-20 | 56.19 | 56.76 | 55.05 | 55.14 | 54.92 | qfq | 34,739,510 | 1,936,270,337 | -1.57% |
| 2026-03-19 | 56.17 | 57.03 | 55.91 | 56.02 | 55.79 | qfq | 34,364,651 | 1,935,908,148 | -1.51% |
| 2026-03-18 | 56.26 | 57.08 | 56.02 | 56.88 | 56.65 | qfq | 39,379,311 | 2,228,050,343 | 1.03% |
| 2026-03-17 | 55.69 | 57.44 | 55.38 | 56.30 | 56.07 | qfq | 50,411,099 | 2,853,748,290 | 1.28% |
| 2026-03-16 | 55.21 | 56.05 | 54.52 | 55.59 | 55.36 | qfq | 30,775,144 | 1,706,961,132 | 0.87% |
| 2026-03-13 | 55.30 | 55.63 | 54.95 | 55.11 | 54.89 | qfq | 24,416,444 | 1,347,312,522 | -0.34% |
| 2026-03-12 | 55.80 | 56.04 | 55.23 | 55.30 | 55.08 | qfq | 26,669,135 | 1,480,023,552 | -0.95% |
| 2026-03-11 | 56.45 | 56.55 | 55.60 | 55.83 | 55.60 | qfq | 32,125,928 | 1,795,447,675 | -1.27% |
| 2026-03-10 | 55.30 | 56.75 | 55.30 | 56.55 | 56.32 | qfq | 47,360,492 | 2,669,120,574 | 2.93% |
| 2026-03-09 | 54.78 | 55.18 | 54.05 | 54.94 | 54.72 | qfq | 42,623,328 | 2,329,596,366 | -1.12% |
| 2026-03-06 | 53.60 | 55.67 | 53.40 | 55.56 | 55.33 | qfq | 62,911,930 | 3,465,527,848 | 3.43% |
| 2026-03-05 | 53.41 | 54.84 | 53.10 | 53.72 | 53.50 | qfq | 48,485,984 | 2,609,662,194 | 1.40% |
| 2026-03-04 | 53.22 | 53.90 | 52.67 | 52.98 | 52.76 | qfq | 47,151,820 | 2,502,294,687 | -1.18% |
| 2026-03-03 | 54.70 | 55.33 | 53.45 | 53.61 | 53.39 | qfq | 60,139,910 | 3,257,388,812 | -1.71% |
| 2026-03-02 | 55.58 | 56.08 | 54.20 | 54.54 | 54.32 | qfq | 74,206,195 | 4,067,670,783 | -3.57% |
| 2026-02-27 | 56.62 | 57.27 | 56.30 | 56.56 | 56.33 | qfq | 36,364,110 | 2,063,125,422 | -0.28% |
| 2026-02-26 | 57.86 | 58.10 | 56.60 | 56.72 | 56.49 | qfq | 50,898,707 | 2,904,851,185 | -1.97% |
| 2026-02-25 | 57.98 | 58.20 | 57.58 | 57.86 | 57.62 | qfq | 42,157,937 | 2,436,801,368 | -0.26% |
| 2026-02-24 | 58.31 | 58.48 | 57.72 | 58.01 | 57.77 | qfq | 33,898,134 | 1,967,937,990 | -0.38% |
| 2026-02-13 | 58.76 | 59.05 | 58.13 | 58.23 | 57.99 | qfq | 34,356,810 | 2,009,040,552 | -0.87% |
| 2026-02-12 | 58.60 | 59.49 | 58.50 | 58.74 | 58.50 | qfq | 34,868,980 | 2,051,201,547 | -0.27% |
| 2026-02-11 | 58.40 | 59.95 | 58.35 | 58.90 | 58.66 | qfq | 57,368,008 | 3,389,452,542 | 0.86% |
| 2026-02-10 | 57.46 | 59.04 | 57.05 | 58.40 | 58.16 | qfq | 64,886,069 | 3,782,364,995 | 1.65% |
| 2026-02-09 | 57.75 | 57.89 | 57.00 | 57.45 | 57.22 | qfq | 36,611,688 | 2,100,347,755 | 0.24% |
| 2026-02-06 | 57.74 | 58.15 | 57.24 | 57.31 | 57.08 | qfq | 36,090,365 | 2,078,633,870 | -1.46% |
| 2026-02-05 | 57.50 | 58.47 | 57.30 | 58.16 | 57.92 | qfq | 51,774,555 | 3,003,455,269 | 0.97% |
| 2026-02-04 | 57.30 | 57.70 | 56.23 | 57.60 | 57.37 | qfq | 48,924,296 | 2,781,889,093 | 0.23% |
| 2026-02-03 | 57.00 | 57.69 | 56.50 | 57.47 | 57.24 | qfq | 49,883,453 | 2,850,875,660 | 1.73% |
| 2026-02-02 | 57.76 | 58.33 | 56.31 | 56.49 | 56.26 | qfq | 60,957,998 | 3,482,011,262 | -2.87% |
| 2026-01-30 | 58.00 | 59.79 | 57.76 | 58.16 | 57.92 | qfq | 85,204,489 | 4,988,191,673 | 0.09% |
| 2026-01-29 | 56.35 | 58.37 | 56.08 | 58.11 | 57.87 | qfq | 113,782,475 | 6,528,912,261 | 2.76% |
| 2026-01-28 | 57.44 | 57.80 | 56.30 | 56.55 | 56.32 | qfq | 87,875,043 | 4,992,876,575 | -1.14% |
| 2026-01-27 | 58.39 | 58.49 | 57.14 | 57.20 | 56.97 | qfq | 63,725,548 | 3,659,971,231 | -1.65% |
| 2026-01-26 | 58.99 | 59.16 | 58.05 | 58.16 | 57.92 | qfq | 72,732,888 | 4,244,912,106 | -1.41% |
| 2026-01-23 | 59.73 | 60.27 | 58.76 | 58.99 | 58.75 | qfq | 80,804,300 | 4,801,931,324 | -0.76% |
| 2026-01-22 | 60.36 | 60.36 | 59.30 | 59.44 | 59.20 | qfq | 53,706,813 | 3,203,889,161 | -1.10% |
| 2026-01-21 | 60.51 | 60.88 | 59.86 | 60.10 | 59.86 | qfq | 54,603,508 | 3,291,737,381 | -0.66% |
| 2026-01-20 | 61.13 | 61.65 | 60.40 | 60.50 | 60.25 | qfq | 42,775,492 | 2,599,009,142 | -1.01% |
| 2026-01-19 | 61.80 | 62.38 | 60.66 | 61.12 | 60.87 | qfq | 47,389,096 | 2,909,640,710 | -1.32% |
| 2026-01-16 | 63.35 | 63.52 | 61.66 | 61.94 | 61.69 | qfq | 52,378,628 | 3,262,750,168 | -1.95% |
| 2026-01-15 | 63.18 | 63.83 | 62.70 | 63.17 | 62.91 | qfq | 46,761,236 | 2,956,591,609 | -0.69% |
| 2026-01-14 | 64.55 | 65.60 | 63.20 | 63.61 | 63.35 | qfq | 62,925,534 | 4,049,394,399 | -1.41% |
| 2026-01-13 | 64.30 | 65.83 | 64.05 | 64.52 | 64.26 | qfq | 74,034,035 | 4,818,680,909 | 1.05% |
| 2026-01-12 | 64.10 | 64.30 | 63.21 | 63.85 | 63.59 | qfq | 42,877,019 | 2,735,494,019 | 0.11% |
| 2026-01-09 | 63.58 | 64.20 | 62.80 | 63.78 | 63.52 | qfq | 42,635,753 | 2,709,908,741 | 0.28% |
| 2026-01-08 | 65.00 | 65.05 | 63.03 | 63.60 | 63.34 | qfq | 44,774,854 | 2,854,769,456 | -0.39% |
| 2026-01-07 | 63.01 | 64.80 | 63.00 | 63.85 | 63.59 | qfq | 52,465,173 | 3,364,332,736 | 1.25% |
| 2026-01-06 | 63.36 | 63.48 | 62.40 | 63.06 | 62.80 | qfq | 46,352,457 | 2,919,198,722 | -0.03% |
| 2026-01-05 | 60.06 | 63.49 | 59.99 | 63.08 | 62.82 | qfq | 85,117,028 | 5,316,701,689 | 5.89% |
| 2025-12-31 | 60.16 | 60.36 | 59.50 | 59.57 | 59.33 | qfq | 26,827,896 | 1,603,948,702 | -1.01% |
| 2025-12-30 | 60.40 | 60.60 | 59.90 | 60.18 | 59.94 | qfq | 25,330,461 | 1,525,944,032 | -0.55% |
| 2025-12-29 | 61.06 | 61.27 | 60.41 | 60.51 | 60.26 | qfq | 28,575,162 | 1,737,055,879 | -0.90% |
| 2025-12-26 | 61.30 | 61.66 | 60.60 | 61.06 | 60.81 | qfq | 21,430,781 | 1,311,044,160 | -0.55% |
| 2025-12-25 | 61.22 | 61.66 | 61.03 | 61.40 | 61.15 | qfq | 15,518,175 | 952,122,260 | 0.28% |
| 2025-12-24 | 61.67 | 62.00 | 61.08 | 61.23 | 60.98 | qfq | 25,050,206 | 1,539,580,672 | -0.92% |
| 2025-12-23 | 60.85 | 62.56 | 60.84 | 61.80 | 61.55 | qfq | 32,919,095 | 2,037,549,674 | 1.43% |
| 2025-12-22 | 60.81 | 61.50 | 60.33 | 60.93 | 60.68 | qfq | 23,670,924 | 1,444,845,737 | 0.13% |
| 2025-12-19 | 60.07 | 61.38 | 59.91 | 60.85 | 60.60 | qfq | 28,835,842 | 1,753,822,164 | 1.42% |
| 2025-12-18 | 60.05 | 60.57 | 59.95 | 60.00 | 59.76 | qfq | 17,930,929 | 1,078,752,360 | -0.50% |
| 2025-12-17 | 59.35 | 60.80 | 59.01 | 60.30 | 60.05 | qfq | 33,041,782 | 1,980,882,810 | 1.94% |
| 2025-12-16 | 61.38 | 61.49 | 58.68 | 59.15 | 58.91 | qfq | 52,378,486 | 3,112,549,391 | -3.63% |
| 2025-12-15 | 62.68 | 62.68 | 61.38 | 61.38 | 61.13 | qfq | 29,007,220 | 1,796,682,727 | -3.00% |
| 2025-12-12 | 63.28 | 63.28 | 62.26 | 63.28 | 63.02 | qfq | 31,562,926 | 1,984,535,365 | -0.19% |
| 2025-12-11 | 63.56 | 63.94 | 63.11 | 63.40 | 63.14 | qfq | 24,706,127 | 1,569,053,154 | 0.03% |
| 2025-12-10 | 63.15 | 63.56 | 62.27 | 63.38 | 63.12 | qfq | 28,895,961 | 1,820,981,675 | 0.48% |
| 2025-12-09 | 62.32 | 64.15 | 62.30 | 63.08 | 62.82 | qfq | 49,359,339 | 3,131,342,824 | 0.99% |
| 2025-12-08 | 62.60 | 63.55 | 61.92 | 62.46 | 62.21 | qfq | 50,861,759 | 3,186,857,202 | 1.36% |
| 2025-12-05 | 61.19 | 61.79 | 60.70 | 61.62 | 61.37 | qfq | 23,117,615 | 1,418,750,952 | 0.60% |
| 2025-12-04 | 61.01 | 61.49 | 60.97 | 61.25 | 61.00 | qfq | 18,040,766 | 1,103,403,553 | 0.46% |
| 2025-12-03 | 61.10 | 61.55 | 60.70 | 60.97 | 60.72 | qfq | 19,852,976 | 1,211,357,997 | -0.25% |
| 2025-12-02 | 61.90 | 61.90 | 61.00 | 61.12 | 60.87 | qfq | 18,230,614 | 1,115,986,037 | -1.32% |
| 2025-12-01 | 62.08 | 62.09 | 61.06 | 61.94 | 61.69 | qfq | 25,483,095 | 1,567,868,103 | -0.23% |
| 2025-11-28 | 62.36 | 62.36 | 61.61 | 62.08 | 61.83 | qfq | 20,277,619 | 1,257,510,631 | -0.02% |
| 2025-11-27 | 62.60 | 62.96 | 61.94 | 62.09 | 61.84 | qfq | 25,730,763 | 1,604,386,052 | -0.43% |
| 2025-11-26 | 61.50 | 62.80 | 61.03 | 62.36 | 62.11 | qfq | 43,986,195 | 2,739,532,775 | 2.43% |
| 2025-11-25 | 61.10 | 61.61 | 60.53 | 60.88 | 60.63 | qfq | 26,504,513 | 1,620,797,704 | 0.36% |
| 2025-11-24 | 60.04 | 61.10 | 59.96 | 60.66 | 60.41 | qfq | 34,397,324 | 2,083,464,658 | 1.95% |
| 2025-11-21 | 60.33 | 61.10 | 59.31 | 59.50 | 59.26 | qfq | 44,733,534 | 2,679,336,097 | -1.86% |
| 2025-11-20 | 61.23 | 61.65 | 60.54 | 60.63 | 60.38 | qfq | 25,348,006 | 1,544,020,770 | -0.79% |
| 2025-11-19 | 61.50 | 61.78 | 61.02 | 61.11 | 60.86 | qfq | 21,116,242 | 1,295,307,075 | -1.08% |
| 2025-11-18 | 61.61 | 62.85 | 61.52 | 61.78 | 61.53 | qfq | 21,910,059 | 1,359,324,791 | -0.03% |
