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
中国平安601318.SH
最近收盘价50.702026-07-17
最近交易日2026-07-17
成交量（股）107,232,650
成交额（元）5,464,124,961
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 1.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.95 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-30 | cash_dividend | 1.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.93 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-18 | 2023-10-25 | cash_dividend | 0.93 | — | — | — | 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 | 50.66 | 51.45 | 50.58 | 50.70 | 50.70 | qfq | 107,232,650 | 5,464,124,961 | 0.06% |
| 2026-07-16 | 50.70 | 51.29 | 50.24 | 50.67 | 50.67 | qfq | 81,279,871 | 4,120,400,653 | -0.55% |
| 2026-07-15 | 49.58 | 51.20 | 49.45 | 50.95 | 50.95 | qfq | 128,669,396 | 6,486,059,071 | 2.72% |
| 2026-07-14 | 49.50 | 49.76 | 48.50 | 49.60 | 49.60 | qfq | 97,987,332 | 4,809,693,613 | 0.14% |
| 2026-07-13 | 49.36 | 49.73 | 49.11 | 49.53 | 49.53 | qfq | 71,652,351 | 3,539,328,300 | 0.10% |
| 2026-07-10 | 49.47 | 49.97 | 48.97 | 49.48 | 49.48 | qfq | 76,494,557 | 3,787,725,071 | -0.02% |
| 2026-07-09 | 49.26 | 49.61 | 48.91 | 49.49 | 49.49 | qfq | 66,236,870 | 3,259,894,112 | -0.10% |
| 2026-07-08 | 49.36 | 49.80 | 48.96 | 49.54 | 49.54 | qfq | 54,099,529 | 2,678,589,604 | 0.51% |
| 2026-07-07 | 49.93 | 50.22 | 49.17 | 49.29 | 49.29 | qfq | 69,767,509 | 3,454,770,845 | -1.62% |
| 2026-07-06 | 49.05 | 50.20 | 48.81 | 50.10 | 50.10 | qfq | 94,495,634 | 4,688,935,744 | 2.06% |
| 2026-07-03 | 49.50 | 49.78 | 48.31 | 49.09 | 49.09 | qfq | 80,333,122 | 3,933,213,372 | 0.35% |
| 2026-07-02 | 49.35 | 50.20 | 48.80 | 48.92 | 48.92 | qfq | 92,012,954 | 4,528,699,940 | -1.23% |
| 2026-07-01 | 47.60 | 50.09 | 47.19 | 49.53 | 49.53 | qfq | 138,621,666 | 6,772,060,767 | 3.75% |
| 2026-06-30 | 48.30 | 48.94 | 47.35 | 47.74 | 47.74 | qfq | 94,981,273 | 4,537,577,336 | -1.77% |
| 2026-06-29 | 47.30 | 48.87 | 46.90 | 48.60 | 48.60 | qfq | 108,960,939 | 5,250,679,148 | 2.90% |
| 2026-06-26 | 49.29 | 49.49 | 47.20 | 47.23 | 47.23 | qfq | 142,644,108 | 6,823,881,221 | -4.20% |
| 2026-06-25 | 48.75 | 50.46 | 48.56 | 49.30 | 49.30 | qfq | 121,452,277 | 5,996,134,269 | 0.37% |
| 2026-06-24 | 50.69 | 50.88 | 49.03 | 49.12 | 49.12 | qfq | 109,415,765 | 5,415,518,285 | -2.54% |
| 2026-06-23 | 51.46 | 52.43 | 50.11 | 50.40 | 50.40 | qfq | 122,011,590 | 6,233,635,916 | -3.04% |
| 2026-06-22 | 49.39 | 52.29 | 48.66 | 51.98 | 51.98 | qfq | 172,497,232 | 8,759,839,755 | 5.27% |
| 2026-06-18 | 52.59 | 52.64 | 49.37 | 49.38 | 49.38 | qfq | 217,832,108 | 10,954,978,558 | -6.41% |
| 2026-06-17 | 53.24 | 53.34 | 52.50 | 52.76 | 52.76 | qfq | 65,390,576 | 3,453,554,961 | -0.43% |
| 2026-06-16 | 53.99 | 54.09 | 52.75 | 52.99 | 52.99 | qfq | 81,250,790 | 4,325,837,393 | -2.29% |
| 2026-06-15 | 54.30 | 55.96 | 53.80 | 54.23 | 54.23 | qfq | 101,057,655 | 5,527,730,148 | 0.41% |
| 2026-06-12 | 52.46 | 54.24 | 52.11 | 54.01 | 54.01 | qfq | 110,295,254 | 5,923,966,809 | 2.60% |
| 2026-06-11 | 53.22 | 53.97 | 52.35 | 52.64 | 52.64 | qfq | 64,764,147 | 3,426,033,713 | -1.09% |
| 2026-06-10 | 52.25 | 53.48 | 52.10 | 53.22 | 53.22 | qfq | 90,323,526 | 4,779,498,278 | -1.32% |
| 2026-06-09 | 53.18 | 54.05 | 53.15 | 53.93 | 52.18 | qfq | 71,003,001 | 3,811,033,908 | 1.03% |
| 2026-06-08 | 53.06 | 53.96 | 52.90 | 53.38 | 51.65 | qfq | 72,054,031 | 3,845,596,526 | -0.19% |
| 2026-06-05 | 53.30 | 54.58 | 53.24 | 53.48 | 51.74 | qfq | 93,716,510 | 5,047,248,522 | 0.47% |
| 2026-06-04 | 53.61 | 54.08 | 53.04 | 53.23 | 51.50 | qfq | 57,622,588 | 3,084,164,360 | -0.88% |
| 2026-06-03 | 54.06 | 54.20 | 53.50 | 53.70 | 51.96 | qfq | 62,506,613 | 3,361,445,868 | -0.70% |
| 2026-06-02 | 53.86 | 54.55 | 53.62 | 54.08 | 52.33 | qfq | 78,494,104 | 4,245,154,925 | 0.43% |
| 2026-06-01 | 53.49 | 54.10 | 53.15 | 53.85 | 52.10 | qfq | 77,530,660 | 4,162,422,693 | 0.65% |
| 2026-05-29 | 52.59 | 53.68 | 52.51 | 53.50 | 51.76 | qfq | 100,011,258 | 5,326,303,204 | 1.96% |
| 2026-05-28 | 53.26 | 53.40 | 52.15 | 52.47 | 50.77 | qfq | 87,560,016 | 4,602,192,065 | -1.50% |
| 2026-05-27 | 54.28 | 54.29 | 53.06 | 53.27 | 51.54 | qfq | 86,201,148 | 4,614,798,491 | -1.84% |
| 2026-05-26 | 54.15 | 55.10 | 53.89 | 54.27 | 52.51 | qfq | 91,000,989 | 4,946,050,442 | 0.09% |
| 2026-05-25 | 53.83 | 54.98 | 53.58 | 54.22 | 52.46 | qfq | 86,797,664 | 4,694,584,484 | 1.01% |
| 2026-05-22 | 54.11 | 54.20 | 53.47 | 53.68 | 51.94 | qfq | 66,969,933 | 3,603,724,584 | -0.15% |
| 2026-05-21 | 54.45 | 55.33 | 53.68 | 53.76 | 52.02 | qfq | 103,593,084 | 5,646,669,982 | -0.65% |
| 2026-05-20 | 54.40 | 54.40 | 53.83 | 54.11 | 52.35 | qfq | 74,388,923 | 4,022,984,705 | -0.68% |
| 2026-05-19 | 55.01 | 55.21 | 54.12 | 54.48 | 52.71 | qfq | 83,912,239 | 4,578,893,673 | -0.75% |
| 2026-05-18 | 55.40 | 55.46 | 54.40 | 54.89 | 53.11 | qfq | 81,041,545 | 4,441,031,983 | -1.10% |
| 2026-05-15 | 56.98 | 57.14 | 55.29 | 55.50 | 53.70 | qfq | 118,190,376 | 6,613,205,579 | -2.46% |
| 2026-05-14 | 58.26 | 58.52 | 56.85 | 56.90 | 55.05 | qfq | 90,718,667 | 5,211,793,925 | -1.96% |
| 2026-05-13 | 59.32 | 59.62 | 57.63 | 58.04 | 56.16 | qfq | 103,434,508 | 6,026,385,945 | -2.29% |
| 2026-05-12 | 60.10 | 60.50 | 59.25 | 59.40 | 57.47 | qfq | 69,000,725 | 4,123,942,070 | -1.16% |
| 2026-05-11 | 59.78 | 60.55 | 59.26 | 60.10 | 58.15 | qfq | 96,199,074 | 5,766,761,256 | 0.07% |
| 2026-05-08 | 59.90 | 60.26 | 59.74 | 60.06 | 58.11 | qfq | 73,204,919 | 4,392,260,153 | 0.03% |
| 2026-05-07 | 59.60 | 61.11 | 59.60 | 60.04 | 58.09 | qfq | 131,374,821 | 7,920,220,894 | 1.15% |
| 2026-05-06 | 59.38 | 59.84 | 59.05 | 59.36 | 57.43 | qfq | 90,508,315 | 5,373,455,216 | -0.02% |
| 2026-04-30 | 59.12 | 60.60 | 59.12 | 59.37 | 57.44 | qfq | 106,301,044 | 6,353,995,428 | -0.10% |
| 2026-04-29 | 57.62 | 59.59 | 57.59 | 59.43 | 57.50 | qfq | 160,931,457 | 9,481,901,998 | 3.12% |
| 2026-04-28 | 57.47 | 58.11 | 57.20 | 57.63 | 55.76 | qfq | 62,460,231 | 3,597,829,250 | 0.14% |
| 2026-04-27 | 57.80 | 58.55 | 57.46 | 57.55 | 55.68 | qfq | 64,067,076 | 3,708,625,921 | -0.40% |
| 2026-04-24 | 57.71 | 57.97 | 57.06 | 57.78 | 55.91 | qfq | 55,400,204 | 3,188,079,037 | -0.17% |
| 2026-04-23 | 57.98 | 58.58 | 57.53 | 57.88 | 56.00 | qfq | 66,117,405 | 3,829,528,934 | -0.26% |
| 2026-04-22 | 58.03 | 58.60 | 57.65 | 58.03 | 56.15 | qfq | 57,957,025 | 3,364,574,054 | 0.00% |
| 2026-04-21 | 58.54 | 59.11 | 58.03 | 58.03 | 56.15 | qfq | 54,402,036 | 3,179,298,446 | -0.87% |
| 2026-04-20 | 57.87 | 58.67 | 57.74 | 58.54 | 56.64 | qfq | 63,343,688 | 3,690,691,462 | 1.07% |
| 2026-04-17 | 58.40 | 58.40 | 57.61 | 57.92 | 56.04 | qfq | 61,232,384 | 3,550,736,121 | -1.03% |
| 2026-04-16 | 58.71 | 59.03 | 58.25 | 58.52 | 56.62 | qfq | 54,436,786 | 3,190,206,251 | -0.31% |
| 2026-04-15 | 59.40 | 59.72 | 58.61 | 58.70 | 56.80 | qfq | 51,371,265 | 3,032,393,651 | -0.46% |
| 2026-04-14 | 58.23 | 59.20 | 58.13 | 58.97 | 57.06 | qfq | 67,514,220 | 3,965,283,533 | 2.11% |
| 2026-04-13 | 58.20 | 58.21 | 57.61 | 57.75 | 55.88 | qfq | 68,454,399 | 3,959,480,166 | -1.82% |
| 2026-04-10 | 59.00 | 59.84 | 58.78 | 58.82 | 56.91 | qfq | 63,791,249 | 3,778,347,094 | 0.14% |
| 2026-04-09 | 59.00 | 59.00 | 58.30 | 58.74 | 56.83 | qfq | 57,020,126 | 3,341,224,254 | -1.19% |
| 2026-04-08 | 58.00 | 59.65 | 58.00 | 59.45 | 57.52 | qfq | 112,152,704 | 6,612,867,449 | 4.87% |
| 2026-04-07 | 57.30 | 57.55 | 56.41 | 56.69 | 54.85 | qfq | 50,385,836 | 2,865,555,758 | -0.98% |
| 2026-04-03 | 57.58 | 57.77 | 57.24 | 57.25 | 55.39 | qfq | 34,367,765 | 1,975,820,960 | -0.02% |
| 2026-04-02 | 58.00 | 58.00 | 57.16 | 57.26 | 55.40 | qfq | 45,979,403 | 2,642,755,831 | -1.58% |
| 2026-04-01 | 57.58 | 58.29 | 57.54 | 58.18 | 56.29 | qfq | 68,403,496 | 3,964,968,442 | 2.47% |
| 2026-03-31 | 56.29 | 57.69 | 56.21 | 56.78 | 54.94 | qfq | 76,411,377 | 4,363,799,010 | 0.80% |
| 2026-03-30 | 56.34 | 56.55 | 55.84 | 56.33 | 54.50 | qfq | 73,754,441 | 4,139,267,846 | -1.09% |
| 2026-03-27 | 56.86 | 57.39 | 56.42 | 56.95 | 55.10 | qfq | 83,437,858 | 4,753,261,022 | 0.26% |
| 2026-03-26 | 58.78 | 58.78 | 56.53 | 56.80 | 54.96 | qfq | 101,189,634 | 5,801,815,138 | -3.38% |
| 2026-03-25 | 58.50 | 59.36 | 58.42 | 58.79 | 56.88 | qfq | 56,238,854 | 3,309,846,362 | 1.15% |
| 2026-03-24 | 58.00 | 58.34 | 57.50 | 58.12 | 56.23 | qfq | 68,186,982 | 3,949,789,641 | 1.13% |
| 2026-03-23 | 58.90 | 59.00 | 57.24 | 57.47 | 55.61 | qfq | 125,382,261 | 7,264,101,524 | -3.80% |
| 2026-03-20 | 60.80 | 60.90 | 59.70 | 59.74 | 57.80 | qfq | 62,076,703 | 3,738,267,788 | -1.45% |
| 2026-03-19 | 61.20 | 61.29 | 60.40 | 60.62 | 58.65 | qfq | 68,472,203 | 4,158,160,919 | -2.05% |