| 2025-11-17 | 62.89 | 63.05 | 61.41 | 61.80 | 61.55 | qfq | 31,538,452 | 1,952,561,578 | -1.75% |
| 2025-11-14 | 63.45 | 63.90 | 62.76 | 62.90 | 62.64 | qfq | 31,950,414 | 2,021,555,066 | -1.04% |
| 2025-11-13 | 62.69 | 63.79 | 62.23 | 63.56 | 63.30 | qfq | 50,831,837 | 3,211,808,939 | 2.35% |
| 2025-11-12 | 61.09 | 62.86 | 61.09 | 62.10 | 61.85 | qfq | 51,426,776 | 3,203,516,791 | 1.70% |
| 2025-11-11 | 61.95 | 62.20 | 61.00 | 61.06 | 60.81 | qfq | 27,515,998 | 1,687,561,580 | -1.25% |
| 2025-11-10 | 61.57 | 61.93 | 60.96 | 61.83 | 61.58 | qfq | 39,624,830 | 2,431,973,885 | 0.41% |
| 2025-11-07 | 62.00 | 62.49 | 61.50 | 61.58 | 61.33 | qfq | 27,065,428 | 1,670,988,958 | -1.35% |
| 2025-11-06 | 61.95 | 62.50 | 61.47 | 62.42 | 62.17 | qfq | 25,252,395 | 1,567,372,106 | 0.74% |
| 2025-11-05 | 61.30 | 62.49 | 61.22 | 61.96 | 61.71 | qfq | 33,438,078 | 2,074,291,419 | 0.06% |
| 2025-11-04 | 63.42 | 63.45 | 61.55 | 61.92 | 61.67 | qfq | 51,560,966 | 3,215,841,267 | -2.33% |
| 2025-11-03 | 64.96 | 64.99 | 62.82 | 63.40 | 63.14 | qfq | 46,030,561 | 2,924,454,178 | -1.17% |
| 2025-10-31 | 63.36 | 65.49 | 63.20 | 64.15 | 63.89 | qfq | 83,706,390 | 5,386,074,734 | 2.02% |
| 2025-10-30 | 64.02 | 64.02 | 62.87 | 62.88 | 62.62 | qfq | 60,874,000 | 3,856,500,507 | -1.78% |
| 2025-10-29 | 63.60 | 64.48 | 62.71 | 64.02 | 63.76 | qfq | 56,217,455 | 3,577,122,185 | 0.63% |
| 2025-10-28 | 65.22 | 65.46 | 63.50 | 63.62 | 63.36 | qfq | 108,208,999 | 6,923,383,033 | -5.06% |
| 2025-10-27 | 66.55 | 67.85 | 66.51 | 67.01 | 66.74 | qfq | 50,892,492 | 3,413,538,793 | 2.31% |
| 2025-10-24 | 65.26 | 66.36 | 65.01 | 65.50 | 65.23 | qfq | 37,275,277 | 2,441,099,938 | 0.55% |
| 2025-10-23 | 65.01 | 65.43 | 64.02 | 65.14 | 64.88 | qfq | 34,278,526 | 2,219,041,425 | -0.18% |
| 2025-10-22 | 66.25 | 66.79 | 65.01 | 65.26 | 64.99 | qfq | 39,804,808 | 2,610,971,756 | -1.12% |
| 2025-10-21 | 65.50 | 66.58 | 65.14 | 66.00 | 65.73 | qfq | 36,956,031 | 2,436,269,459 | 1.34% |
| 2025-10-20 | 65.99 | 66.51 | 64.83 | 65.13 | 64.87 | qfq | 32,671,694 | 2,146,357,392 | 0.05% |
| 2025-10-17 | 66.85 | 67.40 | 65.00 | 65.10 | 64.84 | qfq | 34,950,734 | 2,298,728,245 | -2.60% |
| 2025-10-16 | 66.43 | 68.50 | 65.72 | 66.84 | 66.57 | qfq | 46,037,757 | 3,096,812,048 | 0.66% |
| 2025-10-15 | 64.20 | 66.42 | 63.68 | 66.40 | 66.13 | qfq | 51,123,163 | 3,335,928,393 | 3.31% |
| 2025-10-14 | 67.61 | 67.66 | 63.70 | 64.27 | 64.01 | qfq | 70,294,663 | 4,593,967,583 | -4.05% |
| 2025-10-13 | 66.00 | 68.03 | 65.70 | 66.98 | 66.71 | qfq | 53,228,709 | 3,555,005,478 | -1.79% |
| 2025-10-10 | 70.38 | 70.88 | 67.85 | 68.20 | 67.92 | qfq | 70,610,070 | 4,868,800,903 | -4.15% |
| 2025-10-09 | 71.56 | 71.66 | 69.11 | 71.15 | 70.86 | qfq | 59,279,340 | 4,173,571,948 | -0.56% |
| 2025-09-30 | 69.00 | 71.58 | 68.80 | 71.55 | 71.26 | qfq | 57,945,078 | 4,079,739,679 | 3.40% |
| 2025-09-29 | 69.79 | 69.79 | 67.76 | 69.20 | 68.92 | qfq | 64,799,104 | 4,442,889,453 | -1.26% |
| 2025-09-26 | 70.80 | 71.37 | 69.23 | 70.08 | 69.80 | qfq | 69,904,485 | 4,900,954,441 | -3.03% |
| 2025-09-25 | 72.40 | 73.08 | 71.55 | 72.27 | 71.98 | qfq | 73,903,918 | 5,347,121,399 | 3.08% |
| 2025-09-24 | 69.70 | 70.38 | 69.30 | 70.11 | 69.83 | qfq | 39,530,211 | 2,763,214,641 | 0.59% |
| 2025-09-23 | 71.00 | 71.19 | 68.50 | 69.70 | 69.42 | qfq | 56,132,957 | 3,909,219,697 | -1.90% |
| 2025-09-22 | 70.49 | 72.70 | 70.40 | 71.05 | 70.76 | qfq | 57,654,243 | 4,118,513,261 | 2.01% |
| 2025-09-19 | 71.10 | 71.24 | 69.49 | 69.65 | 69.37 | qfq | 52,439,242 | 3,681,125,692 | -2.03% |
| 2025-09-18 | 70.56 | 73.12 | 69.90 | 71.09 | 70.80 | qfq | 86,563,888 | 6,173,830,340 | 1.37% |
| 2025-09-17 | 69.30 | 70.80 | 69.30 | 70.13 | 69.84 | qfq | 58,603,371 | 4,103,135,889 | 1.42% |
| 2025-09-16 | 69.10 | 69.34 | 68.34 | 69.15 | 68.87 | qfq | 43,458,205 | 2,991,348,434 | 0.07% |
| 2025-09-15 | 68.85 | 69.69 | 68.26 | 69.10 | 68.82 | qfq | 61,188,153 | 4,225,790,379 | 0.13% |
| 2025-09-12 | 68.28 | 69.51 | 67.86 | 69.01 | 68.73 | qfq | 83,121,521 | 5,710,845,365 | 1.05% |
| 2025-09-11 | 66.58 | 68.47 | 64.00 | 68.29 | 68.01 | qfq | 194,235,937 | 12,928,573,364 | -2.89% |
| 2025-09-10 | 70.84 | 71.77 | 70.08 | 70.32 | 70.03 | qfq | 46,820,413 | 3,306,783,039 | -1.08% |
| 2025-09-09 | 72.17 | 74.04 | 70.48 | 71.09 | 70.80 | qfq | 76,767,009 | 5,517,534,684 | -1.69% |
| 2025-09-08 | 73.00 | 73.87 | 71.64 | 72.31 | 72.02 | qfq | 74,820,928 | 5,423,039,921 | -0.22% |
| 2025-09-05 | 69.00 | 72.98 | 69.00 | 72.47 | 72.18 | qfq | 93,647,856 | 6,663,122,815 | 5.56% |
| 2025-09-04 | 71.27 | 71.58 | 67.50 | 68.65 | 68.37 | qfq | 110,289,406 | 7,625,423,229 | -4.63% |
| 2025-09-03 | 68.80 | 73.42 | 68.80 | 71.98 | 71.69 | qfq | 112,936,901 | 8,078,844,874 | 4.52% |
| 2025-09-02 | 69.80 | 70.77 | 67.80 | 68.87 | 68.59 | qfq | 108,448,969 | 7,512,721,689 | 0.76% |
| 2025-09-01 | 66.40 | 68.88 | 65.92 | 68.35 | 68.07 | qfq | 87,218,089 | 5,917,826,674 | 3.20% |
| 2025-08-29 | 63.03 | 66.87 | 63.03 | 66.23 | 65.96 | qfq | 102,318,607 | 6,677,635,302 | 5.08% |
| 2025-08-28 | 62.95 | 63.22 | 61.41 | 63.03 | 62.77 | qfq | 71,590,154 | 4,469,129,644 | -0.03% |
| 2025-08-27 | 65.01 | 65.71 | 63.04 | 63.05 | 62.79 | qfq | 83,616,934 | 5,375,767,159 | -3.45% |
| 2025-08-26 | 66.20 | 66.20 | 65.00 | 65.30 | 65.03 | qfq | 57,512,937 | 3,761,929,156 | -1.45% |
| 2025-08-25 | 64.98 | 66.40 | 64.37 | 66.26 | 65.99 | qfq | 84,923,381 | 5,551,997,681 | 1.97% |
| 2025-08-22 | 64.71 | 65.20 | 63.83 | 64.98 | 64.72 | qfq | 63,771,891 | 4,115,097,233 | 1.55% |
| 2025-08-21 | 63.98 | 65.33 | 62.95 | 63.99 | 63.73 | qfq | 85,862,923 | 5,507,421,603 | 1.81% |
| 2025-08-20 | 61.66 | 62.97 | 61.11 | 62.85 | 62.59 | qfq | 65,042,442 | 4,025,484,233 | 1.88% |
| 2025-08-19 | 63.40 | 65.40 | 61.63 | 61.69 | 61.44 | qfq | 99,770,049 | 6,322,095,612 | -2.20% |
| 2025-08-18 | 63.40 | 63.95 | 62.81 | 63.08 | 62.82 | qfq | 72,885,756 | 4,616,557,070 | -0.50% |
| 2025-08-15 | 62.64 | 64.27 | 62.46 | 63.40 | 63.14 | qfq | 61,493,254 | 3,908,038,788 | 0.92% |
| 2025-08-14 | 62.85 | 63.60 | 62.36 | 62.82 | 62.56 | qfq | 57,126,647 | 3,597,162,010 | 0.34% |
| 2025-08-13 | 60.85 | 63.51 | 60.85 | 62.61 | 62.36 | qfq | 81,529,632 | 5,079,201,588 | 2.89% |
| 2025-08-12 | 61.32 | 61.45 | 60.26 | 60.85 | 60.60 | qfq | 39,183,475 | 2,380,971,082 | -0.36% |
| 2025-08-11 | 60.99 | 61.42 | 60.68 | 61.07 | 60.82 | qfq | 42,575,238 | 2,600,063,209 | 0.13% |
| 2025-08-08 | 60.70 | 61.13 | 60.00 | 60.99 | 60.74 | qfq | 36,297,073 | 2,203,721,883 | 0.30% |
| 2025-08-07 | 61.25 | 62.10 | 60.70 | 60.81 | 60.56 | qfq | 50,476,397 | 3,088,025,792 | -1.25% |
| 2025-08-06 | 62.19 | 62.55 | 61.38 | 61.58 | 61.33 | qfq | 57,247,861 | 3,539,622,159 | -1.16% |
| 2025-08-05 | 62.11 | 62.46 | 61.56 | 62.30 | 62.05 | qfq | 54,144,318 | 3,356,911,222 | 0.48% |
| 2025-08-04 | 60.60 | 62.05 | 60.00 | 62.00 | 61.75 | qfq | 68,961,349 | 4,217,834,709 | 1.13% |
| 2025-08-01 | 62.83 | 63.58 | 60.76 | 61.31 | 61.06 | qfq | 73,465,464 | 4,545,894,531 | -2.53% |
| 2025-07-31 | 63.40 | 64.25 | 62.50 | 62.90 | 62.64 | qfq | 74,203,875 | 4,690,208,201 | -1.09% |
| 2025-07-30 | 63.81 | 64.73 | 62.65 | 63.59 | 63.33 | qfq | 98,084,933 | 6,247,901,661 | -0.33% |
| 2025-07-29 | 63.00 | 65.43 | 62.13 | 63.80 | 63.54 | qfq | 168,276,889 | 10,731,327,179 | 2.84% |
| 2025-07-28 | 60.10 | 62.04 | 59.66 | 62.04 | 61.79 | qfq | 163,009,595 | 9,943,549,097 | 10.00% |
| 2025-07-25 | 57.50 | 57.55 | 56.35 | 56.40 | 56.17 | qfq | 50,539,423 | 2,873,987,055 | -1.91% |
| 2025-07-24 | 57.44 | 57.98 | 56.95 | 57.50 | 57.27 | qfq | 46,583,415 | 2,670,846,698 | 0.65% |
| 2025-07-23 | 57.20 | 58.08 | 56.87 | 57.13 | 56.90 | qfq | 42,529,511 | 2,440,208,239 | -0.49% |
| 2025-07-22 | 58.00 | 58.85 | 57.20 | 57.41 | 57.18 | qfq | 47,557,025 | 2,753,253,571 | -1.02% |
| 2025-07-21 | 58.50 | 58.80 | 57.68 | 58.00 | 57.76 | qfq | 50,944,185 | 2,960,736,582 | -1.29% |