| 2026-03-18 | 61.87 | 62.32 | 61.50 | 61.89 | 59.88 | qfq | 49,047,083 | 3,034,276,337 | 0.08% |
| 2026-03-17 | 60.59 | 62.80 | 60.58 | 61.84 | 59.83 | qfq | 90,184,988 | 5,591,874,769 | 2.25% |
| 2026-03-16 | 61.20 | 61.36 | 60.10 | 60.48 | 58.52 | qfq | 81,859,571 | 4,946,355,959 | -1.18% |
| 2026-03-13 | 61.37 | 61.87 | 61.08 | 61.20 | 59.21 | qfq | 45,804,107 | 2,813,751,146 | -0.65% |
| 2026-03-12 | 62.15 | 62.43 | 61.22 | 61.60 | 59.60 | qfq | 66,854,186 | 4,123,729,384 | -1.52% |
| 2026-03-11 | 62.09 | 62.91 | 61.80 | 62.55 | 60.52 | qfq | 51,727,048 | 3,234,820,115 | 0.74% |
| 2026-03-10 | 61.86 | 62.38 | 61.72 | 62.09 | 60.08 | qfq | 46,218,362 | 2,866,994,902 | 1.12% |
| 2026-03-09 | 61.44 | 61.52 | 60.01 | 61.40 | 59.41 | qfq | 93,036,823 | 5,663,230,289 | -2.03% |
| 2026-03-06 | 61.79 | 63.35 | 61.66 | 62.67 | 60.64 | qfq | 57,463,292 | 3,590,186,818 | 0.95% |
| 2026-03-05 | 62.01 | 62.72 | 61.80 | 62.08 | 60.07 | qfq | 54,636,541 | 3,404,335,407 | 0.47% |
| 2026-03-04 | 62.20 | 62.56 | 60.65 | 61.79 | 59.78 | qfq | 100,813,361 | 6,196,271,382 | -1.25% |
| 2026-03-03 | 62.45 | 63.72 | 61.93 | 62.57 | 60.54 | qfq | 109,553,470 | 6,885,778,079 | 0.35% |
| 2026-03-02 | 62.41 | 63.11 | 61.70 | 62.35 | 60.33 | qfq | 101,086,184 | 6,295,717,498 | -1.17% |
| 2026-02-27 | 63.60 | 63.74 | 63.06 | 63.09 | 61.04 | qfq | 63,301,213 | 4,006,459,826 | -0.65% |
| 2026-02-26 | 65.50 | 65.53 | 63.29 | 63.50 | 61.44 | qfq | 103,614,642 | 6,614,432,347 | -2.38% |
| 2026-02-25 | 64.70 | 65.74 | 64.70 | 65.05 | 62.94 | qfq | 68,355,572 | 4,452,349,687 | 0.85% |
| 2026-02-24 | 65.77 | 66.25 | 64.37 | 64.50 | 62.41 | qfq | 80,005,314 | 5,208,399,201 | -1.21% |
| 2026-02-13 | 66.15 | 66.35 | 65.06 | 65.29 | 63.17 | qfq | 84,077,184 | 5,509,966,026 | -1.88% |
| 2026-02-12 | 67.60 | 67.68 | 66.35 | 66.54 | 64.38 | qfq | 64,637,155 | 4,320,770,033 | -1.42% |
| 2026-02-11 | 68.25 | 68.68 | 67.06 | 67.50 | 65.31 | qfq | 61,803,197 | 4,178,546,001 | -1.01% |
| 2026-02-10 | 68.71 | 68.80 | 67.80 | 68.19 | 65.98 | qfq | 54,873,478 | 3,743,029,914 | -0.74% |
| 2026-02-09 | 67.45 | 69.10 | 67.11 | 68.70 | 66.47 | qfq | 102,123,690 | 6,973,342,327 | 2.69% |
| 2026-02-06 | 66.88 | 67.61 | 66.42 | 66.90 | 64.73 | qfq | 74,927,488 | 5,011,778,788 | -0.67% |
| 2026-02-05 | 67.17 | 67.99 | 66.16 | 67.35 | 65.16 | qfq | 90,819,121 | 6,088,193,606 | -0.07% |
| 2026-02-04 | 66.45 | 67.45 | 66.23 | 67.40 | 65.21 | qfq | 87,740,307 | 5,866,716,207 | 1.23% |
| 2026-02-03 | 66.90 | 67.40 | 65.62 | 66.58 | 64.42 | qfq | 103,322,505 | 6,862,044,454 | 0.85% |
| 2026-02-02 | 66.35 | 68.33 | 65.73 | 66.02 | 63.88 | qfq | 135,454,854 | 9,059,867,836 | -1.09% |
| 2026-01-30 | 68.01 | 68.69 | 66.39 | 66.75 | 64.58 | qfq | 160,322,836 | 10,768,334,982 | -1.84% |
| 2026-01-29 | 65.03 | 68.03 | 64.53 | 68.00 | 65.79 | qfq | 275,571,332 | 18,287,719,695 | 5.02% |
| 2026-01-28 | 65.87 | 66.05 | 64.43 | 64.75 | 62.65 | qfq | 199,285,418 | 12,952,514,678 | -0.86% |
| 2026-01-27 | 64.31 | 66.35 | 64.27 | 65.31 | 63.19 | qfq | 150,884,105 | 9,868,833,866 | 1.82% |
| 2026-01-26 | 64.00 | 66.25 | 63.77 | 64.14 | 62.06 | qfq | 201,384,596 | 13,083,521,294 | 0.38% |
| 2026-01-23 | 65.20 | 65.48 | 63.66 | 63.90 | 61.83 | qfq | 140,769,883 | 9,048,849,720 | -1.39% |
| 2026-01-22 | 66.13 | 66.58 | 64.52 | 64.80 | 62.70 | qfq | 114,392,226 | 7,455,922,559 | -1.59% |
| 2026-01-21 | 66.64 | 67.18 | 65.65 | 65.85 | 63.71 | qfq | 93,540,213 | 6,198,978,527 | -1.13% |
| 2026-01-20 | 66.35 | 67.77 | 66.11 | 66.60 | 64.44 | qfq | 98,849,999 | 6,611,639,902 | 0.45% |
| 2026-01-19 | 66.28 | 66.95 | 65.91 | 66.30 | 64.15 | qfq | 83,868,106 | 5,560,566,590 | -0.05% |
| 2026-01-16 | 67.60 | 67.94 | 65.80 | 66.33 | 64.18 | qfq | 135,609,994 | 9,017,682,809 | -1.60% |
| 2026-01-15 | 66.90 | 68.38 | 66.69 | 67.41 | 65.22 | qfq | 106,661,426 | 7,195,271,140 | 0.61% |
| 2026-01-14 | 68.35 | 68.93 | 66.82 | 67.00 | 64.83 | qfq | 143,110,900 | 9,691,268,750 | -1.76% |
| 2026-01-13 | 67.80 | 69.98 | 67.78 | 68.20 | 65.99 | qfq | 150,215,050 | 10,342,110,580 | 0.96% |
| 2026-01-12 | 68.90 | 69.00 | 67.22 | 67.55 | 65.36 | qfq | 185,166,118 | 12,546,774,433 | -2.10% |
| 2026-01-09 | 70.60 | 71.28 | 68.24 | 69.00 | 66.76 | qfq | 206,334,825 | 14,285,738,425 | -1.96% |
| 2026-01-08 | 73.37 | 73.40 | 69.66 | 70.38 | 68.10 | qfq | 168,539,173 | 11,969,587,226 | -4.18% |
| 2026-01-07 | 73.89 | 74.70 | 73.29 | 73.45 | 71.07 | qfq | 91,969,506 | 6,796,568,402 | -1.17% |
| 2026-01-06 | 72.40 | 74.88 | 72.40 | 74.32 | 71.91 | qfq | 146,851,648 | 10,867,519,151 | 2.71% |
| 2026-01-05 | 69.20 | 73.00 | 69.20 | 72.36 | 70.01 | qfq | 122,883,100 | 8,824,564,893 | 5.79% |
| 2025-12-31 | 68.78 | 69.23 | 68.15 | 68.40 | 66.18 | qfq | 45,806,869 | 3,141,993,177 | -0.58% |
| 2025-12-30 | 69.75 | 70.23 | 68.39 | 68.80 | 66.57 | qfq | 104,667,372 | 7,226,865,062 | -1.55% |
| 2025-12-29 | 71.00 | 71.66 | 69.79 | 69.88 | 67.61 | qfq | 65,566,518 | 4,622,483,554 | -1.80% |
| 2025-12-26 | 70.44 | 71.96 | 70.43 | 71.16 | 68.85 | qfq | 65,701,677 | 4,689,142,906 | 0.51% |
| 2025-12-25 | 69.00 | 71.98 | 68.98 | 70.80 | 68.50 | qfq | 77,789,813 | 5,513,013,481 | 2.56% |
| 2025-12-24 | 69.17 | 69.38 | 68.35 | 69.03 | 66.79 | qfq | 51,131,950 | 3,522,990,020 | -0.66% |
| 2025-12-23 | 68.56 | 70.24 | 68.35 | 69.49 | 67.24 | qfq | 76,571,991 | 5,324,655,842 | 1.39% |
| 2025-12-22 | 68.70 | 69.27 | 68.20 | 68.54 | 66.32 | qfq | 55,694,201 | 3,824,247,200 | -0.31% |
| 2025-12-19 | 68.15 | 68.78 | 67.60 | 68.75 | 66.52 | qfq | 63,847,643 | 4,363,697,642 | 0.36% |
| 2025-12-18 | 67.88 | 68.58 | 67.59 | 68.50 | 66.28 | qfq | 56,360,590 | 3,839,846,393 | 0.66% |
| 2025-12-17 | 67.05 | 68.63 | 66.65 | 68.05 | 65.84 | qfq | 96,211,778 | 6,513,277,291 | 1.57% |
| 2025-12-16 | 66.71 | 68.11 | 66.16 | 67.00 | 64.83 | qfq | 105,682,134 | 7,074,646,043 | -0.12% |
| 2025-12-15 | 63.68 | 67.44 | 63.52 | 67.08 | 64.90 | qfq | 154,664,260 | 10,258,390,316 | 4.96% |
| 2025-12-12 | 62.56 | 64.09 | 62.41 | 63.91 | 61.84 | qfq | 109,176,025 | 6,926,125,694 | 2.21% |
| 2025-12-11 | 62.80 | 63.36 | 62.17 | 62.53 | 60.50 | qfq | 47,796,340 | 2,990,603,756 | -0.03% |
| 2025-12-10 | 62.66 | 63.06 | 62.13 | 62.55 | 60.52 | qfq | 44,882,218 | 2,808,948,857 | 0.16% |
| 2025-12-09 | 63.40 | 63.69 | 62.42 | 62.45 | 60.42 | qfq | 48,373,102 | 3,044,070,518 | -1.50% |
| 2025-12-08 | 62.04 | 63.80 | 62.00 | 63.40 | 61.34 | qfq | 102,997,868 | 6,514,118,720 | 2.27% |
| 2025-12-05 | 58.65 | 62.20 | 58.55 | 61.99 | 59.98 | qfq | 137,794,827 | 8,385,205,488 | 5.88% |
| 2025-12-04 | 58.35 | 58.55 | 58.21 | 58.55 | 56.65 | qfq | 21,766,366 | 1,271,252,461 | 0.34% |
| 2025-12-03 | 58.75 | 59.02 | 58.15 | 58.35 | 56.46 | qfq | 33,549,447 | 1,961,924,291 | -0.77% |
| 2025-12-02 | 58.80 | 59.40 | 58.45 | 58.80 | 56.89 | qfq | 37,383,734 | 2,200,530,387 | 0.29% |
| 2025-12-01 | 58.91 | 59.18 | 58.41 | 58.63 | 56.73 | qfq | 44,580,406 | 2,614,280,156 | -0.61% |
| 2025-11-28 | 59.21 | 59.29 | 58.51 | 58.99 | 57.08 | qfq | 43,355,814 | 2,553,839,886 | -0.59% |
| 2025-11-27 | 59.50 | 59.73 | 58.70 | 59.34 | 57.41 | qfq | 50,570,087 | 2,993,560,813 | -0.74% |
| 2025-11-26 | 59.66 | 60.22 | 59.32 | 59.78 | 57.84 | qfq | 43,469,273 | 2,598,031,333 | 0.52% |
| 2025-11-25 | 58.68 | 59.82 | 58.23 | 59.47 | 57.54 | qfq | 48,777,097 | 2,887,514,429 | 1.83% |
| 2025-11-24 | 59.16 | 59.20 | 58.35 | 58.40 | 56.50 | qfq | 53,470,919 | 3,141,756,214 | -0.87% |
| 2025-11-21 | 60.00 | 60.10 | 58.88 | 58.91 | 57.00 | qfq | 68,557,969 | 4,067,315,652 | -2.14% |
| 2025-11-20 | 60.60 | 61.15 | 60.03 | 60.20 | 58.25 | qfq | 39,449,064 | 2,387,256,691 | -0.28% |
| 2025-11-19 | 59.80 | 61.12 | 59.71 | 60.37 | 58.41 | qfq | 70,586,509 | 4,268,493,624 | 1.26% |
| 2025-11-18 | 59.67 | 60.15 | 59.48 | 59.62 | 57.69 | qfq | 44,571,218 | 2,663,627,684 | -0.35% |
| 2025-11-17 | 60.69 | 61.00 | 59.46 | 59.83 | 57.89 | qfq | 56,019,716 | 3,354,710,745 | -1.35% |
| 2025-11-14 | 60.85 | 62.27 | 60.65 | 60.65 | 58.68 | qfq | 75,274,101 | 4,630,168,806 | -0.38% |
| 2025-11-13 | 60.29 | 61.38 | 60.29 | 60.88 | 58.90 | qfq | 89,018,699 | 5,421,878,882 | 1.42% |
| 2025-11-12 | 59.30 | 60.79 | 59.30 | 60.03 | 58.08 | qfq | 149,024,584 | 8,994,592,304 | 1.40% |
| 2025-11-11 | 59.30 | 59.50 | 58.81 | 59.20 | 57.28 | qfq | 36,250,376 | 2,143,772,917 | -0.17% |
| 2025-11-10 | 58.85 | 59.40 | 58.44 | 59.30 | 57.38 | qfq | 52,948,721 | 3,132,320,906 | 0.70% |
| 2025-11-07 | 58.78 | 59.15 | 58.66 | 58.89 | 56.98 | qfq | 37,191,041 | 2,191,134,861 | -0.02% |
| 2025-11-06 | 58.35 | 59.28 | 58.34 | 58.90 | 56.99 | qfq | 54,734,599 | 3,224,909,538 | 0.99% |
| 2025-11-05 | 58.40 | 58.84 | 57.92 | 58.32 | 56.43 | qfq | 40,215,785 | 2,348,603,001 | -1.05% |