| 2025-07-18 | 58.21 | 59.86 | 57.90 | 58.76 | 58.52 | qfq | 66,098,565 | 3,881,474,081 | 1.78% |
| 2025-07-17 | 56.90 | 57.90 | 56.84 | 57.73 | 57.50 | qfq | 44,414,628 | 2,553,187,389 | 0.89% |
| 2025-07-16 | 57.65 | 58.90 | 57.04 | 57.22 | 56.99 | qfq | 39,819,120 | 2,293,530,537 | 0.00% |
| 2025-07-15 | 57.25 | 57.53 | 56.52 | 57.22 | 56.99 | qfq | 43,692,847 | 2,491,977,102 | 0.02% |
| 2025-07-14 | 56.75 | 58.05 | 56.56 | 57.21 | 56.98 | qfq | 47,375,836 | 2,714,468,293 | 0.54% |
| 2025-07-11 | 57.51 | 58.12 | 56.88 | 56.90 | 56.67 | qfq | 65,863,171 | 3,779,524,292 | -1.22% |
| 2025-07-10 | 57.13 | 58.28 | 56.61 | 57.60 | 57.37 | qfq | 90,371,570 | 5,204,345,946 | 0.72% |
| 2025-07-09 | 53.40 | 57.94 | 53.02 | 57.19 | 56.96 | qfq | 115,821,169 | 6,507,788,433 | 7.10% |
| 2025-07-08 | 52.69 | 53.69 | 52.50 | 53.40 | 53.18 | qfq | 35,926,315 | 1,916,547,623 | 1.42% |
| 2025-07-07 | 53.38 | 53.59 | 52.56 | 52.65 | 52.44 | qfq | 28,638,794 | 1,516,132,786 | -1.15% |
| 2025-07-04 | 52.61 | 53.79 | 52.60 | 53.26 | 53.04 | qfq | 47,792,312 | 2,548,289,616 | 1.51% |
| 2025-07-03 | 52.26 | 52.58 | 51.81 | 52.47 | 52.26 | qfq | 29,367,818 | 1,536,828,863 | 0.42% |
| 2025-07-02 | 52.40 | 53.44 | 52.10 | 52.25 | 52.04 | qfq | 32,571,223 | 1,714,632,081 | -0.40% |
| 2025-07-01 | 51.89 | 52.74 | 51.80 | 52.46 | 52.25 | qfq | 39,772,496 | 2,084,478,374 | 1.08% |
| 2025-06-30 | 51.91 | 52.19 | 50.99 | 51.90 | 51.69 | qfq | 44,535,488 | 2,292,910,157 | -0.10% |
| 2025-06-27 | 51.91 | 52.07 | 51.67 | 51.95 | 51.74 | qfq | 28,776,507 | 1,492,711,802 | -0.25% |
| 2025-06-26 | 52.60 | 52.95 | 51.90 | 52.08 | 51.87 | qfq | 39,226,868 | 2,050,704,854 | -1.64% |
| 2025-06-25 | 52.15 | 53.03 | 51.31 | 52.95 | 52.73 | qfq | 53,648,196 | 2,799,316,482 | 1.53% |
| 2025-06-24 | 52.09 | 52.50 | 51.73 | 52.15 | 51.94 | qfq | 45,103,539 | 2,347,206,997 | 0.37% |
| 2025-06-23 | 51.68 | 52.18 | 51.20 | 51.96 | 51.75 | qfq | 31,328,106 | 1,620,281,115 | 0.39% |
| 2025-06-20 | 51.75 | 52.33 | 51.63 | 51.76 | 51.55 | qfq | 24,060,775 | 1,249,132,876 | 0.35% |
| 2025-06-19 | 51.84 | 52.39 | 51.31 | 51.58 | 51.37 | qfq | 37,316,694 | 1,930,536,852 | -0.44% |
| 2025-06-18 | 51.70 | 52.23 | 51.32 | 51.81 | 51.60 | qfq | 33,409,543 | 1,728,559,051 | -0.06% |
| 2025-06-17 | 54.00 | 54.21 | 51.60 | 51.84 | 51.63 | qfq | 69,518,032 | 3,648,258,374 | -3.57% |
| 2025-06-16 | 53.41 | 54.08 | 53.10 | 53.76 | 53.54 | qfq | 39,224,137 | 2,100,282,375 | -0.24% |
| 2025-06-13 | 55.69 | 56.06 | 53.56 | 53.89 | 53.67 | qfq | 66,023,830 | 3,593,704,539 | -3.46% |
| 2025-06-12 | 54.40 | 56.20 | 54.00 | 55.82 | 55.59 | qfq | 49,318,822 | 2,730,556,453 | 2.03% |
| 2025-06-11 | 55.00 | 55.81 | 54.55 | 54.71 | 54.49 | qfq | 37,773,566 | 2,080,608,921 | -0.76% |
| 2025-06-10 | 54.38 | 55.80 | 54.38 | 55.13 | 54.91 | qfq | 48,073,517 | 2,654,117,466 | 1.42% |
| 2025-06-09 | 54.00 | 55.79 | 53.78 | 54.36 | 54.14 | qfq | 65,690,582 | 3,607,525,589 | 1.04% |
| 2025-06-06 | 53.90 | 54.18 | 53.38 | 53.80 | 53.58 | qfq | 34,453,388 | 1,849,932,993 | -0.15% |
| 2025-06-05 | 55.10 | 55.10 | 53.55 | 53.88 | 53.66 | qfq | 49,527,267 | 2,675,359,811 | -2.55% |
| 2025-06-04 | 54.84 | 55.84 | 54.61 | 55.29 | 55.07 | qfq | 36,859,302 | 2,038,925,051 | 0.75% |
| 2025-06-03 | 54.74 | 55.78 | 54.25 | 54.88 | 54.66 | qfq | 43,445,035 | 2,397,345,666 | 0.26% |
| 2025-05-30 | 54.29 | 55.66 | 54.25 | 54.74 | 54.52 | qfq | 47,142,160 | 2,590,435,177 | 1.18% |
| 2025-05-29 | 54.15 | 54.59 | 53.86 | 54.10 | 53.88 | qfq | 35,485,276 | 1,924,548,694 | -0.28% |
| 2025-05-28 | 53.59 | 54.93 | 53.33 | 54.25 | 54.03 | qfq | 35,804,983 | 1,943,962,412 | 1.55% |
| 2025-05-27 | 53.22 | 54.09 | 53.13 | 53.42 | 53.20 | qfq | 36,032,348 | 1,930,051,269 | 0.13% |
| 2025-05-26 | 54.20 | 54.63 | 53.06 | 53.35 | 53.13 | qfq | 53,228,437 | 2,850,955,759 | -2.11% |
| 2025-05-23 | 55.90 | 56.00 | 54.30 | 54.50 | 54.28 | qfq | 54,184,027 | 2,981,192,924 | -1.98% |
| 2025-05-22 | 56.00 | 56.36 | 55.16 | 55.60 | 55.18 | qfq | 41,314,629 | 2,298,821,740 | -0.61% |
| 2025-05-21 | 54.28 | 56.50 | 54.03 | 55.94 | 55.51 | qfq | 61,240,349 | 3,398,156,910 | 2.74% |
| 2025-05-20 | 54.29 | 55.15 | 53.79 | 54.45 | 54.03 | qfq | 59,335,691 | 3,233,612,042 | 1.87% |
| 2025-05-19 | 53.80 | 54.33 | 53.05 | 53.45 | 53.04 | qfq | 35,019,068 | 1,875,209,002 | -0.74% |
| 2025-05-16 | 53.49 | 54.00 | 52.90 | 53.85 | 53.44 | qfq | 38,217,660 | 2,047,406,426 | 0.30% |
| 2025-05-15 | 52.90 | 53.95 | 52.70 | 53.69 | 53.28 | qfq | 53,361,459 | 2,853,103,030 | 1.49% |
| 2025-05-14 | 51.02 | 53.25 | 51.01 | 52.90 | 52.50 | qfq | 62,634,690 | 3,280,790,285 | 3.26% |
| 2025-05-13 | 51.19 | 52.23 | 50.88 | 51.23 | 50.84 | qfq | 51,913,233 | 2,667,979,498 | 1.07% |
| 2025-05-12 | 52.00 | 52.00 | 50.20 | 50.69 | 50.30 | qfq | 84,391,222 | 4,279,425,861 | -4.01% |
| 2025-05-09 | 51.56 | 52.99 | 51.45 | 52.81 | 52.41 | qfq | 58,603,714 | 3,078,537,820 | 2.42% |
| 2025-05-08 | 51.22 | 51.73 | 51.03 | 51.56 | 51.17 | qfq | 29,014,812 | 1,493,108,281 | 0.10% |
| 2025-05-07 | 52.10 | 52.25 | 51.01 | 51.51 | 51.12 | qfq | 39,728,794 | 2,044,498,617 | 1.00% |
| 2025-05-06 | 52.10 | 52.18 | 50.73 | 51.00 | 50.61 | qfq | 38,543,945 | 1,971,965,956 | -0.20% |
| 2025-04-30 | 49.45 | 51.36 | 49.30 | 51.10 | 50.71 | qfq | 42,933,848 | 2,173,618,447 | 3.02% |
| 2025-04-29 | 49.71 | 49.73 | 48.88 | 49.60 | 49.22 | qfq | 34,666,988 | 1,708,826,486 | -0.74% |
| 2025-04-28 | 49.68 | 50.15 | 49.00 | 49.97 | 49.59 | qfq | 39,621,032 | 1,969,933,552 | -0.60% |
| 2025-04-25 | 51.68 | 52.00 | 49.97 | 50.27 | 49.89 | qfq | 52,432,914 | 2,660,676,971 | -1.68% |
| 2025-04-24 | 50.97 | 51.72 | 50.42 | 51.13 | 50.74 | qfq | 33,607,741 | 1,721,477,004 | 0.08% |
| 2025-04-23 | 50.96 | 51.45 | 50.62 | 51.09 | 50.70 | qfq | 38,543,044 | 1,964,625,809 | 0.24% |
| 2025-04-22 | 49.04 | 51.30 | 49.04 | 50.97 | 50.58 | qfq | 61,789,198 | 3,116,791,043 | 3.66% |
| 2025-04-21 | 47.70 | 49.40 | 47.63 | 49.17 | 48.79 | qfq | 37,068,001 | 1,811,287,012 | 2.44% |
| 2025-04-18 | 48.58 | 48.92 | 47.86 | 48.00 | 47.63 | qfq | 25,330,179 | 1,217,785,121 | -1.60% |
| 2025-04-17 | 48.54 | 48.87 | 48.32 | 48.78 | 48.41 | qfq | 30,390,040 | 1,477,059,115 | -0.25% |
| 2025-04-16 | 48.40 | 48.90 | 47.36 | 48.90 | 48.53 | qfq | 45,534,414 | 2,184,411,134 | 1.31% |
| 2025-04-15 | 48.60 | 48.93 | 47.92 | 48.27 | 47.90 | qfq | 32,628,885 | 1,571,241,599 | -1.23% |
| 2025-04-14 | 48.38 | 50.00 | 48.10 | 48.87 | 48.50 | qfq | 57,183,442 | 2,811,326,097 | 1.01% |
| 2025-04-11 | 48.16 | 48.68 | 47.80 | 48.38 | 48.01 | qfq | 42,579,799 | 2,053,266,781 | -0.25% |
| 2025-04-10 | 48.97 | 49.09 | 47.86 | 48.50 | 48.13 | qfq | 73,171,260 | 3,541,702,205 | 0.58% |
| 2025-04-09 | 47.73 | 48.22 | 45.86 | 48.22 | 47.85 | qfq | 97,519,951 | 4,574,095,268 | -0.99% |
| 2025-04-08 | 48.80 | 49.29 | 47.26 | 48.70 | 48.33 | qfq | 98,764,578 | 4,739,094,856 | 0.00% |
| 2025-04-07 | 48.80 | 49.85 | 46.76 | 48.70 | 48.33 | qfq | 115,503,305 | 5,580,749,462 | -4.58% |
| 2025-04-03 | 50.41 | 51.60 | 50.41 | 51.04 | 50.65 | qfq | 51,785,846 | 2,643,033,087 | 0.37% |
| 2025-04-02 | 51.32 | 51.76 | 50.66 | 50.85 | 50.46 | qfq | 63,187,882 | 3,230,471,821 | -1.83% |
| 2025-04-01 | 49.20 | 52.50 | 48.91 | 51.80 | 51.40 | qfq | 135,906,280 | 6,963,773,597 | 5.28% |
| 2025-03-31 | 48.98 | 50.08 | 48.85 | 49.20 | 48.82 | qfq | 78,316,591 | 3,863,528,326 | 1.21% |
| 2025-03-28 | 48.39 | 49.53 | 48.39 | 48.61 | 48.24 | qfq | 77,299,809 | 3,782,798,004 | 0.45% |
| 2025-03-27 | 46.08 | 48.42 | 45.60 | 48.39 | 48.02 | qfq | 86,863,207 | 4,127,696,681 | 4.67% |
| 2025-03-26 | 46.20 | 46.94 | 46.07 | 46.23 | 45.88 | qfq | 61,103,593 | 2,832,596,084 | 3.03% |
| 2025-03-25 | 44.47 | 45.02 | 44.23 | 44.87 | 44.53 | qfq | 22,910,500 | 1,026,660,592 | 1.17% |
| 2025-03-24 | 44.86 | 45.04 | 44.20 | 44.35 | 44.01 | qfq | 32,707,594 | 1,454,999,354 | -1.11% |
| 2025-03-21 | 46.40 | 46.63 | 44.83 | 44.85 | 44.51 | qfq | 54,153,818 | 2,458,827,778 | -3.82% |