| 2025-11-04 | 58.35 | 59.13 | 58.20 | 58.94 | 57.03 | qfq | 51,812,600 | 3,045,009,961 | 1.08% |
| 2025-11-03 | 58.27 | 58.70 | 57.86 | 58.31 | 56.42 | qfq | 41,143,033 | 2,399,870,470 | 0.83% |
| 2025-10-31 | 58.99 | 58.99 | 57.80 | 57.83 | 55.95 | qfq | 57,254,154 | 3,331,214,748 | -1.40% |
| 2025-10-30 | 59.30 | 60.10 | 58.58 | 58.65 | 56.75 | qfq | 74,571,283 | 4,424,147,711 | -0.51% |
| 2025-10-29 | 58.60 | 59.70 | 58.49 | 58.95 | 57.04 | qfq | 104,443,161 | 6,172,236,795 | 2.06% |
| 2025-10-28 | 57.79 | 58.23 | 57.62 | 57.76 | 55.89 | qfq | 49,130,508 | 2,842,864,953 | 0.02% |
| 2025-10-27 | 58.00 | 58.39 | 57.50 | 57.75 | 55.88 | qfq | 68,500,438 | 3,964,893,063 | -0.22% |
| 2025-10-24 | 58.14 | 58.49 | 57.75 | 57.88 | 56.00 | qfq | 55,824,170 | 3,240,224,545 | -1.48% |
| 2025-10-23 | 58.22 | 58.87 | 58.09 | 58.75 | 55.92 | qfq | 50,350,104 | 2,943,942,596 | 0.93% |
| 2025-10-22 | 58.00 | 58.50 | 57.93 | 58.21 | 55.41 | qfq | 37,989,266 | 2,211,002,991 | 0.22% |
| 2025-10-21 | 57.93 | 58.92 | 57.93 | 58.08 | 55.29 | qfq | 76,220,049 | 4,456,452,771 | 0.31% |
| 2025-10-20 | 58.33 | 58.57 | 57.45 | 57.90 | 55.12 | qfq | 52,669,469 | 3,058,431,634 | 1.08% |
| 2025-10-17 | 58.00 | 58.48 | 57.17 | 57.28 | 54.53 | qfq | 67,749,281 | 3,916,934,527 | -1.28% |
| 2025-10-16 | 57.68 | 58.58 | 57.61 | 58.02 | 55.23 | qfq | 68,147,820 | 3,966,486,441 | 0.36% |
| 2025-10-15 | 56.48 | 57.97 | 56.30 | 57.81 | 55.03 | qfq | 83,704,628 | 4,793,965,559 | 2.35% |
| 2025-10-14 | 55.58 | 56.68 | 55.52 | 56.48 | 53.76 | qfq | 102,294,025 | 5,757,976,241 | 2.50% |
| 2025-10-13 | 54.51 | 55.33 | 54.51 | 55.10 | 52.45 | qfq | 60,965,598 | 3,353,288,998 | -0.79% |
| 2025-10-10 | 54.73 | 55.97 | 54.73 | 55.54 | 52.87 | qfq | 64,146,532 | 3,560,844,773 | 0.91% |
| 2025-10-09 | 55.04 | 55.28 | 54.25 | 55.04 | 52.39 | qfq | 82,406,748 | 4,521,397,150 | -0.13% |
| 2025-09-30 | 55.80 | 56.20 | 55.00 | 55.11 | 52.46 | qfq | 76,708,187 | 4,247,640,485 | -1.61% |
| 2025-09-29 | 55.18 | 57.32 | 55.03 | 56.01 | 53.32 | qfq | 103,510,992 | 5,816,595,783 | 1.43% |
| 2025-09-26 | 55.02 | 55.55 | 54.66 | 55.22 | 52.56 | qfq | 54,862,187 | 3,021,459,544 | 0.24% |
| 2025-09-25 | 55.28 | 55.39 | 55.03 | 55.09 | 52.44 | qfq | 51,429,616 | 2,838,283,234 | -0.36% |
| 2025-09-24 | 55.29 | 55.75 | 54.95 | 55.29 | 52.63 | qfq | 50,317,433 | 2,781,363,925 | 0.49% |
| 2025-09-23 | 55.03 | 55.79 | 54.74 | 55.02 | 52.37 | qfq | 61,296,096 | 3,385,890,145 | -0.24% |
| 2025-09-22 | 55.37 | 55.65 | 55.00 | 55.15 | 52.50 | qfq | 37,443,768 | 2,068,811,784 | 0.09% |
| 2025-09-19 | 55.29 | 56.00 | 55.00 | 55.10 | 52.45 | qfq | 54,332,111 | 3,008,279,780 | -0.33% |
| 2025-09-18 | 56.64 | 56.67 | 55.11 | 55.28 | 52.62 | qfq | 101,207,356 | 5,649,599,209 | -2.28% |
| 2025-09-17 | 56.66 | 56.97 | 56.45 | 56.57 | 53.85 | qfq | 68,465,187 | 3,878,151,157 | -0.09% |
| 2025-09-16 | 57.35 | 57.45 | 56.50 | 56.62 | 53.90 | qfq | 68,571,361 | 3,894,056,719 | -1.24% |
| 2025-09-15 | 57.65 | 57.99 | 57.09 | 57.33 | 54.57 | qfq | 54,684,242 | 3,147,658,745 | -0.61% |
| 2025-09-12 | 58.98 | 59.20 | 57.50 | 57.68 | 54.91 | qfq | 73,537,627 | 4,277,497,749 | -1.72% |
| 2025-09-11 | 57.90 | 58.69 | 57.60 | 58.69 | 55.87 | qfq | 59,507,207 | 3,464,480,190 | 1.42% |
| 2025-09-10 | 57.77 | 58.16 | 57.62 | 57.87 | 55.09 | qfq | 30,846,974 | 1,786,675,715 | -0.22% |
| 2025-09-09 | 57.76 | 58.29 | 57.55 | 58.00 | 55.21 | qfq | 51,891,144 | 3,004,298,501 | 0.52% |
| 2025-09-08 | 57.76 | 58.04 | 57.32 | 57.70 | 54.92 | qfq | 48,773,339 | 2,814,135,142 | -0.35% |
| 2025-09-05 | 57.50 | 58.06 | 57.03 | 57.90 | 55.12 | qfq | 55,818,427 | 3,207,319,735 | 0.70% |
| 2025-09-04 | 57.77 | 57.97 | 57.06 | 57.50 | 54.73 | qfq | 72,743,607 | 4,183,559,781 | -0.48% |
| 2025-09-03 | 58.94 | 59.10 | 57.36 | 57.78 | 55.00 | qfq | 71,474,642 | 4,150,607,723 | -1.50% |
| 2025-09-02 | 58.50 | 58.80 | 58.22 | 58.66 | 55.84 | qfq | 64,903,633 | 3,797,585,375 | 0.26% |
| 2025-09-01 | 59.79 | 59.79 | 58.33 | 58.51 | 55.70 | qfq | 94,852,489 | 5,566,516,443 | -2.29% |
| 2025-08-29 | 58.95 | 61.10 | 58.94 | 59.88 | 57.00 | qfq | 108,030,923 | 6,488,619,820 | 1.77% |
| 2025-08-28 | 58.75 | 59.12 | 58.31 | 58.84 | 56.01 | qfq | 63,610,466 | 3,734,301,053 | 0.26% |
| 2025-08-27 | 60.38 | 60.45 | 58.69 | 58.69 | 55.87 | qfq | 106,455,786 | 6,325,335,934 | -3.02% |
| 2025-08-26 | 60.90 | 61.00 | 60.45 | 60.52 | 57.61 | qfq | 49,198,628 | 2,984,830,238 | -0.79% |
| 2025-08-25 | 60.60 | 61.05 | 60.11 | 61.00 | 58.07 | qfq | 67,011,268 | 4,065,994,394 | 0.83% |
| 2025-08-22 | 59.51 | 60.51 | 59.44 | 60.50 | 57.59 | qfq | 78,097,427 | 4,689,312,103 | 1.48% |
| 2025-08-21 | 59.20 | 59.96 | 58.91 | 59.62 | 56.75 | qfq | 57,460,093 | 3,420,554,066 | 0.71% |
| 2025-08-20 | 58.09 | 59.20 | 57.69 | 59.20 | 56.35 | qfq | 76,272,484 | 4,453,267,555 | 1.72% |
| 2025-08-19 | 59.77 | 60.18 | 58.08 | 58.20 | 55.40 | qfq | 95,480,996 | 5,626,016,600 | -1.92% |
| 2025-08-18 | 59.92 | 60.35 | 59.34 | 59.34 | 56.49 | qfq | 95,726,282 | 5,730,767,230 | -0.77% |
| 2025-08-15 | 59.60 | 60.45 | 59.00 | 59.80 | 56.92 | qfq | 89,296,811 | 5,342,602,447 | 0.30% |
| 2025-08-14 | 58.80 | 60.60 | 58.77 | 59.62 | 56.75 | qfq | 102,276,751 | 6,132,887,145 | 1.72% |
| 2025-08-13 | 58.92 | 59.40 | 58.46 | 58.61 | 55.79 | qfq | 72,845,320 | 4,285,477,115 | -0.24% |
| 2025-08-12 | 58.47 | 59.07 | 58.47 | 58.75 | 55.92 | qfq | 42,698,545 | 2,507,882,892 | 0.48% |
| 2025-08-11 | 58.77 | 59.14 | 58.47 | 58.47 | 55.66 | qfq | 43,186,911 | 2,535,939,661 | -0.12% |
| 2025-08-08 | 58.88 | 58.90 | 58.22 | 58.54 | 55.72 | qfq | 39,793,332 | 2,331,643,860 | -0.58% |
| 2025-08-07 | 59.11 | 59.46 | 58.53 | 58.88 | 56.05 | qfq | 32,797,153 | 1,932,522,823 | -0.30% |
| 2025-08-06 | 59.14 | 59.64 | 58.82 | 59.06 | 56.22 | qfq | 32,446,873 | 1,916,931,441 | -0.14% |
| 2025-08-05 | 58.30 | 59.41 | 58.20 | 59.14 | 56.30 | qfq | 48,295,614 | 2,837,798,909 | 1.60% |
| 2025-08-04 | 58.10 | 58.34 | 57.85 | 58.21 | 55.41 | qfq | 36,007,832 | 2,092,312,969 | 0.02% |
| 2025-08-01 | 58.68 | 59.06 | 58.08 | 58.20 | 55.40 | qfq | 48,878,624 | 2,860,162,236 | -0.83% |
| 2025-07-31 | 60.41 | 60.50 | 58.38 | 58.69 | 55.87 | qfq | 82,760,070 | 4,910,516,274 | -3.33% |
| 2025-07-30 | 59.48 | 61.33 | 59.35 | 60.71 | 57.79 | qfq | 92,199,271 | 5,600,001,966 | 2.05% |
| 2025-07-29 | 60.06 | 60.28 | 59.37 | 59.49 | 56.63 | qfq | 56,609,200 | 3,380,012,575 | -1.00% |
| 2025-07-28 | 58.20 | 60.20 | 58.20 | 60.09 | 57.20 | qfq | 122,121,733 | 7,297,531,197 | 3.46% |
| 2025-07-25 | 58.30 | 58.55 | 57.82 | 58.08 | 55.29 | qfq | 50,833,457 | 2,958,837,440 | -0.95% |
| 2025-07-24 | 57.97 | 59.00 | 57.71 | 58.64 | 55.82 | qfq | 70,773,738 | 4,142,271,385 | 1.10% |
| 2025-07-23 | 56.84 | 58.38 | 56.81 | 58.00 | 55.21 | qfq | 86,940,674 | 5,020,698,335 | 2.29% |
| 2025-07-22 | 57.19 | 57.20 | 56.10 | 56.70 | 53.97 | qfq | 69,520,325 | 3,930,402,694 | -0.86% |
| 2025-07-21 | 57.15 | 57.75 | 56.90 | 57.19 | 54.44 | qfq | 46,673,343 | 2,671,242,929 | 0.21% |
| 2025-07-18 | 56.95 | 57.45 | 56.86 | 57.07 | 54.33 | qfq | 43,623,995 | 2,492,884,493 | 0.46% |
| 2025-07-17 | 56.70 | 57.06 | 56.68 | 56.81 | 54.08 | qfq | 27,712,343 | 1,575,012,870 | -0.04% |
| 2025-07-16 | 57.17 | 57.24 | 56.21 | 56.83 | 54.10 | qfq | 48,182,460 | 2,728,239,344 | -0.47% |
| 2025-07-15 | 57.75 | 57.96 | 56.98 | 57.10 | 54.35 | qfq | 44,172,553 | 2,535,144,762 | -0.82% |
| 2025-07-14 | 57.69 | 58.24 | 57.57 | 57.57 | 54.80 | qfq | 44,905,762 | 2,598,863,547 | -0.24% |
| 2025-07-11 | 57.00 | 59.02 | 56.96 | 57.71 | 54.93 | qfq | 107,642,894 | 6,269,330,973 | 1.02% |
| 2025-07-10 | 55.90 | 57.58 | 55.81 | 57.13 | 54.38 | qfq | 82,888,153 | 4,726,621,457 | 2.20% |
| 2025-07-09 | 56.45 | 56.78 | 55.88 | 55.90 | 53.21 | qfq | 39,546,279 | 2,223,715,808 | -0.97% |
| 2025-07-08 | 56.40 | 56.78 | 56.11 | 56.45 | 53.74 | qfq | 34,345,972 | 1,939,149,952 | 0.04% |
| 2025-07-07 | 56.59 | 56.80 | 56.06 | 56.43 | 53.72 | qfq | 32,176,278 | 1,813,966,809 | -0.25% |
| 2025-07-04 | 55.70 | 57.39 | 55.43 | 56.57 | 53.85 | qfq | 65,454,405 | 3,695,501,729 | 1.38% |
| 2025-07-03 | 55.90 | 56.20 | 55.66 | 55.80 | 53.12 | qfq | 32,510,060 | 1,817,404,362 | -0.02% |
| 2025-07-02 | 55.70 | 56.01 | 55.35 | 55.81 | 53.13 | qfq | 39,562,902 | 2,204,210,316 | 0.20% |
| 2025-07-01 | 55.66 | 55.89 | 55.30 | 55.70 | 53.02 | qfq | 35,274,636 | 1,961,556,961 | 0.40% |
| 2025-06-30 | 55.50 | 55.95 | 55.13 | 55.48 | 52.81 | qfq | 56,478,195 | 3,133,724,720 | -2.60% |
| 2025-06-27 | 57.58 | 58.13 | 56.61 | 56.96 | 52.69 | qfq | 66,763,167 | 3,832,894,682 | -1.08% |
| 2025-06-26 | 57.79 | 58.08 | 57.47 | 57.58 | 53.27 | qfq | 50,073,981 | 2,888,896,788 | -0.52% |