| 2025-03-20 | 47.20 | 47.47 | 46.48 | 46.63 | 46.27 | qfq | 32,518,757 | 1,521,454,257 | -1.40% |
| 2025-03-19 | 46.52 | 48.12 | 46.30 | 47.29 | 46.93 | qfq | 48,516,179 | 2,295,409,175 | 1.70% |
| 2025-03-18 | 46.88 | 47.48 | 46.42 | 46.50 | 46.14 | qfq | 30,830,946 | 1,443,933,601 | 0.04% |
| 2025-03-17 | 47.32 | 47.35 | 46.38 | 46.48 | 46.12 | qfq | 27,743,095 | 1,295,638,303 | -0.13% |
| 2025-03-14 | 45.12 | 46.87 | 44.88 | 46.54 | 46.18 | qfq | 57,320,676 | 2,648,874,641 | 3.35% |
| 2025-03-13 | 45.05 | 45.28 | 44.77 | 45.03 | 44.69 | qfq | 24,334,895 | 1,095,003,467 | 0.07% |
| 2025-03-12 | 45.38 | 45.79 | 44.95 | 45.00 | 44.66 | qfq | 33,955,147 | 1,533,371,103 | -0.75% |
| 2025-03-11 | 45.05 | 45.49 | 44.95 | 45.34 | 44.99 | qfq | 29,153,512 | 1,317,152,158 | -0.33% |
| 2025-03-10 | 45.82 | 46.16 | 45.00 | 45.49 | 45.14 | qfq | 34,360,556 | 1,561,460,747 | -0.42% |
| 2025-03-07 | 46.40 | 46.40 | 45.52 | 45.68 | 45.33 | qfq | 33,661,440 | 1,544,840,662 | -1.81% |
| 2025-03-06 | 46.30 | 46.86 | 46.05 | 46.52 | 46.16 | qfq | 33,138,915 | 1,539,946,176 | 1.17% |
| 2025-03-05 | 45.86 | 46.12 | 45.46 | 45.98 | 45.63 | qfq | 25,266,965 | 1,157,331,477 | 0.26% |
| 2025-03-04 | 45.81 | 46.09 | 45.38 | 45.86 | 45.51 | qfq | 24,333,671 | 1,113,598,159 | -0.13% |
| 2025-03-03 | 45.95 | 46.81 | 45.77 | 45.92 | 45.57 | qfq | 31,894,554 | 1,476,382,971 | -0.09% |
| 2025-02-28 | 47.71 | 48.10 | 45.81 | 45.96 | 45.61 | qfq | 49,161,519 | 2,294,571,489 | -4.07% |
| 2025-02-27 | 47.40 | 48.36 | 47.19 | 47.91 | 47.54 | qfq | 36,908,148 | 1,768,169,581 | 0.76% |
| 2025-02-26 | 47.60 | 47.74 | 46.95 | 47.55 | 47.19 | qfq | 32,811,280 | 1,551,997,435 | 0.38% |
| 2025-02-25 | 47.64 | 48.25 | 47.17 | 47.37 | 47.01 | qfq | 35,433,199 | 1,689,640,415 | -1.50% |
| 2025-02-24 | 48.40 | 48.65 | 47.60 | 48.09 | 47.72 | qfq | 53,308,063 | 2,562,457,640 | -0.39% |
| 2025-02-21 | 46.70 | 48.48 | 46.53 | 48.28 | 47.91 | qfq | 97,511,816 | 4,658,378,219 | 3.83% |
| 2025-02-20 | 44.75 | 46.98 | 44.75 | 46.50 | 46.14 | qfq | 85,405,751 | 3,962,875,924 | 4.00% |
| 2025-02-19 | 44.74 | 45.18 | 44.20 | 44.71 | 44.37 | qfq | 36,761,103 | 1,642,055,731 | -0.25% |
| 2025-02-18 | 45.31 | 45.77 | 44.66 | 44.82 | 44.48 | qfq | 35,021,947 | 1,582,024,379 | -0.97% |
| 2025-02-17 | 45.80 | 46.31 | 44.95 | 45.26 | 44.91 | qfq | 55,765,326 | 2,543,137,861 | -0.53% |
| 2025-02-14 | 44.62 | 45.77 | 44.56 | 45.50 | 45.15 | qfq | 52,217,434 | 2,363,013,539 | 1.93% |
| 2025-02-13 | 44.30 | 45.06 | 44.06 | 44.64 | 44.30 | qfq | 37,862,524 | 1,692,124,022 | 0.45% |
| 2025-02-12 | 44.20 | 44.55 | 44.02 | 44.44 | 44.10 | qfq | 25,175,738 | 1,113,067,394 | 0.57% |
| 2025-02-11 | 45.00 | 45.10 | 44.05 | 44.19 | 43.85 | qfq | 31,067,830 | 1,376,208,094 | -1.54% |
| 2025-02-10 | 45.50 | 45.50 | 44.67 | 44.88 | 44.54 | qfq | 37,889,246 | 1,702,769,263 | -0.91% |
| 2025-02-07 | 44.36 | 46.33 | 44.00 | 45.29 | 44.94 | qfq | 50,542,235 | 2,283,393,395 | 2.10% |
| 2025-02-06 | 44.13 | 44.55 | 43.67 | 44.36 | 44.02 | qfq | 25,217,720 | 1,113,529,253 | 0.80% |
| 2025-02-05 | 44.67 | 44.80 | 43.87 | 44.01 | 43.67 | qfq | 27,440,678 | 1,209,865,781 | -1.43% |
| 2025-01-27 | 44.80 | 45.18 | 44.58 | 44.65 | 44.31 | qfq | 19,306,771 | 864,900,093 | 0.02% |
| 2025-01-24 | 43.87 | 45.15 | 43.82 | 44.64 | 44.30 | qfq | 35,046,072 | 1,569,811,205 | 1.55% |
| 2025-01-23 | 44.55 | 44.82 | 43.77 | 43.96 | 43.62 | qfq | 28,608,225 | 1,264,462,646 | -1.06% |
| 2025-01-22 | 45.03 | 45.24 | 44.24 | 44.43 | 44.09 | qfq | 21,075,095 | 939,501,099 | -1.55% |
| 2025-01-21 | 44.85 | 45.30 | 44.55 | 45.13 | 44.79 | qfq | 35,398,018 | 1,593,272,360 | 1.37% |
| 2025-01-20 | 43.29 | 45.36 | 43.28 | 44.52 | 44.18 | qfq | 55,860,298 | 2,490,393,185 | 3.92% |
| 2025-01-17 | 42.50 | 43.08 | 42.44 | 42.84 | 42.51 | qfq | 20,061,220 | 857,835,007 | -0.14% |
| 2025-01-16 | 44.08 | 44.15 | 42.86 | 42.90 | 42.57 | qfq | 31,015,771 | 1,344,908,224 | -2.23% |
| 2025-01-15 | 44.26 | 44.28 | 43.66 | 43.88 | 43.54 | qfq | 18,496,457 | 810,779,951 | -0.93% |
| 2025-01-14 | 42.81 | 44.41 | 42.81 | 44.29 | 43.95 | qfq | 33,775,503 | 1,481,294,682 | 3.46% |
| 2025-01-13 | 42.51 | 43.17 | 42.40 | 42.81 | 42.48 | qfq | 19,112,933 | 819,457,430 | 0.33% |
| 2025-01-10 | 43.06 | 43.41 | 42.53 | 42.67 | 42.34 | qfq | 26,575,159 | 1,138,717,521 | -0.95% |
| 2025-01-09 | 43.58 | 43.87 | 43.06 | 43.08 | 42.75 | qfq | 25,776,764 | 1,116,825,881 | -1.08% |
| 2025-01-08 | 44.05 | 44.18 | 42.95 | 43.55 | 43.22 | qfq | 35,032,742 | 1,524,946,448 | -1.11% |
| 2025-01-07 | 45.05 | 45.09 | 44.01 | 44.04 | 43.70 | qfq | 25,742,175 | 1,139,218,012 | -2.16% |
| 2025-01-06 | 44.75 | 45.11 | 44.38 | 45.01 | 44.67 | qfq | 30,148,116 | 1,351,231,040 | 1.47% |
| 2025-01-03 | 45.00 | 45.17 | 44.16 | 44.36 | 44.02 | qfq | 27,387,320 | 1,223,704,155 | -1.31% |
| 2025-01-02 | 45.88 | 46.10 | 44.70 | 44.95 | 44.61 | qfq | 34,813,241 | 1,575,496,086 | -2.07% |
| 2024-12-31 | 46.13 | 46.57 | 45.85 | 45.90 | 45.55 | qfq | 38,816,593 | 1,793,640,701 | -0.52% |
| 2024-12-30 | 46.29 | 46.76 | 46.05 | 46.14 | 45.79 | qfq | 25,626,685 | 1,186,680,455 | 0.09% |
| 2024-12-27 | 46.20 | 46.36 | 45.90 | 46.10 | 45.75 | qfq | 21,250,538 | 980,779,073 | -0.02% |
| 2024-12-26 | 46.50 | 46.54 | 45.76 | 46.11 | 45.76 | qfq | 25,582,787 | 1,178,284,148 | -1.09% |
| 2024-12-25 | 46.56 | 47.00 | 46.33 | 46.62 | 46.26 | qfq | 31,525,766 | 1,472,155,113 | 0.63% |
| 2024-12-24 | 45.85 | 46.66 | 45.78 | 46.33 | 45.98 | qfq | 29,399,109 | 1,362,414,863 | 1.05% |
| 2024-12-23 | 46.25 | 46.33 | 45.51 | 45.85 | 45.50 | qfq | 36,192,684 | 1,660,614,929 | -0.86% |
| 2024-12-20 | 46.54 | 46.88 | 46.22 | 46.25 | 45.90 | qfq | 26,073,276 | 1,212,975,576 | -0.62% |
| 2024-12-19 | 46.18 | 46.66 | 45.88 | 46.54 | 46.18 | qfq | 21,746,077 | 1,007,124,998 | -0.11% |
| 2024-12-18 | 46.70 | 47.05 | 46.53 | 46.59 | 46.23 | qfq | 24,713,965 | 1,154,970,052 | 0.19% |
| 2024-12-17 | 46.05 | 46.97 | 45.90 | 46.50 | 46.14 | qfq | 31,587,486 | 1,470,663,476 | 0.93% |
| 2024-12-16 | 46.58 | 46.58 | 45.80 | 46.07 | 45.72 | qfq | 35,407,912 | 1,630,463,503 | -1.12% |
| 2024-12-13 | 47.80 | 47.91 | 46.56 | 46.59 | 46.23 | qfq | 65,077,716 | 3,061,019,957 | -3.02% |
| 2024-12-12 | 48.15 | 48.15 | 47.60 | 48.04 | 47.67 | qfq | 36,160,892 | 1,732,532,838 | -0.23% |
| 2024-12-11 | 47.86 | 48.17 | 47.51 | 48.15 | 47.78 | qfq | 42,944,859 | 2,056,039,720 | 0.04% |
| 2024-12-10 | 50.25 | 50.25 | 47.61 | 48.13 | 47.76 | qfq | 102,210,021 | 4,957,092,802 | -2.53% |
| 2024-12-09 | 49.98 | 50.09 | 49.06 | 49.38 | 49.00 | qfq | 27,661,358 | 1,368,832,175 | -0.30% |
| 2024-12-06 | 48.95 | 49.80 | 48.84 | 49.53 | 49.15 | qfq | 34,229,110 | 1,688,375,559 | 1.18% |
| 2024-12-05 | 49.42 | 49.45 | 48.45 | 48.95 | 48.58 | qfq | 29,810,775 | 1,454,359,603 | -0.91% |
| 2024-12-04 | 49.65 | 49.98 | 49.25 | 49.40 | 49.02 | qfq | 25,826,013 | 1,281,641,897 | -0.46% |
| 2024-12-03 | 50.35 | 50.41 | 49.53 | 49.63 | 49.25 | qfq | 39,619,749 | 1,972,432,253 | -1.63% |
| 2024-12-02 | 50.60 | 50.79 | 50.02 | 50.45 | 50.06 | qfq | 41,976,462 | 2,116,109,033 | -0.47% |
| 2024-11-29 | 50.11 | 51.30 | 49.80 | 50.69 | 50.30 | qfq | 69,304,072 | 3,512,492,251 | 1.99% |
| 2024-11-28 | 49.95 | 50.75 | 49.32 | 49.70 | 49.32 | qfq | 36,721,023 | 1,836,357,877 | -0.58% |
| 2024-11-27 | 48.62 | 50.20 | 48.58 | 49.99 | 49.61 | qfq | 57,454,360 | 2,862,205,754 | 2.69% |
| 2024-11-26 | 47.86 | 49.56 | 47.80 | 48.68 | 48.31 | qfq | 39,975,602 | 1,955,082,311 | 1.93% |
| 2024-11-25 | 48.60 | 49.49 | 47.76 | 47.76 | 47.39 | qfq | 43,612,870 | 2,119,573,829 | -1.06% |
| 2024-11-22 | 50.19 | 50.63 | 48.20 | 48.27 | 47.90 | qfq | 50,154,761 | 2,463,628,941 | -3.83% |
| 2024-11-21 | 50.31 | 50.97 | 49.75 | 50.19 | 49.81 | qfq | 48,847,493 | 2,454,422,663 | -0.54% |
| 2024-11-20 | 47.44 | 50.79 | 47.44 | 50.46 | 50.07 | qfq | 109,567,359 | 5,459,304,163 | 6.39% |
| 2024-11-19 | 47.24 | 47.80 | 46.84 | 47.43 | 47.07 | qfq | 26,030,458 | 1,230,951,482 | 0.49% |