| 2025-06-25 | 56.80 | 58.00 | 56.58 | 57.88 | 53.54 | qfq | 104,613,132 | 5,998,384,734 | 1.92% |
| 2025-06-24 | 55.21 | 56.97 | 55.20 | 56.79 | 52.54 | qfq | 104,079,789 | 5,873,914,857 | 3.07% |
| 2025-06-23 | 54.50 | 55.25 | 54.26 | 55.10 | 50.97 | qfq | 61,470,513 | 3,373,267,494 | 0.66% |
| 2025-06-20 | 53.19 | 54.86 | 53.19 | 54.74 | 50.64 | qfq | 84,743,047 | 4,606,219,515 | 2.89% |
| 2025-06-19 | 53.69 | 53.80 | 53.12 | 53.20 | 49.21 | qfq | 40,188,078 | 2,143,533,731 | -1.13% |
| 2025-06-18 | 54.18 | 54.28 | 53.30 | 53.81 | 49.78 | qfq | 46,936,380 | 2,518,852,918 | -0.77% |
| 2025-06-17 | 54.30 | 54.51 | 53.94 | 54.23 | 50.17 | qfq | 50,628,878 | 2,745,763,183 | -0.17% |
| 2025-06-16 | 54.33 | 54.58 | 54.06 | 54.32 | 50.25 | qfq | 49,677,075 | 2,697,778,320 | -0.29% |
| 2025-06-13 | 54.83 | 54.90 | 54.28 | 54.48 | 50.40 | qfq | 48,022,896 | 2,616,565,694 | -0.60% |
| 2025-06-12 | 54.30 | 55.33 | 54.03 | 54.81 | 50.70 | qfq | 58,999,906 | 3,231,103,730 | 0.64% |
| 2025-06-11 | 53.40 | 54.65 | 53.40 | 54.46 | 50.38 | qfq | 68,183,015 | 3,704,026,068 | 1.93% |
| 2025-06-10 | 53.71 | 54.10 | 53.31 | 53.43 | 49.43 | qfq | 46,707,945 | 2,510,066,317 | -0.54% |
| 2025-06-09 | 53.55 | 53.94 | 53.50 | 53.72 | 49.70 | qfq | 39,788,727 | 2,137,162,081 | 0.58% |
| 2025-06-06 | 54.00 | 54.12 | 53.35 | 53.41 | 49.41 | qfq | 40,855,330 | 2,191,002,621 | -1.07% |
| 2025-06-05 | 53.77 | 54.18 | 53.66 | 53.99 | 49.95 | qfq | 41,909,990 | 2,260,023,900 | 0.43% |
| 2025-06-04 | 53.61 | 54.15 | 53.61 | 53.76 | 49.73 | qfq | 43,089,681 | 2,322,941,429 | -0.17% |
| 2025-06-03 | 53.21 | 54.11 | 53.00 | 53.85 | 49.82 | qfq | 45,373,821 | 2,430,686,987 | 1.07% |
| 2025-05-30 | 53.37 | 53.69 | 52.85 | 53.28 | 49.29 | qfq | 41,723,855 | 2,221,553,128 | -0.45% |
| 2025-05-29 | 53.30 | 53.83 | 53.09 | 53.52 | 49.51 | qfq | 34,868,262 | 1,868,004,330 | 0.43% |
| 2025-05-28 | 53.40 | 53.69 | 53.12 | 53.29 | 49.30 | qfq | 26,169,794 | 1,396,312,012 | -0.21% |
| 2025-05-27 | 53.40 | 53.86 | 53.30 | 53.40 | 49.40 | qfq | 25,572,531 | 1,368,911,112 | 0.00% |
| 2025-05-26 | 53.16 | 54.15 | 53.00 | 53.40 | 49.40 | qfq | 38,812,968 | 2,078,107,531 | 0.32% |
| 2025-05-23 | 53.81 | 54.46 | 53.17 | 53.23 | 49.24 | qfq | 43,049,136 | 2,314,052,457 | -1.13% |
| 2025-05-22 | 53.76 | 53.99 | 53.53 | 53.84 | 49.81 | qfq | 24,065,765 | 1,294,403,114 | -0.02% |
| 2025-05-21 | 53.70 | 54.40 | 53.70 | 53.85 | 49.82 | qfq | 33,306,582 | 1,800,759,244 | 0.32% |
| 2025-05-20 | 53.45 | 54.18 | 53.40 | 53.68 | 49.66 | qfq | 35,266,900 | 1,895,934,592 | 0.71% |
| 2025-05-19 | 53.29 | 53.73 | 53.20 | 53.30 | 49.31 | qfq | 32,426,624 | 1,730,493,312 | -0.17% |
| 2025-05-16 | 54.05 | 54.44 | 53.38 | 53.39 | 49.39 | qfq | 46,612,951 | 2,499,109,899 | -1.59% |
| 2025-05-15 | 54.39 | 54.80 | 54.10 | 54.25 | 50.19 | qfq | 56,930,342 | 3,095,268,721 | -0.80% |
| 2025-05-14 | 52.45 | 55.18 | 52.34 | 54.69 | 50.59 | qfq | 157,722,961 | 8,541,172,666 | 4.25% |
| 2025-05-13 | 52.79 | 52.79 | 52.25 | 52.46 | 48.53 | qfq | 40,392,012 | 2,117,089,329 | -0.27% |
| 2025-05-12 | 52.23 | 52.75 | 52.00 | 52.60 | 48.66 | qfq | 57,737,170 | 3,028,226,079 | 1.64% |
| 2025-05-09 | 51.91 | 52.16 | 51.75 | 51.75 | 47.87 | qfq | 29,070,923 | 1,507,958,915 | -0.40% |
| 2025-05-08 | 51.01 | 52.35 | 50.90 | 51.96 | 48.07 | qfq | 67,134,993 | 3,487,932,290 | 1.52% |
| 2025-05-07 | 51.42 | 51.63 | 51.03 | 51.18 | 47.35 | qfq | 42,063,972 | 2,156,676,084 | 0.75% |
| 2025-05-06 | 51.00 | 51.15 | 50.55 | 50.80 | 46.99 | qfq | 39,151,245 | 1,992,284,115 | 0.18% |
| 2025-04-30 | 51.10 | 51.55 | 50.68 | 50.71 | 46.91 | qfq | 37,794,426 | 1,927,976,843 | -0.57% |
| 2025-04-29 | 51.17 | 51.64 | 50.86 | 51.00 | 47.18 | qfq | 33,754,005 | 1,725,062,887 | -0.41% |
| 2025-04-28 | 50.42 | 51.34 | 50.03 | 51.21 | 47.37 | qfq | 51,866,550 | 2,632,952,959 | -0.23% |
| 2025-04-25 | 51.24 | 51.59 | 51.22 | 51.33 | 47.48 | qfq | 36,849,939 | 1,894,916,291 | 0.21% |
| 2025-04-24 | 50.70 | 51.48 | 50.70 | 51.22 | 47.38 | qfq | 42,383,943 | 2,170,142,049 | 1.03% |
| 2025-04-23 | 50.76 | 50.95 | 50.46 | 50.70 | 46.90 | qfq | 29,877,321 | 1,515,452,317 | 0.26% |
| 2025-04-22 | 50.20 | 50.79 | 50.12 | 50.57 | 46.78 | qfq | 35,509,783 | 1,793,621,626 | 0.58% |
| 2025-04-21 | 50.40 | 50.61 | 50.20 | 50.28 | 46.51 | qfq | 26,378,406 | 1,329,681,852 | -0.32% |
| 2025-04-18 | 50.05 | 50.66 | 49.95 | 50.44 | 46.66 | qfq | 33,881,100 | 1,706,307,228 | 0.56% |
| 2025-04-17 | 49.69 | 50.28 | 49.58 | 50.16 | 46.40 | qfq | 37,704,289 | 1,884,423,296 | 0.56% |
| 2025-04-16 | 49.72 | 50.17 | 49.40 | 49.88 | 46.14 | qfq | 46,792,350 | 2,323,052,330 | 0.10% |
| 2025-04-15 | 49.48 | 49.97 | 49.26 | 49.83 | 46.10 | qfq | 40,776,211 | 2,021,902,572 | 0.71% |
| 2025-04-14 | 49.60 | 49.85 | 49.44 | 49.48 | 45.77 | qfq | 38,748,414 | 1,922,228,962 | 0.26% |
| 2025-04-11 | 49.48 | 49.54 | 48.98 | 49.35 | 45.65 | qfq | 45,012,106 | 2,216,984,586 | -0.26% |
| 2025-04-10 | 49.36 | 49.80 | 49.21 | 49.48 | 45.77 | qfq | 65,791,545 | 3,258,096,138 | 1.12% |
| 2025-04-09 | 48.80 | 49.25 | 48.36 | 48.93 | 45.26 | qfq | 73,790,650 | 3,604,799,242 | -0.67% |
| 2025-04-08 | 48.55 | 49.26 | 48.10 | 49.26 | 45.57 | qfq | 111,752,977 | 5,446,468,218 | 1.44% |
| 2025-04-07 | 49.30 | 49.77 | 47.00 | 48.56 | 44.92 | qfq | 172,755,841 | 8,362,219,629 | -5.67% |
| 2025-04-03 | 51.39 | 52.00 | 51.38 | 51.48 | 47.62 | qfq | 37,334,782 | 1,927,750,540 | -0.73% |
| 2025-04-02 | 51.58 | 51.96 | 51.53 | 51.86 | 47.98 | qfq | 28,327,427 | 1,467,236,071 | 0.46% |
| 2025-04-01 | 51.60 | 51.86 | 51.41 | 51.62 | 47.75 | qfq | 39,432,057 | 2,035,352,505 | -0.02% |
| 2025-03-31 | 51.90 | 52.25 | 51.39 | 51.63 | 47.76 | qfq | 46,838,971 | 2,423,816,080 | -0.64% |
| 2025-03-28 | 52.20 | 52.37 | 51.85 | 51.96 | 48.07 | qfq | 35,366,353 | 1,841,078,406 | -0.19% |
| 2025-03-27 | 51.71 | 52.45 | 51.53 | 52.06 | 48.16 | qfq | 43,216,872 | 2,248,679,011 | 0.66% |
| 2025-03-26 | 51.98 | 52.09 | 51.72 | 51.72 | 47.85 | qfq | 40,399,461 | 2,094,936,176 | -0.46% |
| 2025-03-25 | 52.15 | 52.21 | 51.82 | 51.96 | 48.07 | qfq | 34,440,224 | 1,790,739,699 | -0.33% |
| 2025-03-24 | 51.82 | 52.28 | 51.82 | 52.13 | 48.22 | qfq | 50,865,690 | 2,646,991,166 | 0.73% |
| 2025-03-21 | 52.40 | 52.66 | 51.68 | 51.75 | 47.87 | qfq | 79,571,468 | 4,145,943,295 | -1.41% |
| 2025-03-20 | 54.05 | 54.06 | 52.23 | 52.49 | 48.56 | qfq | 114,072,346 | 6,007,424,559 | -2.92% |
| 2025-03-19 | 53.68 | 54.30 | 53.57 | 54.07 | 50.02 | qfq | 50,987,421 | 2,751,845,206 | 0.58% |
| 2025-03-18 | 53.70 | 54.19 | 53.64 | 53.76 | 49.73 | qfq | 58,774,002 | 3,164,655,447 | 0.71% |
| 2025-03-17 | 53.47 | 53.62 | 53.10 | 53.38 | 49.38 | qfq | 60,517,176 | 3,229,662,145 | -0.17% |
| 2025-03-14 | 51.33 | 53.89 | 51.21 | 53.47 | 49.46 | qfq | 150,244,865 | 7,945,017,156 | 4.56% |
| 2025-03-13 | 51.15 | 51.55 | 50.93 | 51.14 | 47.31 | qfq | 41,144,830 | 2,107,254,552 | -0.02% |
| 2025-03-12 | 51.50 | 51.60 | 51.01 | 51.15 | 47.32 | qfq | 47,057,801 | 2,410,921,164 | -0.68% |
| 2025-03-11 | 50.71 | 51.50 | 50.60 | 51.50 | 47.64 | qfq | 52,914,740 | 2,702,757,544 | 0.49% |
| 2025-03-10 | 51.51 | 51.66 | 50.78 | 51.25 | 47.41 | qfq | 61,128,342 | 3,121,852,670 | -0.49% |
| 2025-03-07 | 51.60 | 51.84 | 51.32 | 51.50 | 47.64 | qfq | 48,147,872 | 2,481,121,736 | -0.27% |
| 2025-03-06 | 50.77 | 51.93 | 50.53 | 51.64 | 47.77 | qfq | 104,582,101 | 5,369,202,399 | 2.50% |
| 2025-03-05 | 50.18 | 50.55 | 50.01 | 50.38 | 46.61 | qfq | 45,507,176 | 2,287,766,876 | 0.60% |
| 2025-03-04 | 50.08 | 50.29 | 50.00 | 50.08 | 46.33 | qfq | 37,243,163 | 1,867,141,471 | -0.50% |
| 2025-03-03 | 50.55 | 50.82 | 50.06 | 50.33 | 46.56 | qfq | 42,316,083 | 2,135,730,015 | -0.10% |
| 2025-02-28 | 51.40 | 51.65 | 50.38 | 50.38 | 46.61 | qfq | 80,526,753 | 4,102,825,272 | -2.40% |
| 2025-02-27 | 51.78 | 51.80 | 51.12 | 51.62 | 47.75 | qfq | 54,724,008 | 2,813,972,257 | 0.00% |
| 2025-02-26 | 51.10 | 51.78 | 51.03 | 51.62 | 47.75 | qfq | 53,657,805 | 2,758,370,362 | 1.26% |
| 2025-02-25 | 51.50 | 52.10 | 50.85 | 50.98 | 47.16 | qfq | 64,242,944 | 3,298,896,562 | -1.96% |
| 2025-02-24 | 51.20 | 52.48 | 51.05 | 52.00 | 48.10 | qfq | 83,582,274 | 4,341,042,760 | 1.56% |
| 2025-02-21 | 50.99 | 51.50 | 50.46 | 51.20 | 47.36 | qfq | 66,876,093 | 3,415,352,331 | 0.83% |
| 2025-02-20 | 51.23 | 51.31 | 50.66 | 50.78 | 46.98 | qfq | 51,538,478 | 2,620,444,374 | -1.30% |
| 2025-02-19 | 51.19 | 51.83 | 51.02 | 51.45 | 47.60 | qfq | 46,442,576 | 2,388,611,401 | 0.27% |
| 2025-02-18 | 51.67 | 52.18 | 51.20 | 51.31 | 47.47 | qfq | 65,008,234 | 3,362,664,791 | -1.02% |