| 2024-11-18 | 47.71 | 48.06 | 47.00 | 47.20 | 46.84 | qfq | 30,353,555 | 1,443,825,224 | -1.05% |
| 2024-11-15 | 48.27 | 48.70 | 47.70 | 47.70 | 47.34 | qfq | 33,086,981 | 1,593,427,809 | -1.55% |
| 2024-11-14 | 49.27 | 49.70 | 48.43 | 48.45 | 48.08 | qfq | 38,909,169 | 1,911,896,966 | -1.82% |
| 2024-11-13 | 49.16 | 50.26 | 49.06 | 49.35 | 48.97 | qfq | 40,914,137 | 2,023,644,063 | 0.12% |
| 2024-11-12 | 49.43 | 50.78 | 49.05 | 49.29 | 48.91 | qfq | 76,735,680 | 3,839,811,096 | -0.28% |
| 2024-11-11 | 48.99 | 49.67 | 48.30 | 49.43 | 49.05 | qfq | 58,679,168 | 2,870,267,472 | -0.14% |
| 2024-11-08 | 50.10 | 50.50 | 49.15 | 49.50 | 49.12 | qfq | 65,231,445 | 3,240,522,917 | -1.00% |
| 2024-11-07 | 48.60 | 50.00 | 48.41 | 50.00 | 49.62 | qfq | 58,406,608 | 2,882,919,254 | 2.56% |
| 2024-11-06 | 48.71 | 49.68 | 48.25 | 48.75 | 48.38 | qfq | 53,755,839 | 2,624,774,467 | 0.14% |
| 2024-11-05 | 47.62 | 48.84 | 47.50 | 48.68 | 48.31 | qfq | 51,436,998 | 2,489,509,350 | 1.44% |
| 2024-11-04 | 48.10 | 48.39 | 47.26 | 47.99 | 47.62 | qfq | 40,659,229 | 1,942,430,936 | 0.90% |
| 2024-11-01 | 46.72 | 48.50 | 46.72 | 47.56 | 47.20 | qfq | 61,995,884 | 2,962,180,401 | 2.06% |
| 2024-10-31 | 47.21 | 47.40 | 46.56 | 46.60 | 46.24 | qfq | 45,672,171 | 2,138,254,363 | -1.27% |
| 2024-10-30 | 48.18 | 48.48 | 46.96 | 47.20 | 46.84 | qfq | 47,548,494 | 2,256,717,311 | -2.03% |
| 2024-10-29 | 48.62 | 48.91 | 48.10 | 48.18 | 47.81 | qfq | 39,770,039 | 1,926,235,120 | -0.84% |
| 2024-10-28 | 48.03 | 48.90 | 47.97 | 48.59 | 48.22 | qfq | 57,114,104 | 2,769,377,026 | 1.23% |
| 2024-10-25 | 48.60 | 48.60 | 46.72 | 48.00 | 47.63 | qfq | 94,314,886 | 4,498,732,087 | -1.38% |
| 2024-10-24 | 50.60 | 50.60 | 47.82 | 48.67 | 48.30 | qfq | 90,154,712 | 4,383,045,856 | -3.99% |
| 2024-10-23 | 50.83 | 51.18 | 50.14 | 50.69 | 50.30 | qfq | 37,059,732 | 1,875,687,445 | -0.14% |
| 2024-10-22 | 50.21 | 51.79 | 50.21 | 50.76 | 50.37 | qfq | 40,107,748 | 2,046,102,371 | 0.40% |
| 2024-10-21 | 50.60 | 51.07 | 49.33 | 50.56 | 50.17 | qfq | 47,185,178 | 2,372,525,724 | 0.16% |
| 2024-10-18 | 49.00 | 51.51 | 48.76 | 50.48 | 50.09 | qfq | 53,672,595 | 2,684,309,741 | 2.56% |
| 2024-10-17 | 49.30 | 50.53 | 49.22 | 49.22 | 48.84 | qfq | 34,296,311 | 1,711,600,383 | 0.08% |
| 2024-10-16 | 49.89 | 50.68 | 49.01 | 49.18 | 48.80 | qfq | 39,738,816 | 1,971,863,407 | -2.81% |
| 2024-10-15 | 51.39 | 52.62 | 50.55 | 50.60 | 50.21 | qfq | 36,326,359 | 1,870,266,585 | -1.54% |
| 2024-10-14 | 50.50 | 51.67 | 50.06 | 51.39 | 51.00 | qfq | 39,584,123 | 2,016,817,820 | 2.37% |
| 2024-10-11 | 52.13 | 52.57 | 49.68 | 50.20 | 49.82 | qfq | 49,542,203 | 2,518,858,627 | -4.51% |
| 2024-10-10 | 51.68 | 53.82 | 51.68 | 52.57 | 52.17 | qfq | 58,528,066 | 3,089,484,854 | 1.72% |
| 2024-10-09 | 55.00 | 55.00 | 51.56 | 51.68 | 51.29 | qfq | 90,059,068 | 4,785,336,951 | -7.73% |
| 2024-10-08 | 57.53 | 57.53 | 53.40 | 56.01 | 55.58 | qfq | 119,259,493 | 6,658,937,520 | 7.09% |
| 2024-09-30 | 50.20 | 52.74 | 50.00 | 52.30 | 51.90 | qfq | 101,848,211 | 5,250,200,815 | 7.44% |
| 2024-09-27 | 47.38 | 48.90 | 46.95 | 48.68 | 48.31 | qfq | 38,062,085 | 1,826,081,206 | 4.78% |
| 2024-09-26 | 44.14 | 46.50 | 43.71 | 46.46 | 46.10 | qfq | 47,693,338 | 2,151,506,359 | 5.98% |
| 2024-09-25 | 44.01 | 44.65 | 43.69 | 43.84 | 43.50 | qfq | 43,382,501 | 1,914,228,800 | 0.41% |
| 2024-09-24 | 43.38 | 43.72 | 42.24 | 43.66 | 43.33 | qfq | 43,328,054 | 1,866,263,527 | 2.22% |
| 2024-09-23 | 42.88 | 43.48 | 42.52 | 42.71 | 42.38 | qfq | 28,475,378 | 1,219,950,847 | 0.00% |
| 2024-09-20 | 44.90 | 44.90 | 42.32 | 42.71 | 42.38 | qfq | 66,915,599 | 2,879,104,757 | -5.09% |
| 2024-09-19 | 45.13 | 45.33 | 44.40 | 45.00 | 44.66 | qfq | 22,401,152 | 1,006,153,997 | -0.27% |
| 2024-09-18 | 44.89 | 45.59 | 44.78 | 45.12 | 44.78 | qfq | 17,507,905 | 791,075,183 | 0.78% |
| 2024-09-13 | 44.95 | 45.30 | 44.40 | 44.77 | 44.43 | qfq | 19,509,734 | 874,100,288 | -0.44% |
| 2024-09-12 | 45.23 | 45.78 | 44.75 | 44.97 | 44.63 | qfq | 18,657,815 | 842,058,821 | -1.01% |
| 2024-09-11 | 44.30 | 45.55 | 44.11 | 45.43 | 45.08 | qfq | 29,157,838 | 1,318,678,749 | 2.14% |
| 2024-09-10 | 44.40 | 44.70 | 43.71 | 44.48 | 44.14 | qfq | 19,918,291 | 883,221,376 | -0.16% |
| 2024-09-09 | 44.40 | 45.42 | 44.30 | 44.55 | 44.21 | qfq | 25,601,684 | 1,144,505,482 | 0.34% |
| 2024-09-06 | 45.15 | 45.15 | 44.40 | 44.40 | 44.06 | qfq | 14,147,570 | 632,592,170 | -1.33% |
| 2024-09-05 | 44.66 | 45.18 | 44.42 | 45.00 | 44.66 | qfq | 19,863,861 | 892,416,905 | 1.10% |
| 2024-09-04 | 44.38 | 45.15 | 44.17 | 44.51 | 44.17 | qfq | 21,257,720 | 949,655,587 | -0.16% |
| 2024-09-03 | 43.88 | 45.20 | 43.72 | 44.58 | 44.24 | qfq | 31,647,968 | 1,415,250,776 | 1.55% |
| 2024-09-02 | 44.01 | 44.37 | 43.02 | 43.90 | 43.56 | qfq | 25,800,846 | 1,128,406,266 | -0.52% |
| 2024-08-30 | 44.44 | 44.50 | 43.93 | 44.13 | 43.79 | qfq | 31,328,037 | 1,385,994,563 | -0.43% |
| 2024-08-29 | 43.48 | 44.55 | 43.30 | 44.32 | 43.98 | qfq | 30,523,004 | 1,349,314,946 | 1.89% |
| 2024-08-28 | 43.60 | 44.08 | 43.15 | 43.50 | 43.17 | qfq | 20,622,688 | 896,690,757 | -0.23% |
| 2024-08-27 | 43.27 | 43.98 | 43.11 | 43.60 | 43.27 | qfq | 22,626,754 | 987,526,036 | 0.65% |
| 2024-08-26 | 43.61 | 43.80 | 42.80 | 43.32 | 42.99 | qfq | 24,522,498 | 1,059,543,421 | -0.69% |
| 2024-08-23 | 43.68 | 43.95 | 43.08 | 43.62 | 43.29 | qfq | 27,750,880 | 1,208,090,958 | -0.71% |
| 2024-08-22 | 43.21 | 44.27 | 42.63 | 43.93 | 43.59 | qfq | 53,734,750 | 2,349,925,931 | 3.83% |
| 2024-08-21 | 42.19 | 42.80 | 42.04 | 42.31 | 41.99 | qfq | 16,231,298 | 688,060,044 | 0.14% |
| 2024-08-20 | 42.10 | 42.38 | 41.80 | 42.25 | 41.93 | qfq | 15,398,722 | 648,578,631 | 0.33% |
| 2024-08-19 | 43.21 | 43.60 | 41.77 | 42.11 | 41.79 | qfq | 23,967,290 | 1,014,833,545 | -2.34% |
| 2024-08-16 | 42.60 | 43.21 | 42.30 | 43.12 | 42.79 | qfq | 15,694,280 | 673,487,375 | 0.47% |
| 2024-08-15 | 42.38 | 43.65 | 42.32 | 42.92 | 42.59 | qfq | 21,424,655 | 921,651,490 | 0.99% |
| 2024-08-14 | 42.95 | 42.98 | 42.09 | 42.50 | 42.18 | qfq | 14,184,673 | 602,382,871 | -0.40% |
| 2024-08-13 | 43.60 | 43.60 | 42.40 | 42.67 | 42.34 | qfq | 22,723,619 | 973,012,156 | -2.20% |
| 2024-08-12 | 42.22 | 43.96 | 42.21 | 43.63 | 43.30 | qfq | 33,283,489 | 1,447,922,052 | 2.85% |
| 2024-08-09 | 42.70 | 43.30 | 42.41 | 42.42 | 42.10 | qfq | 15,598,427 | 666,579,242 | -0.38% |
| 2024-08-08 | 42.11 | 42.89 | 42.11 | 42.58 | 42.25 | qfq | 16,488,658 | 700,866,800 | 1.02% |
| 2024-08-07 | 42.88 | 42.89 | 42.11 | 42.15 | 41.83 | qfq | 17,729,345 | 751,651,391 | -1.77% |
| 2024-08-06 | 42.63 | 43.18 | 42.48 | 42.91 | 42.58 | qfq | 21,771,513 | 931,702,111 | 0.61% |
| 2024-08-05 | 42.17 | 43.58 | 42.11 | 42.65 | 42.32 | qfq | 32,358,803 | 1,386,017,875 | 1.14% |
| 2024-08-02 | 41.89 | 42.98 | 41.80 | 42.17 | 41.85 | qfq | 25,582,033 | 1,085,719,970 | 0.52% |
| 2024-08-01 | 42.19 | 42.50 | 41.75 | 41.95 | 41.63 | qfq | 17,431,319 | 733,290,056 | -0.62% |
| 2024-07-31 | 39.99 | 42.36 | 39.70 | 42.21 | 41.89 | qfq | 39,572,420 | 1,638,778,249 | 5.53% |
| 2024-07-30 | 40.50 | 40.66 | 39.62 | 40.00 | 39.69 | qfq | 24,261,502 | 969,474,036 | -1.21% |
| 2024-07-29 | 41.02 | 41.36 | 40.39 | 40.49 | 40.18 | qfq | 23,478,909 | 956,395,685 | -1.41% |
| 2024-07-26 | 41.46 | 41.58 | 40.59 | 41.07 | 40.76 | qfq | 22,115,817 | 907,314,994 | -0.94% |
| 2024-07-25 | 41.22 | 41.88 | 40.70 | 41.46 | 41.14 | qfq | 21,908,030 | 908,502,721 | 0.14% |
| 2024-07-24 | 41.29 | 42.06 | 41.20 | 41.40 | 41.08 | qfq | 20,035,166 | 832,921,592 | -0.02% |
| 2024-07-23 | 42.73 | 42.82 | 41.35 | 41.41 | 41.09 | qfq | 36,689,667 | 1,532,779,454 | -3.18% |
| 2024-07-22 | 42.22 | 43.10 | 41.85 | 42.77 | 42.44 | qfq | 32,570,326 | 1,391,175,548 | 1.28% |
| 2024-07-19 | 42.08 | 42.48 | 41.93 | 42.23 | 41.91 | qfq | 27,751,083 | 1,171,709,541 | 0.19% |
| 2024-07-18 | 41.80 | 42.42 | 41.70 | 42.15 | 41.83 | qfq | 30,712,230 | 1,292,463,143 | 0.98% |
| 2024-07-17 | 40.58 | 42.15 | 40.50 | 41.74 | 41.42 | qfq | 35,683,208 | 1,488,713,789 | 1.93% |
| 2024-07-16 | 40.65 | 41.06 | 40.42 | 40.95 | 40.64 | qfq | 22,626,802 | 924,082,558 | 0.42% |
| 2024-07-15 | 41.00 | 41.29 | 40.46 | 40.78 | 40.47 | qfq | 20,710,958 | 845,176,103 | -1.19% |
| 2024-07-12 | 40.84 | 41.50 | 40.48 | 41.27 | 40.95 | qfq | 31,501,013 | 1,296,947,586 | 1.65% |
| 2024-07-11 | 39.79 | 41.14 | 39.30 | 40.60 | 40.09 | qfq | 37,980,200 | 1,538,773,534 | 3.02% |
| 2024-07-10 | 39.00 | 39.79 | 38.88 | 39.41 | 38.92 | qfq | 20,232,304 | 796,385,785 | 1.08% |
| 2024-07-09 | 39.12 | 39.48 | 38.01 | 38.99 | 38.50 | qfq | 40,106,262 | 1,555,216,747 | -0.56% |
| 2024-07-08 | 39.20 | 40.10 | 38.44 | 39.21 | 38.72 | qfq | 49,986,820 | 1,964,892,357 | -2.05% |
| 2024-07-05 | 38.46 | 40.30 | 38.10 | 40.03 | 39.53 | qfq | 49,365,271 | 1,942,122,106 | 4.11% |
| 2024-07-04 | 38.67 | 39.45 | 38.33 | 38.45 | 37.97 | qfq | 28,925,733 | 1,120,476,865 | -0.57% |
| 2024-07-03 | 37.60 | 39.60 | 37.33 | 38.67 | 38.19 | qfq | 55,275,948 | 2,137,708,980 | 3.20% |
| 2024-07-02 | 38.23 | 38.25 | 37.24 | 37.47 | 37.00 | qfq | 31,084,695 | 1,168,354,207 | -2.09% |
| 2024-07-01 | 38.45 | 38.47 | 37.80 | 38.27 | 37.79 | qfq | 23,890,913 | 911,326,444 | -0.49% |
| 2024-06-28 | 39.20 | 39.44 | 38.33 | 38.46 | 37.98 | qfq | 30,925,798 | 1,199,640,451 | -1.99% |
| 2024-06-27 | 39.85 | 39.85 | 39.00 | 39.24 | 38.75 | qfq | 27,183,773 | 1,064,851,488 | -1.65% |
| 2024-06-26 | 39.69 | 40.04 | 39.43 | 39.90 | 39.40 | qfq | 22,323,523 | 887,607,506 | 0.50% |
| 2024-06-25 | 40.51 | 40.58 | 39.45 | 39.70 | 39.20 | qfq | 22,458,955 | 895,023,382 | -1.46% |
| 2024-06-24 | 40.00 | 40.64 | 39.54 | 40.29 | 39.79 | qfq | 27,893,044 | 1,123,508,475 | 0.62% |
| 2024-06-21 | 40.70 | 40.80 | 39.77 | 40.04 | 39.54 | qfq | 36,455,301 | 1,459,102,929 | -1.38% |
| 2024-06-20 | 41.34 | 41.77 | 40.58 | 40.60 | 40.09 | qfq | 24,782,740 | 1,013,799,895 | -1.84% |
| 2024-06-19 | 42.00 | 42.26 | 41.21 | 41.36 | 40.84 | qfq | 20,101,128 | 836,081,465 | -1.45% |
| 2024-06-18 | 42.50 | 42.71 | 41.81 | 41.97 | 41.44 | qfq | 20,392,334 | 860,147,200 | -1.32% |
| 2024-06-17 | 41.60 | 42.70 | 41.59 | 42.53 | 42.00 | qfq | 24,198,112 | 1,024,367,306 | 1.50% |
| 2024-06-14 | 41.90 | 42.10 | 41.08 | 41.90 | 41.38 | qfq | 41,537,240 | 1,729,630,309 | -0.38% |
| 2024-06-13 | 42.10 | 42.43 | 41.53 | 42.06 | 41.53 | qfq | 20,729,821 | 872,698,850 | -0.10% |
| 2024-06-12 | 42.73 | 42.73 | 41.91 | 42.10 | 41.57 | qfq | 21,850,545 | 922,178,802 | -1.45% |
| 2024-06-11 | 42.00 | 42.81 | 41.70 | 42.72 | 42.18 | qfq | 25,112,141 | 1,062,111,846 | 1.35% |
| 2024-06-07 | 42.99 | 43.26 | 42.15 | 42.15 | 41.62 | qfq | 23,854,735 | 1,013,241,225 | -1.77% |
| 2024-06-06 | 43.65 | 44.10 | 42.80 | 42.91 | 42.37 | qfq | 22,586,853 | 978,566,367 | -2.30% |
| 2024-06-05 | 43.83 | 44.30 | 43.69 | 43.92 | 43.37 | qfq | 18,067,577 | 794,605,429 | 0.21% |
| 2024-06-04 | 42.45 | 44.00 | 42.36 | 43.83 | 43.28 | qfq | 35,813,890 | 1,561,008,549 | 3.13% |
| 2024-06-03 | 42.22 | 42.69 | 42.07 | 42.50 | 41.97 | qfq | 18,780,093 | 796,785,130 | 0.33% |
| 2024-05-31 | 43.40 | 43.59 | 42.36 | 42.36 | 41.83 | qfq | 22,865,066 | 980,570,414 | -1.21% |
| 2024-05-30 | 43.05 | 43.24 | 42.54 | 42.88 | 42.34 | qfq | 13,247,711 | 567,669,926 | -0.33% |
| 2024-05-29 | 43.25 | 43.48 | 42.95 | 43.02 | 42.48 | qfq | 16,676,675 | 719,612,073 | -0.58% |
| 2024-05-28 | 42.70 | 43.59 | 42.36 | 43.27 | 42.73 | qfq | 37,427,881 | 1,616,893,172 | 1.33% |
| 2024-05-27 | 42.33 | 42.90 | 41.82 | 42.70 | 42.17 | qfq | 30,678,196 | 1,300,950,779 | 0.61% |
| 2024-05-24 | 43.05 | 43.18 | 42.38 | 42.44 | 41.91 | qfq | 22,038,350 | 939,654,301 | -1.42% |
| 2024-05-23 | 43.54 | 43.59 | 42.90 | 43.05 | 42.51 | qfq | 19,702,407 | 848,668,345 | -1.13% |
| 2024-05-22 | 43.90 | 43.96 | 43.40 | 43.54 | 42.99 | qfq | 25,238,847 | 1,100,081,620 | -0.59% |
| 2024-05-21 | 43.72 | 44.16 | 43.42 | 43.80 | 43.25 | qfq | 24,438,325 | 1,071,157,251 | -0.02% |
| 2024-05-20 | 44.28 | 44.79 | 43.48 | 43.81 | 43.26 | qfq | 39,702,265 | 1,742,797,464 | -2.10% |
| 2024-05-17 | 45.50 | 46.23 | 44.07 | 44.75 | 44.19 | qfq | 37,685,549 | 1,689,843,524 | 0.13% |
| 2024-05-16 | 45.00 | 45.11 | 44.40 | 44.69 | 44.13 | qfq | 23,437,708 | 1,048,106,878 | 0.04% |
| 2024-05-15 | 45.34 | 45.42 | 44.53 | 44.67 | 44.11 | qfq | 15,942,898 | 713,465,989 | -1.46% |
| 2024-05-14 | 45.53 | 45.78 | 45.22 | 45.33 | 44.76 | qfq | 19,723,737 | 897,260,526 | -0.44% |
| 2024-05-13 | 46.48 | 46.78 | 45.37 | 45.53 | 44.96 | qfq | 29,175,692 | 1,338,054,191 | -2.04% |
| 2024-05-10 | 46.79 | 47.05 | 46.19 | 46.48 | 45.90 | qfq | 15,577,277 | 725,489,832 | -0.90% |
| 2024-05-09 | 46.51 | 47.23 | 46.31 | 46.90 | 46.31 | qfq | 17,514,723 | 820,722,434 | 1.03% |
| 2024-05-08 | 47.26 | 47.37 | 46.25 | 46.42 | 45.84 | qfq | 26,129,151 | 1,217,234,952 | -1.72% |
| 2024-05-07 | 47.16 | 47.50 | 47.02 | 47.23 | 46.64 | qfq | 20,377,965 | 964,125,270 | 0.15% |
| 2024-05-06 | 46.93 | 47.87 | 46.42 | 47.16 | 46.57 | qfq | 32,582,423 | 1,541,063,569 | 2.17% |
| 2024-04-30 | 46.39 | 46.85 | 45.85 | 46.16 | 45.58 | qfq | 19,250,243 | 893,082,210 | -0.04% |
| 2024-04-29 | 45.60 | 46.86 | 45.53 | 46.18 | 45.60 | qfq | 34,279,567 | 1,586,424,722 | 1.25% |
| 2024-04-26 | 44.20 | 45.79 | 44.17 | 45.61 | 45.04 | qfq | 34,278,262 | 1,550,025,297 | 2.96% |
| 2024-04-25 | 43.70 | 44.97 | 43.50 | 44.30 | 43.75 | qfq | 24,469,103 | 1,085,861,364 | 1.37% |
| 2024-04-24 | 43.96 | 44.20 | 43.40 | 43.70 | 43.15 | qfq | 21,625,198 | 946,244,236 | -0.84% |
| 2024-04-23 | 41.86 | 44.27 | 41.80 | 44.07 | 43.52 | qfq | 49,366,110 | 2,134,259,117 | 5.28% |
| 2024-04-22 | 41.99 | 42.17 | 41.46 | 41.86 | 41.34 | qfq | 27,806,445 | 1,163,954,983 | 0.43% |
| 2024-04-19 | 42.00 | 42.34 | 41.22 | 41.68 | 41.16 | qfq | 38,425,460 | 1,601,560,704 | -1.58% |
| 2024-04-18 | 45.20 | 45.50 | 42.20 | 42.35 | 41.82 | qfq | 59,016,774 | 2,541,878,651 | -4.60% |
| 2024-04-17 | 44.35 | 44.78 | 43.84 | 44.39 | 43.83 | qfq | 23,275,600 | 1,032,367,344 | 0.29% |
| 2024-04-16 | 44.33 | 44.65 | 43.79 | 44.26 | 43.71 | qfq | 23,385,721 | 1,033,684,470 | -0.67% |
| 2024-04-15 | 44.14 | 45.15 | 44.09 | 44.56 | 44.00 | qfq | 22,027,768 | 984,050,772 | 1.07% |
| 2024-04-12 | 44.80 | 45.35 | 43.95 | 44.09 | 43.54 | qfq | 22,211,902 | 987,099,187 | -1.89% |
| 2024-04-11 | 45.05 | 45.49 | 44.63 | 44.94 | 44.38 | qfq | 18,609,152 | 837,102,507 | -1.12% |
| 2024-04-10 | 45.54 | 45.98 | 44.90 | 45.45 | 44.88 | qfq | 16,353,062 | 744,122,727 | -0.20% |
| 2024-04-09 | 45.40 | 45.63 | 44.28 | 45.54 | 44.97 | qfq | 21,527,235 | 967,808,523 | 0.31% |
| 2024-04-08 | 44.80 | 45.87 | 44.80 | 45.40 | 44.83 | qfq | 23,626,791 | 1,071,343,514 | 1.43% |
| 2024-04-03 | 45.10 | 45.33 | 44.52 | 44.76 | 44.20 | qfq | 23,690,420 | 1,064,081,572 | -1.54% |
| 2024-04-02 | 46.20 | 46.69 | 45.06 | 45.46 | 44.89 | qfq | 22,490,309 | 1,024,255,824 | -1.86% |
| 2024-04-01 | 45.98 | 46.80 | 45.98 | 46.32 | 45.74 | qfq | 20,222,435 | 937,070,924 | 0.76% |
| 2024-03-29 | 46.21 | 46.37 | 45.40 | 45.97 | 45.39 | qfq | 18,703,757 | 857,879,351 | -0.52% |
| 2024-03-28 | 45.91 | 46.86 | 45.54 | 46.21 | 45.63 | qfq | 21,401,947 | 993,801,318 | 0.65% |
| 2024-03-27 | 46.20 | 46.35 | 45.70 | 45.91 | 45.34 | qfq | 15,566,813 | 716,342,078 | -0.78% |
| 2024-03-26 | 46.10 | 46.59 | 45.87 | 46.27 | 45.69 | qfq | 20,006,073 | 925,152,065 | 0.24% |
| 2024-03-25 | 45.95 | 46.82 | 45.81 | 46.16 | 45.58 | qfq | 23,261,953 | 1,078,638,224 | 0.50% |
| 2024-03-22 | 45.54 | 46.00 | 45.10 | 45.93 | 45.35 | qfq | 24,225,421 | 1,103,378,348 | 0.66% |
| 2024-03-21 | 45.85 | 46.07 | 45.45 | 45.63 | 45.06 | qfq | 18,335,706 | 839,240,724 | 0.00% |
| 2024-03-20 | 45.66 | 45.91 | 45.31 | 45.63 | 45.06 | qfq | 22,501,410 | 1,025,230,382 | -0.74% |
| 2024-03-19 | 46.91 | 47.33 | 45.90 | 45.97 | 45.39 | qfq | 27,204,791 | 1,262,475,448 | -2.77% |