| 2025-02-17 | 51.83 | 52.38 | 51.41 | 51.84 | 47.96 | qfq | 62,571,044 | 3,245,003,133 | 0.27% |
| 2025-02-14 | 50.99 | 51.86 | 50.80 | 51.70 | 47.83 | qfq | 59,977,161 | 3,080,098,770 | 1.33% |
| 2025-02-13 | 50.92 | 51.78 | 50.81 | 51.02 | 47.20 | qfq | 59,036,332 | 3,019,334,998 | -0.12% |
| 2025-02-12 | 50.52 | 51.12 | 50.18 | 51.08 | 47.25 | qfq | 44,699,378 | 2,261,445,451 | 1.11% |
| 2025-02-11 | 51.20 | 51.24 | 50.37 | 50.52 | 46.74 | qfq | 38,184,400 | 1,931,993,468 | -0.75% |
| 2025-02-10 | 50.89 | 51.36 | 50.80 | 50.90 | 47.09 | qfq | 43,181,484 | 2,203,839,896 | 0.04% |
| 2025-02-07 | 50.18 | 51.44 | 49.84 | 50.88 | 47.07 | qfq | 72,581,202 | 3,679,372,001 | 1.25% |
| 2025-02-06 | 49.73 | 50.50 | 49.68 | 50.25 | 46.49 | qfq | 41,503,724 | 2,078,321,191 | 1.07% |
| 2025-02-05 | 50.98 | 51.00 | 49.67 | 49.72 | 46.00 | qfq | 58,307,230 | 2,921,528,575 | -2.22% |
| 2025-01-27 | 51.03 | 51.62 | 50.81 | 50.85 | 47.04 | qfq | 52,454,748 | 2,681,560,916 | -0.02% |
| 2025-01-24 | 50.18 | 51.37 | 50.10 | 50.86 | 47.05 | qfq | 61,677,886 | 3,140,198,840 | 0.97% |
| 2025-01-23 | 49.82 | 51.45 | 49.78 | 50.37 | 46.60 | qfq | 96,910,455 | 4,910,872,825 | 2.90% |
| 2025-01-22 | 49.72 | 49.92 | 48.85 | 48.95 | 45.28 | qfq | 53,078,046 | 2,606,595,142 | -1.90% |
| 2025-01-21 | 50.20 | 50.39 | 49.66 | 49.90 | 46.16 | qfq | 40,995,081 | 2,049,216,698 | 0.18% |
| 2025-01-20 | 49.72 | 50.30 | 49.66 | 49.81 | 46.08 | qfq | 49,173,607 | 2,458,746,694 | 0.87% |
| 2025-01-17 | 49.10 | 49.57 | 48.77 | 49.38 | 45.68 | qfq | 46,074,666 | 2,273,441,157 | 0.26% |
| 2025-01-16 | 49.30 | 49.75 | 48.93 | 49.25 | 45.56 | qfq | 41,576,107 | 2,052,212,529 | 0.29% |
| 2025-01-15 | 49.25 | 49.66 | 48.91 | 49.11 | 45.43 | qfq | 45,802,852 | 2,251,226,874 | -0.51% |
| 2025-01-14 | 48.59 | 49.58 | 48.50 | 49.36 | 45.66 | qfq | 61,577,440 | 3,024,006,484 | 1.58% |
| 2025-01-13 | 48.48 | 48.80 | 48.10 | 48.59 | 44.95 | qfq | 51,139,315 | 2,474,824,396 | -0.74% |
| 2025-01-10 | 49.82 | 50.08 | 48.90 | 48.95 | 45.28 | qfq | 52,270,371 | 2,576,373,866 | -1.73% |
| 2025-01-09 | 50.26 | 50.41 | 49.80 | 49.81 | 46.08 | qfq | 40,082,112 | 2,005,089,617 | -0.97% |
| 2025-01-08 | 50.18 | 50.58 | 49.55 | 50.30 | 46.53 | qfq | 51,038,304 | 2,555,823,167 | 0.26% |
| 2025-01-07 | 50.19 | 50.36 | 49.81 | 50.17 | 46.41 | qfq | 39,278,717 | 1,967,557,698 | -0.34% |
| 2025-01-06 | 50.55 | 50.62 | 49.83 | 50.34 | 46.57 | qfq | 41,348,951 | 2,077,171,909 | 0.08% |
| 2025-01-03 | 51.00 | 51.09 | 50.08 | 50.30 | 46.53 | qfq | 55,135,185 | 2,788,346,287 | -0.81% |
| 2025-01-02 | 52.70 | 52.73 | 50.39 | 50.71 | 46.91 | qfq | 94,857,917 | 4,877,807,223 | -3.68% |
| 2024-12-31 | 53.79 | 54.02 | 52.65 | 52.65 | 48.71 | qfq | 67,711,790 | 3,607,846,474 | -2.32% |
| 2024-12-30 | 53.22 | 53.90 | 53.21 | 53.90 | 49.86 | qfq | 53,343,783 | 2,865,180,504 | 1.18% |
| 2024-12-27 | 53.45 | 53.75 | 52.71 | 53.27 | 49.28 | qfq | 53,775,719 | 2,862,446,917 | -0.34% |
| 2024-12-26 | 53.89 | 53.94 | 53.36 | 53.45 | 49.45 | qfq | 37,922,170 | 2,031,175,519 | -0.83% |
| 2024-12-25 | 53.81 | 54.31 | 53.57 | 53.90 | 49.86 | qfq | 41,739,896 | 2,249,897,990 | 0.22% |
| 2024-12-24 | 53.08 | 53.83 | 53.00 | 53.78 | 49.75 | qfq | 49,560,916 | 2,654,767,330 | 1.28% |
| 2024-12-23 | 52.62 | 53.48 | 52.62 | 53.10 | 49.12 | qfq | 55,550,547 | 2,954,746,191 | 0.91% |
| 2024-12-20 | 52.89 | 53.23 | 52.52 | 52.62 | 48.68 | qfq | 46,196,543 | 2,437,090,038 | -0.51% |
| 2024-12-19 | 52.60 | 52.94 | 52.35 | 52.89 | 48.93 | qfq | 40,549,628 | 2,136,614,147 | -0.09% |
| 2024-12-18 | 53.33 | 53.68 | 52.88 | 52.94 | 48.97 | qfq | 50,446,143 | 2,683,105,293 | -0.13% |
| 2024-12-17 | 52.90 | 53.47 | 52.74 | 53.01 | 49.04 | qfq | 53,769,372 | 2,853,899,355 | -0.21% |
| 2024-12-16 | 53.71 | 53.99 | 52.93 | 53.12 | 49.14 | qfq | 65,859,184 | 3,512,263,334 | -1.15% |
| 2024-12-13 | 55.20 | 55.21 | 53.68 | 53.74 | 49.71 | qfq | 88,709,588 | 4,798,656,729 | -3.31% |
| 2024-12-12 | 54.96 | 55.85 | 54.70 | 55.58 | 51.42 | qfq | 52,633,585 | 2,909,611,957 | 1.24% |
| 2024-12-11 | 55.61 | 55.93 | 54.88 | 54.90 | 50.79 | qfq | 50,478,424 | 2,790,301,410 | -1.29% |
| 2024-12-10 | 56.90 | 57.18 | 55.50 | 55.62 | 51.45 | qfq | 100,098,350 | 5,649,587,635 | 1.44% |
| 2024-12-09 | 54.95 | 55.30 | 54.45 | 54.83 | 50.72 | qfq | 51,046,345 | 2,801,288,362 | -0.53% |
| 2024-12-06 | 53.79 | 55.69 | 53.78 | 55.12 | 50.99 | qfq | 78,983,681 | 4,338,822,602 | 2.68% |
| 2024-12-05 | 53.69 | 54.05 | 53.49 | 53.68 | 49.66 | qfq | 29,588,882 | 1,589,274,038 | -0.46% |
| 2024-12-04 | 54.18 | 54.34 | 53.71 | 53.93 | 49.89 | qfq | 38,188,736 | 2,059,281,654 | -0.92% |
| 2024-12-03 | 53.85 | 54.61 | 53.55 | 54.43 | 50.35 | qfq | 47,005,763 | 2,544,434,591 | 0.78% |
| 2024-12-02 | 53.20 | 54.23 | 53.18 | 54.01 | 49.96 | qfq | 44,960,590 | 2,420,512,864 | 1.43% |
| 2024-11-29 | 53.15 | 54.42 | 53.04 | 53.25 | 49.26 | qfq | 56,357,055 | 3,018,761,403 | 0.15% |
| 2024-11-28 | 53.57 | 53.99 | 52.83 | 53.17 | 49.19 | qfq | 42,550,213 | 2,268,917,373 | -0.71% |
| 2024-11-27 | 53.06 | 53.60 | 52.79 | 53.55 | 49.54 | qfq | 44,446,366 | 2,366,194,483 | 0.94% |
| 2024-11-26 | 52.50 | 53.27 | 52.37 | 53.05 | 49.08 | qfq | 40,761,823 | 2,156,122,895 | 0.91% |
| 2024-11-25 | 53.00 | 53.25 | 52.14 | 52.57 | 48.63 | qfq | 70,269,826 | 3,704,922,205 | -0.87% |
| 2024-11-22 | 55.47 | 55.47 | 53.00 | 53.03 | 49.06 | qfq | 100,680,813 | 5,439,029,187 | -4.43% |
| 2024-11-21 | 55.49 | 55.67 | 55.12 | 55.49 | 51.33 | qfq | 41,024,489 | 2,269,302,644 | 0.05% |
| 2024-11-20 | 55.62 | 55.80 | 55.20 | 55.46 | 51.31 | qfq | 46,997,145 | 2,605,295,420 | -0.27% |
| 2024-11-19 | 56.00 | 56.12 | 55.10 | 55.61 | 51.44 | qfq | 52,819,300 | 2,934,893,274 | -0.27% |
| 2024-11-18 | 56.10 | 57.16 | 55.38 | 55.76 | 51.58 | qfq | 68,429,646 | 3,851,412,802 | -0.07% |
| 2024-11-15 | 56.90 | 57.48 | 55.80 | 55.80 | 51.62 | qfq | 78,059,714 | 4,413,936,480 | -2.11% |
| 2024-11-14 | 57.19 | 58.09 | 56.90 | 57.00 | 52.73 | qfq | 66,323,183 | 3,815,907,812 | -0.33% |
| 2024-11-13 | 56.70 | 57.50 | 56.62 | 57.19 | 52.91 | qfq | 61,824,493 | 3,532,487,702 | 0.32% |
| 2024-11-12 | 58.40 | 58.97 | 56.88 | 57.01 | 52.74 | qfq | 96,289,275 | 5,557,347,301 | -2.38% |
| 2024-11-11 | 58.13 | 58.52 | 57.52 | 58.40 | 54.03 | qfq | 91,716,007 | 5,320,862,805 | -1.22% |
| 2024-11-08 | 61.20 | 61.49 | 59.01 | 59.12 | 54.69 | qfq | 132,299,025 | 7,922,272,847 | -2.83% |
| 2024-11-07 | 57.00 | 61.00 | 56.90 | 60.84 | 56.28 | qfq | 186,426,320 | 11,055,869,272 | 5.83% |
| 2024-11-06 | 58.89 | 59.05 | 56.95 | 57.49 | 53.18 | qfq | 126,251,828 | 7,311,429,314 | -2.14% |
| 2024-11-05 | 56.82 | 58.88 | 56.28 | 58.75 | 54.35 | qfq | 120,114,422 | 6,976,690,582 | 3.12% |
| 2024-11-04 | 56.17 | 56.97 | 55.93 | 56.97 | 52.70 | qfq | 53,073,970 | 2,993,285,083 | 1.46% |
| 2024-11-01 | 56.15 | 57.00 | 56.00 | 56.15 | 51.94 | qfq | 65,013,925 | 3,676,222,858 | 0.41% |
| 2024-10-31 | 55.96 | 56.80 | 55.40 | 55.92 | 51.73 | qfq | 75,763,009 | 4,236,922,732 | -0.09% |
| 2024-10-30 | 57.49 | 57.91 | 55.68 | 55.97 | 51.78 | qfq | 90,747,926 | 5,123,310,917 | -2.88% |
| 2024-10-29 | 57.50 | 58.46 | 57.44 | 57.63 | 53.31 | qfq | 62,010,028 | 3,591,688,618 | 0.23% |
| 2024-10-28 | 57.78 | 58.06 | 57.08 | 57.50 | 53.19 | qfq | 57,880,987 | 3,325,855,084 | -0.35% |
| 2024-10-25 | 58.01 | 58.48 | 57.56 | 57.70 | 53.38 | qfq | 53,944,541 | 3,122,695,352 | -0.69% |
| 2024-10-24 | 57.90 | 58.48 | 57.63 | 58.10 | 53.75 | qfq | 51,273,005 | 2,976,336,249 | -0.36% |
| 2024-10-23 | 57.20 | 59.30 | 56.90 | 58.31 | 53.94 | qfq | 119,192,651 | 6,939,592,004 | 2.19% |
| 2024-10-22 | 56.80 | 58.20 | 56.58 | 57.06 | 52.79 | qfq | 84,601,119 | 4,835,443,520 | 0.28% |
| 2024-10-21 | 57.40 | 57.47 | 56.18 | 56.90 | 52.64 | qfq | 87,531,258 | 4,966,469,517 | -0.49% |
| 2024-10-18 | 56.08 | 58.35 | 54.75 | 57.18 | 52.90 | qfq | 149,466,236 | 8,417,973,824 | 0.32% |
| 2024-10-17 | 57.90 | 58.80 | 56.97 | 57.00 | 51.88 | qfq | 78,357,477 | 4,529,673,855 | -0.66% |
| 2024-10-16 | 56.78 | 57.83 | 56.61 | 57.38 | 52.22 | qfq | 85,501,630 | 4,894,961,074 | 0.33% |
| 2024-10-15 | 58.58 | 59.28 | 57.09 | 57.19 | 52.05 | qfq | 102,790,028 | 5,988,622,377 | -2.52% |
| 2024-10-14 | 58.39 | 59.24 | 57.55 | 58.67 | 53.40 | qfq | 117,773,767 | 6,884,203,095 | 1.96% |
| 2024-10-11 | 57.80 | 59.86 | 57.03 | 57.54 | 52.37 | qfq | 131,212,381 | 7,645,831,882 | -1.64% |
| 2024-10-10 | 56.63 | 60.59 | 56.31 | 58.50 | 53.24 | qfq | 222,672,969 | 12,981,664,827 | 5.03% |
| 2024-10-09 | 60.00 | 60.00 | 55.65 | 55.70 | 50.69 | qfq | 285,509,557 | 16,431,475,144 | -9.77% |
| 2024-10-08 | 62.80 | 62.80 | 59.10 | 61.73 | 56.18 | qfq | 396,104,253 | 24,440,888,195 | 8.13% |
| 2024-09-30 | 54.48 | 57.09 | 54.40 | 57.09 | 51.96 | qfq | 262,125,405 | 14,733,344,153 | 10.00% |
| 2024-09-27 | 51.90 | 52.16 | 50.70 | 51.90 | 47.24 | qfq | 139,487,740 | 7,197,182,304 | 2.94% |
| 2024-09-26 | 47.59 | 50.44 | 47.20 | 50.42 | 45.89 | qfq | 163,765,259 | 8,023,977,092 | 6.46% |
| 2024-09-25 | 47.60 | 48.20 | 47.25 | 47.36 | 43.10 | qfq | 138,298,492 | 6,594,953,851 | 1.85% |
| 2024-09-24 | 44.60 | 46.50 | 44.47 | 46.50 | 42.32 | qfq | 120,899,198 | 5,518,430,623 | 5.47% |
| 2024-09-23 | 44.13 | 44.40 | 43.86 | 44.09 | 40.13 | qfq | 29,524,048 | 1,302,373,909 | -0.14% |
| 2024-09-20 | 43.98 | 44.29 | 43.74 | 44.15 | 40.18 | qfq | 53,292,373 | 2,347,055,961 | 0.27% |
| 2024-09-19 | 43.72 | 44.10 | 43.32 | 44.03 | 40.07 | qfq | 46,650,032 | 2,046,412,473 | 0.76% |
| 2024-09-18 | 43.00 | 43.79 | 42.93 | 43.70 | 39.77 | qfq | 43,263,824 | 1,883,001,068 | 1.89% |
| 2024-09-13 | 42.56 | 43.40 | 42.50 | 42.89 | 39.04 | qfq | 34,439,648 | 1,484,769,941 | 0.68% |
| 2024-09-12 | 42.73 | 42.77 | 41.82 | 42.60 | 38.77 | qfq | 41,083,853 | 1,739,432,819 | 0.19% |
| 2024-09-11 | 42.64 | 42.92 | 42.37 | 42.52 | 38.70 | qfq | 27,407,424 | 1,167,516,315 | -0.33% |
| 2024-09-10 | 42.75 | 43.05 | 42.29 | 42.66 | 38.83 | qfq | 29,365,589 | 1,251,507,269 | -0.05% |
| 2024-09-09 | 43.08 | 43.25 | 42.55 | 42.68 | 38.84 | qfq | 40,172,454 | 1,720,343,646 | -1.32% |
| 2024-09-06 | 43.42 | 43.98 | 43.16 | 43.25 | 39.36 | qfq | 39,025,775 | 1,699,389,017 | -0.39% |
| 2024-09-05 | 42.63 | 43.51 | 42.61 | 43.42 | 39.52 | qfq | 46,651,108 | 2,014,905,549 | 1.83% |
| 2024-09-04 | 43.22 | 43.64 | 42.45 | 42.64 | 38.81 | qfq | 40,994,906 | 1,759,519,239 | -1.32% |
| 2024-09-03 | 43.61 | 43.62 | 43.08 | 43.21 | 39.33 | qfq | 36,821,975 | 1,593,821,144 | -0.55% |
| 2024-09-02 | 43.88 | 44.17 | 43.45 | 43.45 | 39.55 | qfq | 51,317,124 | 2,243,546,045 | -1.32% |
| 2024-08-30 | 42.71 | 44.53 | 42.71 | 44.03 | 40.07 | qfq | 110,000,601 | 4,830,979,921 | 3.31% |
| 2024-08-29 | 43.18 | 43.56 | 42.46 | 42.62 | 38.79 | qfq | 47,694,548 | 2,045,077,629 | -1.32% |
| 2024-08-28 | 43.24 | 43.38 | 42.93 | 43.19 | 39.31 | qfq | 34,839,474 | 1,502,990,666 | 0.09% |
| 2024-08-27 | 43.28 | 43.55 | 42.96 | 43.15 | 39.27 | qfq | 33,964,677 | 1,467,947,189 | -0.46% |
| 2024-08-26 | 43.46 | 43.64 | 43.05 | 43.35 | 39.45 | qfq | 47,580,560 | 2,059,591,116 | 0.00% |
| 2024-08-23 | 42.04 | 43.46 | 41.93 | 43.35 | 39.45 | qfq | 99,423,443 | 4,271,882,126 | 3.93% |
| 2024-08-22 | 41.96 | 42.25 | 41.64 | 41.71 | 37.96 | qfq | 30,497,656 | 1,275,507,522 | -0.62% |
| 2024-08-21 | 41.98 | 42.08 | 41.41 | 41.97 | 38.20 | qfq | 23,617,412 | 989,256,297 | 0.12% |
| 2024-08-20 | 42.15 | 42.17 | 41.70 | 41.92 | 38.15 | qfq | 29,376,286 | 1,230,963,341 | -0.36% |
| 2024-08-19 | 41.61 | 42.17 | 41.59 | 42.07 | 38.29 | qfq | 28,791,203 | 1,209,599,526 | 1.11% |
| 2024-08-16 | 41.32 | 41.75 | 41.25 | 41.61 | 37.87 | qfq | 26,957,357 | 1,119,345,318 | 0.70% |
| 2024-08-15 | 40.51 | 41.67 | 40.22 | 41.32 | 37.61 | qfq | 53,416,705 | 2,202,784,576 | 2.05% |
| 2024-08-14 | 40.81 | 40.94 | 40.49 | 40.49 | 36.85 | qfq | 20,650,428 | 838,935,306 | -0.71% |
| 2024-08-13 | 40.62 | 40.81 | 40.51 | 40.78 | 37.12 | qfq | 16,650,599 | 677,002,646 | 0.39% |
| 2024-08-12 | 40.53 | 40.73 | 40.31 | 40.62 | 36.97 | qfq | 15,219,904 | 617,325,022 | 0.02% |
| 2024-08-09 | 40.99 | 41.24 | 40.61 | 40.61 | 36.96 | qfq | 26,178,496 | 1,069,136,979 | -0.51% |
| 2024-08-08 | 40.75 | 41.15 | 40.41 | 40.82 | 37.15 | qfq | 23,643,241 | 964,682,591 | 0.29% |
| 2024-08-07 | 40.92 | 41.11 | 40.68 | 40.70 | 37.04 | qfq | 29,978,095 | 1,225,524,961 | -0.49% |
| 2024-08-06 | 42.37 | 42.48 | 40.64 | 40.90 | 37.22 | qfq | 63,434,323 | 2,614,553,598 | -2.62% |
| 2024-08-05 | 41.70 | 42.54 | 41.69 | 42.00 | 38.23 | qfq | 43,050,914 | 1,813,319,979 | 0.43% |
| 2024-08-02 | 42.23 | 42.41 | 41.70 | 41.82 | 38.06 | qfq | 33,137,257 | 1,392,534,224 | -1.62% |
| 2024-08-01 | 42.42 | 42.85 | 42.26 | 42.51 | 38.69 | qfq | 32,514,038 | 1,383,461,987 | -0.12% |
| 2024-07-31 | 41.34 | 42.60 | 41.25 | 42.56 | 38.74 | qfq | 58,087,783 | 2,450,880,160 | 2.98% |
| 2024-07-30 | 41.28 | 41.45 | 41.06 | 41.33 | 37.62 | qfq | 29,692,239 | 1,224,450,781 | 0.02% |
| 2024-07-29 | 41.08 | 41.63 | 41.01 | 41.32 | 37.61 | qfq | 30,564,969 | 1,264,082,990 | 0.56% |
| 2024-07-26 | 41.15 | 41.70 | 40.75 | 41.09 | 37.40 | qfq | 51,037,796 | 2,099,407,784 | -3.48% |
| 2024-07-25 | 42.49 | 42.82 | 42.23 | 42.57 | 37.39 | qfq | 44,047,429 | 1,874,557,285 | 0.02% |
| 2024-07-24 | 42.80 | 43.03 | 42.35 | 42.56 | 37.38 | qfq | 38,609,543 | 1,644,933,090 | -0.54% |
| 2024-07-23 | 42.96 | 43.23 | 42.78 | 42.79 | 37.59 | qfq | 45,978,967 | 1,978,447,935 | -0.49% |
| 2024-07-22 | 43.10 | 43.22 | 42.64 | 43.00 | 37.77 | qfq | 44,056,204 | 1,890,312,953 | -0.07% |
| 2024-07-19 | 42.37 | 43.15 | 42.20 | 43.03 | 37.80 | qfq | 61,077,539 | 2,610,070,265 | 1.56% |
| 2024-07-18 | 42.19 | 42.64 | 41.96 | 42.37 | 37.22 | qfq | 51,362,418 | 2,175,992,699 | 0.19% |
| 2024-07-17 | 41.25 | 42.42 | 41.25 | 42.29 | 37.15 | qfq | 77,840,627 | 3,268,159,911 | 2.67% |
| 2024-07-16 | 42.00 | 42.11 | 40.68 | 41.19 | 36.18 | qfq | 93,998,504 | 3,870,524,307 | -3.15% |
| 2024-07-15 | 42.60 | 42.98 | 42.48 | 42.53 | 37.36 | qfq | 35,484,792 | 1,513,495,679 | -0.35% |
| 2024-07-12 | 42.00 | 42.86 | 42.00 | 42.68 | 37.49 | qfq | 49,569,726 | 2,110,496,361 | 1.76% |
| 2024-07-11 | 42.27 | 42.49 | 41.91 | 41.94 | 36.84 | qfq | 37,556,984 | 1,582,861,429 | 0.19% |
| 2024-07-10 | 41.07 | 41.93 | 41.07 | 41.86 | 36.77 | qfq | 36,127,314 | 1,507,496,307 | 0.82% |
| 2024-07-09 | 40.83 | 41.59 | 40.46 | 41.52 | 36.47 | qfq | 38,140,275 | 1,565,430,222 | 1.67% |
| 2024-07-08 | 40.90 | 41.36 | 40.68 | 40.84 | 35.87 | qfq | 33,954,844 | 1,388,961,719 | -0.68% |
| 2024-07-05 | 41.95 | 42.26 | 40.98 | 41.12 | 36.12 | qfq | 52,671,766 | 2,180,477,666 | -2.05% |
| 2024-07-04 | 42.26 | 42.56 | 41.96 | 41.98 | 36.87 | qfq | 32,485,145 | 1,369,924,729 | -0.69% |
| 2024-07-03 | 42.18 | 42.43 | 41.91 | 42.27 | 37.13 | qfq | 29,574,788 | 1,248,330,595 | 0.24% |
| 2024-07-02 | 41.41 | 42.75 | 41.40 | 42.17 | 37.04 | qfq | 56,885,747 | 2,404,908,551 | 1.32% |
| 2024-07-01 | 41.41 | 41.67 | 40.64 | 41.62 | 36.56 | qfq | 47,419,754 | 1,949,715,777 | 0.63% |
| 2024-06-28 | 41.35 | 41.90 | 41.26 | 41.36 | 36.33 | qfq | 39,934,516 | 1,661,152,478 | -0.14% |
| 2024-06-27 | 41.51 | 41.64 | 41.25 | 41.42 | 36.38 | qfq | 36,797,498 | 1,525,115,715 | -0.55% |
| 2024-06-26 | 41.48 | 41.82 | 41.29 | 41.65 | 36.58 | qfq | 26,506,064 | 1,100,552,481 | 0.24% |
| 2024-06-25 | 41.79 | 42.12 | 41.44 | 41.55 | 36.50 | qfq | 38,283,591 | 1,598,362,559 | -0.60% |
| 2024-06-24 | 41.53 | 42.05 | 41.22 | 41.80 | 36.72 | qfq | 44,592,791 | 1,856,756,644 | 0.31% |
| 2024-06-21 | 41.49 | 41.82 | 41.32 | 41.67 | 36.60 | qfq | 38,505,452 | 1,600,502,330 | 0.39% |
| 2024-06-20 | 41.99 | 42.07 | 41.51 | 41.51 | 36.46 | qfq | 36,478,992 | 1,525,392,591 | -1.17% |
| 2024-06-19 | 41.74 | 42.19 | 41.61 | 42.00 | 36.89 | qfq | 41,063,957 | 1,721,419,835 | 0.65% |
| 2024-06-18 | 41.70 | 42.05 | 41.57 | 41.73 | 36.65 | qfq | 35,345,219 | 1,476,476,518 | 0.36% |
| 2024-06-17 | 41.60 | 41.83 | 41.38 | 41.58 | 36.52 | qfq | 38,472,747 | 1,600,335,663 | -0.69% |
| 2024-06-14 | 41.19 | 42.19 | 41.16 | 41.87 | 36.78 | qfq | 63,562,438 | 2,651,178,962 | 1.38% |
| 2024-06-13 | 41.58 | 41.66 | 41.19 | 41.30 | 36.28 | qfq | 32,042,801 | 1,323,757,554 | -0.24% |
| 2024-06-12 | 41.83 | 41.90 | 41.36 | 41.40 | 36.36 | qfq | 39,834,017 | 1,653,283,609 | -1.03% |
| 2024-06-11 | 41.91 | 42.19 | 41.60 | 41.83 | 36.74 | qfq | 42,236,279 | 1,767,535,003 | -0.69% |
| 2024-06-07 | 42.60 | 42.78 | 42.00 | 42.12 | 37.00 | qfq | 42,139,379 | 1,781,350,640 | -0.78% |
| 2024-06-06 | 43.20 | 43.33 | 42.37 | 42.45 | 37.29 | qfq | 54,262,089 | 2,313,057,245 | -1.46% |
| 2024-06-05 | 43.26 | 43.28 | 42.94 | 43.08 | 37.84 | qfq | 36,188,007 | 1,559,233,050 | -0.44% |
| 2024-06-04 | 43.08 | 43.51 | 43.01 | 43.27 | 38.01 | qfq | 39,817,760 | 1,723,254,939 | 0.32% |
| 2024-06-03 | 42.99 | 43.46 | 42.61 | 43.13 | 37.88 | qfq | 44,651,840 | 1,922,692,312 | 0.14% |
| 2024-05-31 | 43.40 | 44.10 | 43.06 | 43.07 | 37.83 | qfq | 48,249,218 | 2,100,267,341 | -0.19% |
| 2024-05-30 | 43.31 | 43.66 | 42.90 | 43.15 | 37.90 | qfq | 39,395,493 | 1,702,193,305 | -0.74% |
| 2024-05-29 | 43.59 | 44.13 | 43.36 | 43.47 | 38.18 | qfq | 43,942,250 | 1,921,502,308 | -0.66% |
| 2024-05-28 | 44.16 | 44.35 | 43.62 | 43.76 | 38.44 | qfq | 42,192,179 | 1,853,750,116 | -0.77% |
| 2024-05-27 | 44.00 | 44.39 | 43.88 | 44.10 | 38.74 | qfq | 41,274,221 | 1,820,441,915 | 0.48% |