| 2024-03-18 | 47.00 | 47.68 | 46.45 | 47.28 | 46.69 | qfq | 29,791,431 | 1,406,103,941 | 0.32% |
| 2024-03-15 | 46.98 | 47.95 | 46.50 | 47.13 | 46.54 | qfq | 43,857,939 | 2,069,250,035 | 0.21% |
| 2024-03-14 | 49.00 | 49.15 | 46.51 | 47.03 | 46.44 | qfq | 109,924,476 | 5,248,912,838 | 5.26% |
| 2024-03-13 | 45.00 | 45.03 | 44.16 | 44.68 | 44.12 | qfq | 20,749,481 | 924,209,602 | -0.56% |
| 2024-03-12 | 43.71 | 45.29 | 43.20 | 44.93 | 44.37 | qfq | 43,140,972 | 1,921,884,773 | 3.05% |
| 2024-03-11 | 41.90 | 43.70 | 41.68 | 43.60 | 43.05 | qfq | 32,546,746 | 1,400,965,850 | 4.08% |
| 2024-03-08 | 41.94 | 42.70 | 41.62 | 41.89 | 41.37 | qfq | 27,741,788 | 1,164,468,604 | -0.14% |
| 2024-03-07 | 43.90 | 43.96 | 41.60 | 41.95 | 41.42 | qfq | 45,743,263 | 1,939,466,492 | -4.57% |
| 2024-03-06 | 44.65 | 44.90 | 43.70 | 43.96 | 43.41 | qfq | 21,699,075 | 957,081,998 | -1.35% |
| 2024-03-05 | 43.90 | 44.70 | 43.62 | 44.56 | 44.00 | qfq | 37,120,036 | 1,643,167,915 | 1.50% |
| 2024-03-04 | 42.52 | 43.98 | 42.46 | 43.90 | 43.35 | qfq | 37,656,812 | 1,640,672,142 | 3.25% |
| 2024-03-01 | 42.64 | 42.92 | 42.10 | 42.52 | 41.99 | qfq | 21,563,699 | 916,978,866 | -0.28% |
| 2024-02-29 | 42.22 | 42.85 | 42.10 | 42.64 | 42.11 | qfq | 25,340,841 | 1,076,844,666 | 0.97% |
| 2024-02-28 | 42.47 | 43.59 | 42.23 | 42.23 | 41.70 | qfq | 34,011,785 | 1,458,671,569 | -0.09% |
| 2024-02-27 | 42.10 | 42.33 | 41.84 | 42.27 | 41.74 | qfq | 17,616,119 | 740,889,142 | 0.45% |
| 2024-02-26 | 42.21 | 42.49 | 41.80 | 42.08 | 41.55 | qfq | 18,878,234 | 796,444,428 | -0.73% |
| 2024-02-23 | 42.43 | 42.86 | 41.88 | 42.39 | 41.86 | qfq | 22,950,641 | 971,812,476 | -0.09% |
| 2024-02-22 | 42.00 | 42.54 | 41.96 | 42.43 | 41.90 | qfq | 17,530,089 | 740,956,883 | 0.50% |
| 2024-02-21 | 41.88 | 42.46 | 41.45 | 42.22 | 41.69 | qfq | 29,901,470 | 1,260,180,460 | 0.86% |
| 2024-02-20 | 41.73 | 42.23 | 41.51 | 41.86 | 41.34 | qfq | 21,225,500 | 889,338,539 | 0.48% |
| 2024-02-19 | 41.86 | 42.17 | 41.05 | 41.66 | 41.14 | qfq | 25,380,790 | 1,055,722,627 | -0.50% |
| 2024-02-08 | 41.84 | 42.55 | 41.18 | 41.87 | 41.35 | qfq | 37,994,404 | 1,579,175,793 | 0.07% |
| 2024-02-07 | 41.25 | 41.86 | 40.51 | 41.84 | 41.32 | qfq | 52,212,378 | 2,164,428,888 | 2.05% |
| 2024-02-06 | 37.40 | 41.05 | 37.20 | 41.00 | 40.49 | qfq | 56,819,466 | 2,272,656,933 | 9.63% |
| 2024-02-05 | 35.98 | 37.96 | 35.79 | 37.40 | 36.93 | qfq | 49,793,860 | 1,835,851,264 | 4.03% |
| 2024-02-02 | 37.22 | 37.67 | 35.51 | 35.95 | 35.50 | qfq | 36,047,509 | 1,317,464,771 | -3.26% |
| 2024-02-01 | 37.20 | 38.06 | 36.88 | 37.16 | 36.69 | qfq | 30,023,460 | 1,122,310,504 | -0.77% |
| 2024-01-31 | 38.40 | 38.60 | 37.22 | 37.45 | 36.98 | qfq | 38,059,705 | 1,433,750,351 | -3.20% |
| 2024-01-30 | 39.22 | 39.44 | 38.56 | 38.69 | 38.21 | qfq | 23,301,300 | 905,581,935 | -1.43% |
| 2024-01-29 | 40.25 | 40.55 | 39.03 | 39.25 | 38.76 | qfq | 28,105,100 | 1,112,608,513 | -2.61% |
| 2024-01-26 | 40.90 | 41.22 | 40.01 | 40.30 | 39.80 | qfq | 30,279,954 | 1,230,888,858 | -2.18% |
| 2024-01-25 | 40.84 | 41.20 | 40.05 | 41.20 | 40.68 | qfq | 27,891,163 | 1,134,726,996 | 1.68% |
| 2024-01-24 | 40.68 | 40.73 | 39.50 | 40.52 | 40.01 | qfq | 25,004,207 | 1,001,342,749 | 0.55% |
| 2024-01-23 | 40.68 | 40.92 | 40.23 | 40.30 | 39.80 | qfq | 20,886,214 | 846,394,265 | -1.18% |
| 2024-01-22 | 41.40 | 41.70 | 40.13 | 40.78 | 40.27 | qfq | 34,937,745 | 1,430,463,188 | -1.52% |
| 2024-01-19 | 41.09 | 41.60 | 40.81 | 41.41 | 40.89 | qfq | 31,739,489 | 1,309,874,297 | 0.29% |
| 2024-01-18 | 40.00 | 41.40 | 39.47 | 41.29 | 40.77 | qfq | 38,716,460 | 1,559,153,303 | 2.94% |
| 2024-01-17 | 41.13 | 41.29 | 40.11 | 40.11 | 39.61 | qfq | 24,023,217 | 974,124,257 | -3.14% |
| 2024-01-16 | 41.20 | 41.65 | 40.80 | 41.41 | 40.89 | qfq | 18,657,709 | 768,555,374 | -0.24% |
| 2024-01-15 | 40.70 | 41.90 | 40.68 | 41.51 | 40.99 | qfq | 14,893,496 | 617,603,018 | 1.00% |
| 2024-01-12 | 41.21 | 41.60 | 40.92 | 41.10 | 40.59 | qfq | 13,270,135 | 548,157,565 | -0.92% |
| 2024-01-11 | 41.51 | 41.85 | 41.18 | 41.48 | 40.96 | qfq | 18,971,994 | 788,171,079 | -0.05% |
| 2024-01-10 | 41.20 | 41.99 | 40.77 | 41.50 | 40.98 | qfq | 20,674,583 | 860,280,445 | 0.73% |
| 2024-01-09 | 41.15 | 41.56 | 40.88 | 41.20 | 40.68 | qfq | 21,174,933 | 872,816,754 | 0.22% |
| 2024-01-08 | 41.80 | 41.80 | 41.00 | 41.11 | 40.60 | qfq | 30,009,112 | 1,238,699,559 | -2.00% |
| 2024-01-05 | 43.31 | 43.50 | 41.28 | 41.95 | 41.42 | qfq | 49,522,687 | 2,085,701,637 | -4.20% |
| 2024-01-04 | 44.30 | 44.34 | 42.88 | 43.79 | 43.24 | qfq | 33,904,543 | 1,468,337,357 | -0.99% |
| 2024-01-03 | 44.21 | 44.88 | 44.05 | 44.23 | 43.68 | qfq | 14,669,379 | 651,690,508 | -0.54% |
| 2024-01-02 | 45.24 | 45.44 | 44.36 | 44.47 | 43.91 | qfq | 18,260,797 | 815,829,089 | -1.68% |
| 2023-12-29 | 44.88 | 45.40 | 44.65 | 45.23 | 44.66 | qfq | 24,238,046 | 1,094,134,425 | 1.07% |
| 2023-12-28 | 44.10 | 44.85 | 43.93 | 44.75 | 44.19 | qfq | 30,763,447 | 1,370,257,485 | 1.50% |
| 2023-12-27 | 43.90 | 44.21 | 43.36 | 44.09 | 43.54 | qfq | 21,601,490 | 947,551,025 | 0.25% |
| 2023-12-26 | 44.00 | 44.07 | 43.30 | 43.98 | 43.43 | qfq | 15,055,393 | 657,505,418 | -0.05% |
| 2023-12-25 | 44.01 | 44.55 | 43.90 | 44.00 | 43.45 | qfq | 13,361,150 | 590,059,431 | -0.02% |
| 2023-12-22 | 44.48 | 44.57 | 43.51 | 44.01 | 43.46 | qfq | 24,235,823 | 1,067,834,266 | -1.08% |
| 2023-12-21 | 44.18 | 44.63 | 44.05 | 44.49 | 43.93 | qfq | 18,835,212 | 835,984,122 | 0.59% |
| 2023-12-20 | 44.70 | 45.18 | 44.19 | 44.23 | 43.68 | qfq | 18,982,063 | 846,390,828 | -1.23% |
| 2023-12-19 | 45.41 | 45.44 | 44.21 | 44.78 | 44.22 | qfq | 21,434,676 | 958,138,755 | -1.56% |
| 2023-12-18 | 44.59 | 45.78 | 44.18 | 45.49 | 44.92 | qfq | 24,478,562 | 1,110,849,272 | 1.86% |
| 2023-12-15 | 45.75 | 45.84 | 44.45 | 44.66 | 44.10 | qfq | 25,906,571 | 1,163,993,227 | -2.34% |
| 2023-12-14 | 46.08 | 46.19 | 45.57 | 45.73 | 45.16 | qfq | 19,406,117 | 890,571,700 | 0.24% |
| 2023-12-13 | 45.54 | 46.09 | 45.52 | 45.62 | 45.05 | qfq | 18,676,447 | 856,154,192 | -0.39% |
| 2023-12-12 | 46.53 | 46.66 | 45.45 | 45.80 | 45.23 | qfq | 21,297,004 | 974,828,671 | -1.57% |
| 2023-12-11 | 45.37 | 46.60 | 45.06 | 46.53 | 45.95 | qfq | 26,769,468 | 1,225,504,470 | 2.06% |
| 2023-12-08 | 44.77 | 45.66 | 44.65 | 45.59 | 45.02 | qfq | 29,241,298 | 1,326,068,365 | 1.81% |
| 2023-12-07 | 45.48 | 45.75 | 44.73 | 44.78 | 44.22 | qfq | 23,743,794 | 1,069,538,351 | -1.39% |
| 2023-12-06 | 45.22 | 46.02 | 44.85 | 45.41 | 44.84 | qfq | 22,028,902 | 1,000,552,801 | 0.35% |
| 2023-12-05 | 45.83 | 46.30 | 45.15 | 45.25 | 44.68 | qfq | 26,579,143 | 1,213,967,601 | -1.61% |
| 2023-12-04 | 46.56 | 46.64 | 45.50 | 45.99 | 45.41 | qfq | 27,686,101 | 1,277,259,197 | -1.27% |
| 2023-12-01 | 47.95 | 48.13 | 45.83 | 46.58 | 46.00 | qfq | 40,816,647 | 1,904,555,696 | -3.00% |
| 2023-11-30 | 47.70 | 48.08 | 47.43 | 48.02 | 47.42 | qfq | 21,598,333 | 1,034,052,589 | 0.73% |
| 2023-11-29 | 47.50 | 47.90 | 47.33 | 47.67 | 47.07 | qfq | 17,545,365 | 835,534,026 | 0.36% |
| 2023-11-28 | 46.70 | 47.50 | 46.58 | 47.50 | 46.91 | qfq | 20,418,019 | 963,092,934 | 1.50% |
| 2023-11-27 | 46.92 | 47.10 | 46.42 | 46.80 | 46.21 | qfq | 18,443,196 | 863,329,196 | -0.28% |
| 2023-11-24 | 47.01 | 47.21 | 46.72 | 46.93 | 46.34 | qfq | 14,647,110 | 688,379,061 | -0.51% |
| 2023-11-23 | 47.15 | 47.27 | 46.65 | 47.17 | 46.58 | qfq | 12,684,710 | 596,480,165 | 0.06% |
| 2023-11-22 | 47.58 | 47.67 | 47.14 | 47.14 | 46.55 | qfq | 12,690,197 | 600,591,031 | -0.92% |
| 2023-11-21 | 47.60 | 48.08 | 47.31 | 47.58 | 46.98 | qfq | 20,546,593 | 981,885,820 | 0.19% |
| 2023-11-20 | 47.21 | 47.98 | 46.96 | 47.49 | 46.90 | qfq | 23,108,019 | 1,096,914,505 | 0.74% |
| 2023-11-17 | 46.79 | 47.33 | 46.68 | 47.14 | 46.55 | qfq | 21,179,904 | 995,487,699 | 0.73% |
| 2023-11-16 | 47.03 | 47.48 | 46.76 | 46.80 | 46.21 | qfq | 13,957,572 | 655,045,907 | -1.12% |
| 2023-11-15 | 47.68 | 47.98 | 47.16 | 47.33 | 46.74 | qfq | 15,672,204 | 743,383,344 | 0.62% |