| 2024-05-24 | 44.55 | 44.80 | 43.86 | 43.89 | 38.55 | qfq | 54,128,575 | 2,397,751,034 | -1.99% |
| 2024-05-23 | 44.92 | 45.17 | 44.52 | 44.78 | 39.33 | qfq | 63,592,313 | 2,847,873,001 | -1.37% |
| 2024-05-22 | 45.30 | 46.05 | 45.15 | 45.40 | 39.88 | qfq | 75,133,666 | 3,432,737,426 | 0.00% |
| 2024-05-21 | 45.08 | 45.54 | 45.02 | 45.40 | 39.88 | qfq | 55,109,616 | 2,495,802,388 | -0.13% |
| 2024-05-20 | 45.70 | 46.07 | 44.83 | 45.46 | 39.93 | qfq | 147,945,253 | 6,725,122,982 | 0.58% |
| 2024-05-17 | 43.60 | 45.20 | 43.45 | 45.20 | 39.70 | qfq | 189,457,995 | 8,380,485,073 | 4.99% |
| 2024-05-16 | 42.20 | 43.39 | 41.96 | 43.05 | 37.81 | qfq | 93,478,227 | 4,003,945,956 | 2.89% |
| 2024-05-15 | 42.28 | 42.30 | 41.66 | 41.84 | 36.75 | qfq | 39,911,880 | 1,673,203,919 | -1.11% |
| 2024-05-14 | 42.65 | 42.80 | 42.15 | 42.31 | 37.16 | qfq | 39,651,152 | 1,679,884,656 | -0.80% |
| 2024-05-13 | 42.51 | 42.89 | 42.17 | 42.65 | 37.46 | qfq | 49,348,084 | 2,098,243,664 | -0.65% |
| 2024-05-10 | 42.60 | 43.18 | 42.52 | 42.93 | 37.71 | qfq | 67,767,018 | 2,906,706,220 | 1.39% |
| 2024-05-09 | 41.87 | 42.58 | 41.86 | 42.34 | 37.19 | qfq | 41,354,149 | 1,749,774,912 | 0.93% |
| 2024-05-08 | 42.45 | 42.70 | 41.88 | 41.95 | 36.85 | qfq | 44,733,513 | 1,888,701,756 | -1.50% |
| 2024-05-07 | 42.50 | 42.79 | 42.19 | 42.59 | 37.41 | qfq | 52,815,226 | 2,249,302,993 | 0.24% |
| 2024-05-06 | 43.15 | 43.28 | 42.37 | 42.49 | 37.32 | qfq | 106,274,704 | 4,554,760,127 | 2.73% |
| 2024-04-30 | 42.08 | 42.16 | 41.32 | 41.36 | 36.33 | qfq | 51,819,014 | 2,157,456,541 | -1.71% |
| 2024-04-29 | 41.50 | 42.88 | 41.41 | 42.08 | 36.96 | qfq | 87,545,482 | 3,696,991,240 | 1.32% |
| 2024-04-26 | 40.99 | 41.78 | 40.81 | 41.53 | 36.48 | qfq | 69,427,606 | 2,866,574,033 | 1.14% |
| 2024-04-25 | 40.52 | 41.28 | 40.30 | 41.06 | 36.07 | qfq | 58,217,790 | 2,379,394,081 | 1.13% |
| 2024-04-24 | 40.39 | 40.70 | 40.11 | 40.60 | 35.66 | qfq | 54,996,437 | 2,226,040,005 | 1.78% |
| 2024-04-23 | 39.82 | 40.10 | 39.61 | 39.89 | 35.04 | qfq | 34,265,310 | 1,367,522,866 | 0.15% |
| 2024-04-22 | 39.49 | 40.09 | 39.49 | 39.83 | 34.99 | qfq | 39,122,784 | 1,559,348,109 | 1.04% |
| 2024-04-19 | 39.47 | 39.78 | 39.20 | 39.42 | 34.63 | qfq | 36,839,491 | 1,454,378,302 | -0.71% |
| 2024-04-18 | 38.90 | 40.30 | 38.81 | 39.70 | 34.87 | qfq | 84,608,897 | 3,365,907,681 | 1.93% |
| 2024-04-17 | 38.27 | 39.02 | 38.01 | 38.95 | 34.21 | qfq | 59,458,529 | 2,294,242,965 | 1.75% |
| 2024-04-16 | 38.36 | 38.79 | 38.08 | 38.28 | 33.62 | qfq | 62,674,707 | 2,408,876,665 | -0.21% |
| 2024-04-15 | 37.78 | 38.50 | 37.68 | 38.36 | 33.69 | qfq | 77,160,909 | 2,953,703,722 | 1.54% |
| 2024-04-12 | 38.80 | 38.99 | 37.67 | 37.78 | 33.19 | qfq | 91,894,711 | 3,503,437,973 | -3.00% |
| 2024-04-11 | 39.03 | 39.14 | 38.61 | 38.95 | 34.21 | qfq | 44,321,365 | 1,724,750,105 | -0.64% |
| 2024-04-10 | 39.99 | 40.07 | 39.10 | 39.20 | 34.43 | qfq | 66,754,496 | 2,638,684,983 | -2.27% |
| 2024-04-09 | 40.27 | 40.48 | 40.10 | 40.11 | 35.23 | qfq | 29,392,411 | 1,183,293,257 | -0.27% |
| 2024-04-08 | 40.28 | 40.43 | 39.88 | 40.22 | 35.33 | qfq | 43,590,246 | 1,752,003,235 | -0.69% |
| 2024-04-03 | 40.90 | 41.05 | 40.50 | 40.50 | 35.57 | qfq | 46,364,011 | 1,886,029,049 | -1.22% |
| 2024-04-02 | 41.19 | 41.46 | 40.91 | 41.00 | 36.01 | qfq | 39,996,585 | 1,644,606,102 | -0.61% |
| 2024-04-01 | 40.95 | 41.25 | 40.90 | 41.25 | 36.23 | qfq | 38,706,274 | 1,592,229,352 | 1.08% |
| 2024-03-29 | 40.78 | 41.24 | 40.69 | 40.81 | 35.85 | qfq | 33,512,184 | 1,370,420,387 | 0.29% |
| 2024-03-28 | 40.60 | 41.26 | 40.45 | 40.69 | 35.74 | qfq | 43,233,995 | 1,764,795,886 | 0.10% |
| 2024-03-27 | 40.78 | 40.98 | 40.65 | 40.65 | 35.71 | qfq | 34,619,025 | 1,411,539,594 | -0.61% |
| 2024-03-26 | 40.44 | 40.95 | 40.44 | 40.90 | 35.93 | qfq | 40,299,063 | 1,640,298,640 | 1.14% |
| 2024-03-25 | 40.45 | 40.88 | 40.35 | 40.44 | 35.52 | qfq | 43,760,130 | 1,775,455,396 | -0.30% |
| 2024-03-22 | 41.03 | 41.13 | 40.25 | 40.56 | 35.63 | qfq | 112,550,368 | 4,569,953,333 | -3.50% |
| 2024-03-21 | 42.09 | 42.43 | 41.81 | 42.03 | 36.92 | qfq | 41,497,624 | 1,745,351,699 | 0.26% |
| 2024-03-20 | 41.75 | 42.05 | 41.68 | 41.92 | 36.82 | qfq | 28,361,668 | 1,187,979,289 | 0.22% |
| 2024-03-19 | 42.40 | 42.40 | 41.80 | 41.83 | 36.74 | qfq | 48,601,533 | 2,045,765,039 | -1.72% |
| 2024-03-18 | 42.35 | 42.66 | 42.07 | 42.56 | 37.38 | qfq | 41,626,271 | 1,764,489,757 | 0.19% |
| 2024-03-15 | 42.51 | 42.64 | 42.02 | 42.48 | 37.31 | qfq | 39,867,511 | 1,687,264,409 | 0.07% |
| 2024-03-14 | 42.37 | 42.89 | 42.30 | 42.45 | 37.29 | qfq | 36,088,956 | 1,535,653,343 | -0.42% |
| 2024-03-13 | 43.73 | 43.76 | 42.57 | 42.63 | 37.45 | qfq | 70,121,585 | 3,008,059,272 | -2.69% |
| 2024-03-12 | 43.17 | 43.88 | 42.88 | 43.81 | 38.48 | qfq | 67,920,636 | 2,952,502,139 | 1.51% |
| 2024-03-11 | 42.78 | 43.28 | 42.74 | 43.16 | 37.91 | qfq | 43,597,274 | 1,877,454,174 | 0.65% |
| 2024-03-08 | 42.87 | 43.20 | 42.55 | 42.88 | 37.66 | qfq | 37,249,362 | 1,595,770,014 | -0.42% |
| 2024-03-07 | 42.77 | 43.46 | 42.73 | 43.06 | 37.82 | qfq | 64,896,213 | 2,796,783,751 | 1.32% |
| 2024-03-06 | 42.79 | 42.91 | 42.46 | 42.50 | 37.33 | qfq | 34,276,283 | 1,461,294,746 | -0.72% |
| 2024-03-05 | 42.15 | 42.88 | 42.05 | 42.81 | 37.60 | qfq | 62,343,723 | 2,650,564,784 | 1.11% |
| 2024-03-04 | 42.73 | 42.82 | 42.20 | 42.34 | 37.19 | qfq | 54,504,680 | 2,311,470,911 | -1.51% |
| 2024-03-01 | 42.80 | 43.09 | 42.52 | 42.99 | 37.76 | qfq | 44,577,376 | 1,908,395,624 | 0.21% |
| 2024-02-29 | 42.52 | 43.07 | 42.50 | 42.90 | 37.68 | qfq | 45,509,167 | 1,948,642,485 | 0.59% |
| 2024-02-28 | 43.19 | 43.28 | 42.65 | 42.65 | 37.46 | qfq | 53,576,359 | 2,298,186,002 | -1.09% |
| 2024-02-27 | 42.82 | 43.15 | 42.70 | 43.12 | 37.88 | qfq | 42,901,252 | 1,840,668,678 | 0.40% |
| 2024-02-26 | 43.90 | 43.91 | 42.90 | 42.95 | 37.73 | qfq | 61,619,568 | 2,667,499,279 | -2.54% |
| 2024-02-23 | 43.68 | 44.45 | 43.60 | 44.07 | 38.71 | qfq | 64,421,676 | 2,843,810,763 | 0.85% |
| 2024-02-22 | 43.36 | 43.74 | 43.21 | 43.70 | 38.39 | qfq | 51,745,219 | 2,252,345,680 | 0.25% |
| 2024-02-21 | 42.18 | 44.30 | 42.02 | 43.59 | 38.29 | qfq | 111,249,194 | 4,827,664,819 | 2.93% |
| 2024-02-20 | 42.65 | 42.67 | 42.10 | 42.35 | 37.20 | qfq | 46,935,509 | 1,989,976,125 | -0.89% |
| 2024-02-19 | 42.99 | 43.08 | 42.52 | 42.73 | 37.53 | qfq | 54,413,427 | 2,324,847,504 | -0.12% |
| 2024-02-08 | 42.52 | 42.95 | 42.15 | 42.78 | 37.58 | qfq | 76,874,651 | 3,274,133,649 | 0.94% |
| 2024-02-07 | 41.69 | 42.40 | 41.35 | 42.38 | 37.23 | qfq | 91,615,404 | 3,833,614,844 | 1.97% |
| 2024-02-06 | 40.67 | 41.68 | 40.37 | 41.56 | 36.51 | qfq | 82,383,496 | 3,381,216,759 | 2.16% |
| 2024-02-05 | 40.00 | 40.99 | 39.68 | 40.68 | 35.73 | qfq | 80,614,793 | 3,247,211,014 | 1.45% |
| 2024-02-02 | 40.30 | 40.55 | 39.00 | 40.10 | 35.22 | qfq | 69,077,347 | 2,771,398,286 | -0.50% |
| 2024-02-01 | 40.12 | 40.63 | 39.93 | 40.30 | 35.40 | qfq | 49,092,479 | 1,980,485,849 | -0.52% |
| 2024-01-31 | 40.15 | 40.85 | 39.99 | 40.51 | 35.58 | qfq | 55,701,366 | 2,253,897,731 | 0.80% |
| 2024-01-30 | 40.60 | 40.91 | 40.17 | 40.19 | 35.30 | qfq | 57,063,998 | 2,308,550,033 | -1.93% |
| 2024-01-29 | 41.26 | 41.69 | 40.92 | 40.98 | 36.00 | qfq | 62,078,477 | 2,560,232,020 | -0.65% |
| 2024-01-26 | 41.05 | 41.34 | 40.65 | 41.25 | 36.23 | qfq | 78,592,524 | 3,225,824,129 | 0.24% |
| 2024-01-25 | 40.15 | 41.51 | 40.00 | 41.15 | 36.15 | qfq | 98,658,100 | 4,022,141,715 | 2.44% |
| 2024-01-24 | 39.66 | 40.30 | 39.08 | 40.17 | 35.28 | qfq | 76,115,099 | 3,023,883,703 | 2.06% |
| 2024-01-23 | 39.20 | 39.71 | 38.70 | 39.36 | 34.57 | qfq | 60,172,097 | 2,363,927,977 | -0.30% |
| 2024-01-22 | 39.07 | 39.93 | 38.97 | 39.48 | 34.68 | qfq | 96,109,863 | 3,800,265,431 | 0.71% |
| 2024-01-19 | 38.80 | 39.34 | 38.55 | 39.20 | 34.43 | qfq | 63,974,391 | 2,493,579,882 | 0.54% |
| 2024-01-18 | 37.75 | 39.03 | 37.64 | 38.99 | 34.25 | qfq | 86,154,364 | 3,289,028,901 | 2.58% |
| 2024-01-17 | 38.46 | 38.55 | 38.01 | 38.01 | 33.39 | qfq | 56,122,897 | 2,148,072,060 | -1.78% |
| 2024-01-16 | 38.04 | 38.76 | 37.94 | 38.70 | 33.99 | qfq | 54,496,285 | 2,095,337,501 | 1.39% |
| 2024-01-15 | 37.87 | 38.49 | 37.70 | 38.17 | 33.53 | qfq | 32,702,181 | 1,244,858,223 | 0.37% |
| 2024-01-12 | 38.19 | 38.54 | 38.03 | 38.03 | 33.40 | qfq | 30,300,054 | 1,158,392,103 | -1.04% |
| 2024-01-11 | 37.80 | 38.66 | 37.62 | 38.43 | 33.76 | qfq | 38,157,129 | 1,457,906,651 | 1.61% |
| 2024-01-10 | 38.29 | 38.45 | 37.82 | 37.82 | 33.22 | qfq | 44,130,380 | 1,677,706,638 | -1.46% |
| 2024-01-09 | 38.45 | 38.58 | 38.20 | 38.38 | 33.71 | qfq | 37,065,054 | 1,423,188,301 | -0.18% |