| 2023-11-14 | 47.37 | 47.68 | 46.80 | 47.04 | 46.45 | qfq | 20,678,755 | 973,364,199 | -0.55% |
| 2023-11-13 | 48.51 | 48.64 | 47.06 | 47.30 | 46.71 | qfq | 33,864,122 | 1,606,447,219 | -2.25% |
| 2023-11-10 | 48.10 | 48.68 | 48.03 | 48.39 | 47.78 | qfq | 18,655,843 | 902,627,142 | 0.02% |
| 2023-11-09 | 49.14 | 49.37 | 48.27 | 48.38 | 47.77 | qfq | 29,470,018 | 1,431,770,225 | -1.83% |
| 2023-11-08 | 48.47 | 49.74 | 48.47 | 49.28 | 48.66 | qfq | 31,846,619 | 1,567,457,009 | 1.76% |
| 2023-11-07 | 48.50 | 48.81 | 48.18 | 48.43 | 47.82 | qfq | 26,149,197 | 1,270,647,902 | 0.21% |
| 2023-11-06 | 48.49 | 48.88 | 48.16 | 48.33 | 47.72 | qfq | 37,813,766 | 1,834,312,514 | 1.73% |
| 2023-11-03 | 47.80 | 48.10 | 47.40 | 47.51 | 46.92 | qfq | 21,283,811 | 1,015,296,077 | -0.81% |
| 2023-11-02 | 48.17 | 48.20 | 47.71 | 47.90 | 47.30 | qfq | 20,514,154 | 983,703,283 | -0.15% |
| 2023-11-01 | 47.95 | 48.18 | 47.29 | 47.97 | 47.37 | qfq | 33,568,663 | 1,601,908,875 | 0.06% |
| 2023-10-31 | 48.53 | 48.78 | 47.23 | 47.94 | 47.34 | qfq | 70,656,935 | 3,387,726,474 | 2.92% |
| 2023-10-30 | 45.45 | 47.00 | 45.20 | 46.58 | 46.00 | qfq | 55,065,386 | 2,552,988,940 | 2.60% |
| 2023-10-27 | 44.26 | 45.55 | 43.88 | 45.40 | 44.83 | qfq | 41,407,204 | 1,862,059,500 | 2.14% |
| 2023-10-26 | 43.89 | 44.85 | 43.45 | 44.45 | 43.89 | qfq | 41,809,167 | 1,856,368,719 | 2.97% |
| 2023-10-25 | 43.69 | 43.87 | 43.06 | 43.17 | 42.63 | qfq | 27,514,540 | 1,192,763,487 | -0.14% |
| 2023-10-24 | 43.06 | 43.50 | 42.61 | 43.23 | 42.69 | qfq | 26,085,607 | 1,124,684,898 | 0.37% |
| 2023-10-23 | 42.73 | 43.36 | 42.33 | 43.07 | 42.53 | qfq | 22,463,199 | 964,201,611 | 0.82% |
| 2023-10-20 | 43.12 | 43.50 | 42.55 | 42.72 | 42.18 | qfq | 30,303,433 | 1,296,586,797 | -1.59% |
| 2023-10-19 | 43.66 | 44.08 | 43.20 | 43.41 | 42.87 | qfq | 26,274,650 | 1,145,345,846 | -0.94% |
| 2023-10-18 | 44.48 | 44.49 | 43.76 | 43.82 | 43.27 | qfq | 15,701,071 | 690,070,188 | -1.46% |
| 2023-10-17 | 44.23 | 44.53 | 43.60 | 44.47 | 43.91 | qfq | 21,429,257 | 943,523,855 | 0.54% |
| 2023-10-16 | 44.82 | 45.12 | 44.10 | 44.23 | 43.68 | qfq | 21,440,014 | 953,935,321 | -0.94% |
| 2023-10-13 | 44.58 | 45.12 | 44.37 | 44.65 | 44.09 | qfq | 18,751,325 | 837,370,916 | -0.67% |
| 2023-10-12 | 45.60 | 45.65 | 44.70 | 44.95 | 44.39 | qfq | 24,460,777 | 1,099,547,113 | -0.22% |
| 2023-10-11 | 44.70 | 45.57 | 44.70 | 45.05 | 44.49 | qfq | 32,957,719 | 1,488,505,889 | 1.53% |
| 2023-10-10 | 44.92 | 44.99 | 44.28 | 44.37 | 43.81 | qfq | 16,601,862 | 740,031,441 | -0.87% |
| 2023-10-09 | 44.89 | 45.20 | 44.12 | 44.76 | 44.20 | qfq | 33,142,248 | 1,475,154,936 | -0.40% |
| 2023-09-28 | 45.55 | 45.88 | 44.76 | 44.94 | 44.38 | qfq | 25,130,745 | 1,135,092,321 | -0.82% |
| 2023-09-27 | 44.68 | 45.68 | 44.65 | 45.31 | 44.74 | qfq | 35,724,335 | 1,617,557,677 | 1.36% |
| 2023-09-26 | 44.80 | 45.08 | 44.15 | 44.70 | 44.14 | qfq | 27,301,792 | 1,216,854,602 | -0.33% |
| 2023-09-25 | 44.10 | 45.05 | 43.71 | 44.85 | 44.29 | qfq | 40,740,339 | 1,820,689,408 | 1.79% |
| 2023-09-22 | 43.97 | 44.14 | 43.40 | 44.06 | 43.51 | qfq | 28,240,836 | 1,236,954,485 | 0.39% |
| 2023-09-21 | 44.35 | 44.39 | 43.78 | 43.89 | 43.34 | qfq | 19,223,792 | 845,940,881 | -1.04% |
| 2023-09-20 | 44.50 | 44.60 | 43.88 | 44.35 | 43.79 | qfq | 21,810,368 | 964,374,254 | -0.63% |
| 2023-09-19 | 44.36 | 44.82 | 44.09 | 44.63 | 44.07 | qfq | 25,726,585 | 1,144,955,600 | 0.61% |
| 2023-09-18 | 43.61 | 44.95 | 43.59 | 44.36 | 43.80 | qfq | 47,897,373 | 2,129,867,026 | 1.74% |
| 2023-09-15 | 42.70 | 43.95 | 42.35 | 43.60 | 43.05 | qfq | 66,959,064 | 2,917,106,850 | 2.37% |
| 2023-09-14 | 42.33 | 42.79 | 42.05 | 42.59 | 42.06 | qfq | 23,008,852 | 977,473,280 | 0.92% |
| 2023-09-13 | 42.85 | 43.08 | 42.01 | 42.20 | 41.67 | qfq | 22,314,129 | 946,141,604 | -1.65% |
| 2023-09-12 | 42.81 | 43.18 | 42.68 | 42.91 | 42.37 | qfq | 26,204,255 | 1,124,850,924 | -0.21% |
| 2023-09-11 | 40.75 | 43.16 | 40.75 | 43.00 | 42.46 | qfq | 75,735,706 | 3,231,973,811 | 5.96% |
| 2023-09-08 | 40.25 | 40.61 | 40.00 | 40.58 | 40.07 | qfq | 17,849,659 | 720,117,159 | 0.72% |
| 2023-09-07 | 40.88 | 40.88 | 39.93 | 40.29 | 39.79 | qfq | 28,664,943 | 1,152,145,076 | -1.08% |
| 2023-09-06 | 41.01 | 41.19 | 40.60 | 40.73 | 40.22 | qfq | 21,181,611 | 864,434,723 | -1.16% |
| 2023-09-05 | 41.21 | 41.58 | 41.09 | 41.21 | 40.69 | qfq | 20,244,428 | 837,077,292 | 0.02% |
| 2023-09-04 | 41.93 | 41.97 | 41.10 | 41.20 | 40.68 | qfq | 32,468,808 | 1,341,074,606 | -0.79% |
| 2023-09-01 | 41.85 | 42.02 | 41.43 | 41.53 | 41.01 | qfq | 16,531,303 | 688,552,632 | -0.60% |
| 2023-08-31 | 42.15 | 42.24 | 41.70 | 41.78 | 41.26 | qfq | 25,963,264 | 1,088,210,681 | -0.88% |
| 2023-08-30 | 42.50 | 42.50 | 42.00 | 42.15 | 41.62 | qfq | 25,350,381 | 1,070,521,274 | -0.24% |
| 2023-08-29 | 41.91 | 42.49 | 41.60 | 42.25 | 41.72 | qfq | 37,699,685 | 1,588,977,336 | 0.79% |
| 2023-08-28 | 42.99 | 43.35 | 41.52 | 41.92 | 41.40 | qfq | 72,210,177 | 3,043,511,380 | 2.95% |
| 2023-08-25 | 40.26 | 41.33 | 40.16 | 40.72 | 40.21 | qfq | 43,030,579 | 1,756,092,212 | 0.69% |
| 2023-08-24 | 38.71 | 40.88 | 38.40 | 40.44 | 39.93 | qfq | 47,773,653 | 1,910,733,102 | 4.50% |
| 2023-08-23 | 39.10 | 39.31 | 38.68 | 38.70 | 38.22 | qfq | 25,817,058 | 1,006,532,647 | -1.15% |
| 2023-08-22 | 39.15 | 39.40 | 38.33 | 39.15 | 38.66 | qfq | 43,538,559 | 1,693,144,201 | 0.90% |
| 2023-08-21 | 37.96 | 39.33 | 37.10 | 38.80 | 38.31 | qfq | 60,792,050 | 2,340,167,373 | -2.88% |
| 2023-08-18 | 40.50 | 40.58 | 39.80 | 39.95 | 39.45 | qfq | 26,186,208 | 1,051,772,611 | -1.53% |
| 2023-08-17 | 40.72 | 40.86 | 40.10 | 40.57 | 40.06 | qfq | 39,559,904 | 1,599,099,728 | -1.07% |
| 2023-08-16 | 40.39 | 41.91 | 40.25 | 41.01 | 40.50 | qfq | 63,040,895 | 2,598,200,518 | 1.26% |
| 2023-08-15 | 40.61 | 41.10 | 39.98 | 40.50 | 39.99 | qfq | 42,658,221 | 1,726,457,704 | -0.30% |
| 2023-08-14 | 38.83 | 40.79 | 38.80 | 40.62 | 40.11 | qfq | 60,278,981 | 2,413,358,863 | 3.62% |
| 2023-08-11 | 39.96 | 40.23 | 39.20 | 39.20 | 38.71 | qfq | 33,789,776 | 1,337,250,935 | -1.75% |
| 2023-08-10 | 40.21 | 40.38 | 39.60 | 39.90 | 39.40 | qfq | 35,595,251 | 1,420,732,108 | -0.77% |
| 2023-08-09 | 39.90 | 40.67 | 39.80 | 40.21 | 39.71 | qfq | 57,386,328 | 2,309,143,090 | 0.17% |
| 2023-08-08 | 38.60 | 40.69 | 38.58 | 40.14 | 39.64 | qfq | 97,417,696 | 3,876,529,259 | 2.58% |
| 2023-08-07 | 40.66 | 40.66 | 38.56 | 39.13 | 38.64 | qfq | 134,789,310 | 5,280,883,460 | -4.72% |
| 2023-08-04 | 42.55 | 42.67 | 41.00 | 41.07 | 40.56 | qfq | 106,460,887 | 4,420,471,054 | -2.84% |
| 2023-08-03 | 41.85 | 42.89 | 41.18 | 42.27 | 41.74 | qfq | 79,188,796 | 3,340,548,136 | -0.02% |
| 2023-08-02 | 43.25 | 43.99 | 42.06 | 42.28 | 41.75 | qfq | 93,481,863 | 4,002,903,506 | -2.54% |
| 2023-08-01 | 44.31 | 44.31 | 42.30 | 43.38 | 42.84 | qfq | 134,400,131 | 5,837,540,230 | -2.69% |
| 2023-07-31 | 49.04 | 49.33 | 44.22 | 44.58 | 44.02 | qfq | 135,924,169 | 6,226,335,069 | -9.11% |
| 2023-07-28 | 47.88 | 49.20 | 47.59 | 49.05 | 48.44 | qfq | 37,757,340 | 1,831,117,114 | 1.95% |
| 2023-07-27 | 48.33 | 48.47 | 47.80 | 48.11 | 47.51 | qfq | 16,225,472 | 780,565,524 | 0.06% |
| 2023-07-26 | 47.77 | 48.16 | 47.55 | 48.08 | 47.48 | qfq | 16,778,804 | 805,101,338 | 0.67% |
| 2023-07-25 | 47.75 | 47.90 | 47.13 | 47.76 | 47.16 | qfq | 24,909,769 | 1,185,933,141 | 0.99% |
| 2023-07-24 | 45.90 | 48.00 | 45.89 | 47.29 | 46.70 | qfq | 47,398,816 | 2,245,495,190 | 2.96% |
| 2023-07-21 | 46.03 | 46.30 | 45.65 | 45.93 | 45.35 | qfq | 20,976,558 | 963,680,908 | -0.07% |
| 2023-07-20 | 46.99 | 47.40 | 45.87 | 45.96 | 45.38 | qfq | 18,098,829 | 840,875,002 | -1.56% |
| 2023-07-19 | 47.00 | 47.37 | 46.55 | 46.69 | 46.11 | qfq | 19,415,049 | 909,126,296 | -1.08% |
| 2023-07-18 | 47.40 | 47.85 | 47.00 | 47.20 | 46.61 | qfq | 12,113,452 | 572,775,268 | 0.00% |
| 2023-07-17 | 47.52 | 47.52 | 46.73 | 47.20 | 46.61 | qfq | 21,394,359 | 1,006,066,369 | -0.67% |