| 2024-01-08 | 38.97 | 39.17 | 38.22 | 38.45 | 33.77 | qfq | 51,473,197 | 1,983,794,142 | -1.33% |
| 2024-01-05 | 38.85 | 39.58 | 38.68 | 38.97 | 34.23 | qfq | 49,920,187 | 1,955,115,160 | 0.18% |
| 2024-01-04 | 39.36 | 39.58 | 38.66 | 38.90 | 34.17 | qfq | 46,739,190 | 1,819,793,957 | -1.27% |
| 2024-01-03 | 39.47 | 39.66 | 39.19 | 39.40 | 34.61 | qfq | 36,382,151 | 1,432,855,499 | -0.18% |
| 2024-01-02 | 40.30 | 40.31 | 39.46 | 39.47 | 34.67 | qfq | 43,759,204 | 1,740,486,365 | -2.06% |
| 2023-12-29 | 40.06 | 40.44 | 40.05 | 40.30 | 35.40 | qfq | 34,107,753 | 1,372,848,496 | 0.10% |
| 2023-12-28 | 39.00 | 40.35 | 38.85 | 40.26 | 35.36 | qfq | 60,952,573 | 2,429,611,850 | 3.23% |
| 2023-12-27 | 39.10 | 39.16 | 38.68 | 39.00 | 34.26 | qfq | 29,593,783 | 1,150,904,275 | -0.26% |
| 2023-12-26 | 39.18 | 39.18 | 38.82 | 39.10 | 34.34 | qfq | 19,914,583 | 776,002,047 | -0.20% |
| 2023-12-25 | 39.05 | 39.28 | 38.91 | 39.18 | 34.41 | qfq | 20,325,509 | 795,171,658 | 0.20% |
| 2023-12-22 | 38.76 | 39.38 | 38.68 | 39.10 | 34.34 | qfq | 42,473,652 | 1,656,449,050 | 0.77% |
| 2023-12-21 | 38.26 | 38.97 | 38.13 | 38.80 | 34.08 | qfq | 42,416,262 | 1,640,116,584 | 0.91% |
| 2023-12-20 | 38.71 | 38.90 | 38.43 | 38.45 | 33.77 | qfq | 29,948,177 | 1,158,590,096 | -0.67% |
| 2023-12-19 | 38.58 | 38.98 | 38.40 | 38.71 | 34.00 | qfq | 33,224,870 | 1,284,615,540 | 0.26% |
| 2023-12-18 | 38.40 | 38.85 | 38.31 | 38.61 | 33.91 | qfq | 32,998,671 | 1,273,512,227 | -0.46% |
| 2023-12-15 | 39.15 | 39.56 | 38.73 | 38.79 | 34.07 | qfq | 50,791,156 | 1,983,188,836 | 0.23% |
| 2023-12-14 | 39.23 | 39.47 | 38.69 | 38.70 | 33.99 | qfq | 33,236,772 | 1,297,220,103 | -0.49% |
| 2023-12-13 | 39.70 | 39.70 | 38.89 | 38.89 | 34.16 | qfq | 41,285,632 | 1,618,686,295 | -2.26% |
| 2023-12-12 | 39.42 | 39.81 | 39.25 | 39.79 | 34.95 | qfq | 35,821,324 | 1,419,146,471 | 0.48% |
| 2023-12-11 | 39.00 | 39.71 | 38.56 | 39.60 | 34.78 | qfq | 55,511,392 | 2,166,289,979 | 1.05% |
| 2023-12-08 | 39.25 | 39.63 | 39.19 | 39.19 | 34.42 | qfq | 37,891,237 | 1,491,734,069 | -0.38% |
| 2023-12-07 | 39.36 | 39.72 | 38.88 | 39.34 | 34.56 | qfq | 50,100,389 | 1,967,357,707 | -0.48% |
| 2023-12-06 | 39.50 | 39.75 | 39.29 | 39.53 | 34.72 | qfq | 43,332,396 | 1,713,862,406 | 0.00% |
| 2023-12-05 | 40.12 | 40.17 | 39.51 | 39.53 | 34.72 | qfq | 50,642,832 | 2,020,199,568 | -2.11% |
| 2023-12-04 | 40.85 | 41.27 | 40.31 | 40.38 | 35.47 | qfq | 39,986,970 | 1,627,394,428 | -1.56% |
| 2023-12-01 | 40.65 | 41.18 | 40.30 | 41.02 | 36.03 | qfq | 48,696,135 | 1,986,489,505 | 0.54% |
| 2023-11-30 | 40.67 | 41.07 | 40.62 | 40.80 | 35.84 | qfq | 38,857,196 | 1,586,034,772 | 0.12% |
| 2023-11-29 | 41.67 | 41.73 | 40.50 | 40.75 | 35.79 | qfq | 67,904,702 | 2,771,007,262 | -2.21% |
| 2023-11-28 | 41.80 | 42.06 | 41.58 | 41.67 | 36.60 | qfq | 37,226,073 | 1,554,714,840 | -0.43% |
| 2023-11-27 | 42.60 | 42.64 | 41.61 | 41.85 | 36.76 | qfq | 58,546,041 | 2,449,183,477 | -1.97% |
| 2023-11-24 | 43.00 | 43.03 | 42.63 | 42.69 | 37.50 | qfq | 28,044,927 | 1,200,283,581 | -0.84% |
| 2023-11-23 | 42.69 | 43.05 | 42.51 | 43.05 | 37.81 | qfq | 26,380,342 | 1,128,882,328 | 0.75% |
| 2023-11-22 | 42.95 | 43.05 | 42.71 | 42.73 | 37.53 | qfq | 24,925,121 | 1,068,361,650 | -0.79% |
| 2023-11-21 | 42.91 | 43.55 | 42.91 | 43.07 | 37.83 | qfq | 43,250,272 | 1,871,504,438 | 0.37% |
| 2023-11-20 | 42.71 | 43.05 | 42.48 | 42.91 | 37.69 | qfq | 32,498,748 | 1,390,487,105 | 0.59% |
| 2023-11-17 | 42.63 | 42.82 | 42.33 | 42.66 | 37.47 | qfq | 40,472,847 | 1,720,654,033 | -0.49% |
| 2023-11-16 | 43.13 | 43.35 | 42.77 | 42.87 | 37.66 | qfq | 38,608,889 | 1,658,667,534 | -1.13% |
| 2023-11-15 | 43.12 | 43.61 | 42.88 | 43.36 | 38.09 | qfq | 72,870,581 | 3,155,332,501 | 1.76% |
| 2023-11-14 | 42.55 | 42.81 | 42.39 | 42.61 | 37.43 | qfq | 55,819,964 | 2,377,325,636 | 0.52% |
| 2023-11-13 | 42.30 | 42.44 | 42.06 | 42.39 | 37.23 | qfq | 49,309,112 | 2,085,416,497 | 0.09% |
| 2023-11-10 | 42.90 | 42.90 | 42.03 | 42.35 | 37.20 | qfq | 104,996,471 | 4,446,008,162 | -2.15% |
| 2023-11-09 | 44.00 | 44.20 | 42.86 | 43.28 | 38.02 | qfq | 150,454,180 | 6,539,441,760 | -3.02% |
| 2023-11-08 | 45.30 | 45.43 | 44.55 | 44.63 | 39.20 | qfq | 70,373,392 | 3,162,886,205 | -1.48% |
| 2023-11-07 | 45.88 | 45.90 | 45.24 | 45.30 | 39.79 | qfq | 52,054,346 | 2,364,701,855 | -1.65% |
| 2023-11-06 | 45.60 | 46.17 | 45.51 | 46.06 | 40.46 | qfq | 56,246,319 | 2,582,604,547 | 1.81% |
| 2023-11-03 | 45.19 | 45.31 | 44.89 | 45.24 | 39.74 | qfq | 38,640,687 | 1,744,002,549 | 0.40% |
| 2023-11-02 | 45.21 | 45.59 | 45.01 | 45.06 | 39.58 | qfq | 29,224,760 | 1,321,477,078 | -0.11% |
| 2023-11-01 | 45.79 | 45.88 | 45.02 | 45.11 | 39.62 | qfq | 37,801,226 | 1,709,309,024 | -0.77% |
| 2023-10-31 | 45.42 | 45.93 | 45.18 | 45.46 | 39.93 | qfq | 42,308,883 | 1,926,939,394 | 0.33% |
| 2023-10-30 | 45.19 | 45.49 | 44.81 | 45.31 | 39.80 | qfq | 45,549,795 | 2,055,903,969 | 0.29% |
| 2023-10-27 | 45.19 | 45.54 | 44.55 | 45.18 | 39.69 | qfq | 61,884,971 | 2,785,588,427 | -1.14% |
| 2023-10-26 | 45.30 | 45.80 | 45.25 | 45.70 | 40.14 | qfq | 28,098,553 | 1,279,980,548 | 0.42% |
| 2023-10-25 | 45.98 | 46.00 | 45.43 | 45.51 | 39.97 | qfq | 37,446,279 | 1,709,171,805 | -1.28% |
| 2023-10-24 | 46.03 | 46.50 | 45.68 | 46.10 | 39.68 | qfq | 43,231,065 | 1,992,106,371 | 0.35% |
| 2023-10-23 | 45.79 | 46.20 | 45.50 | 45.94 | 39.55 | qfq | 38,706,820 | 1,775,040,623 | 0.22% |
| 2023-10-20 | 45.60 | 46.09 | 45.55 | 45.84 | 39.46 | qfq | 48,177,617 | 2,205,802,926 | -0.46% |
| 2023-10-19 | 47.11 | 47.16 | 46.01 | 46.05 | 39.64 | qfq | 69,408,534 | 3,224,679,422 | -2.83% |
| 2023-10-18 | 47.51 | 47.77 | 47.38 | 47.39 | 40.79 | qfq | 32,569,044 | 1,547,535,570 | -0.61% |
| 2023-10-17 | 47.80 | 47.98 | 47.46 | 47.68 | 41.04 | qfq | 27,014,187 | 1,289,169,549 | 0.29% |
| 2023-10-16 | 47.85 | 48.13 | 47.41 | 47.54 | 40.92 | qfq | 31,900,293 | 1,522,168,840 | -0.90% |
| 2023-10-13 | 47.87 | 48.28 | 47.67 | 47.97 | 41.29 | qfq | 26,126,959 | 1,254,265,938 | -0.95% |
| 2023-10-12 | 48.87 | 48.89 | 48.21 | 48.43 | 41.69 | qfq | 44,871,017 | 2,176,954,488 | 1.55% |
| 2023-10-11 | 47.85 | 47.97 | 47.51 | 47.69 | 41.05 | qfq | 32,529,671 | 1,552,566,990 | 0.19% |
| 2023-10-10 | 48.28 | 48.53 | 47.52 | 47.60 | 40.98 | qfq | 33,077,739 | 1,584,290,864 | -0.98% |
| 2023-10-09 | 48.00 | 48.27 | 47.52 | 48.07 | 41.38 | qfq | 39,401,224 | 1,887,773,034 | -0.48% |
| 2023-09-28 | 48.83 | 48.88 | 48.15 | 48.30 | 41.58 | qfq | 42,146,617 | 2,042,226,680 | -0.74% |
| 2023-09-27 | 48.60 | 48.99 | 48.50 | 48.66 | 41.89 | qfq | 32,486,342 | 1,582,256,041 | 0.21% |
| 2023-09-26 | 49.05 | 49.34 | 48.52 | 48.56 | 41.80 | qfq | 40,093,026 | 1,955,893,352 | -1.02% |
| 2023-09-25 | 50.01 | 50.10 | 49.03 | 49.06 | 42.23 | qfq | 49,975,869 | 2,465,962,385 | -2.52% |
| 2023-09-22 | 48.50 | 50.33 | 48.37 | 50.33 | 43.33 | qfq | 66,300,617 | 3,282,334,330 | 3.79% |
| 2023-09-21 | 48.70 | 48.86 | 48.37 | 48.49 | 41.74 | qfq | 33,547,988 | 1,629,890,839 | -0.82% |
| 2023-09-20 | 49.26 | 49.26 | 48.58 | 48.89 | 42.09 | qfq | 32,873,261 | 1,605,058,394 | -0.79% |
| 2023-09-19 | 49.28 | 49.35 | 49.02 | 49.28 | 42.42 | qfq | 26,652,448 | 1,311,117,790 | -0.04% |
| 2023-09-18 | 48.92 | 49.48 | 48.70 | 49.30 | 42.44 | qfq | 29,526,746 | 1,452,498,883 | 0.20% |
| 2023-09-15 | 49.49 | 50.12 | 49.00 | 49.20 | 42.35 | qfq | 55,753,191 | 2,760,877,161 | 0.02% |
| 2023-09-14 | 49.64 | 49.80 | 48.99 | 49.19 | 42.34 | qfq | 39,131,218 | 1,929,515,958 | -0.63% |
| 2023-09-13 | 50.14 | 50.22 | 49.22 | 49.50 | 42.61 | qfq | 43,398,924 | 2,152,354,986 | -0.90% |
| 2023-09-12 | 50.10 | 50.15 | 49.49 | 49.95 | 43.00 | qfq | 36,114,393 | 1,801,339,429 | -0.81% |
| 2023-09-11 | 50.38 | 50.77 | 49.85 | 50.36 | 43.35 | qfq | 49,151,466 | 2,471,560,950 | 0.48% |
| 2023-09-08 | 50.03 | 50.45 | 49.80 | 50.12 | 43.14 | qfq | 27,366,737 | 1,370,400,982 | -0.20% |
| 2023-09-07 | 50.71 | 50.88 | 50.16 | 50.22 | 43.23 | qfq | 40,329,071 | 2,033,442,988 | -1.59% |
| 2023-09-06 | 50.00 | 51.19 | 49.88 | 51.03 | 43.93 | qfq | 51,436,224 | 2,604,588,523 | 1.65% |
| 2023-09-05 | 51.20 | 51.20 | 50.13 | 50.20 | 43.21 | qfq | 50,624,376 | 2,555,382,802 | -2.43% |
| 2023-09-04 | 50.45 | 51.90 | 50.44 | 51.45 | 44.29 | qfq | 92,193,109 | 4,732,753,257 | 2.69% |
| 2023-09-01 | 49.35 | 50.50 | 49.26 | 50.10 | 43.13 | qfq | 85,575,649 | 4,287,440,106 | 2.68% |
| 2023-08-31 | 48.63 | 49.55 | 48.51 | 48.79 | 42.00 | qfq | 63,953,783 | 3,135,187,119 | 1.12% |
| 2023-08-30 | 48.88 | 48.99 | 47.90 | 48.25 | 41.53 | qfq | 60,012,297 | 2,904,476,280 | -0.64% |
| 2023-08-29 | 48.04 | 48.97 | 47.89 | 48.56 | 41.80 | qfq | 57,380,614 | 2,780,674,849 | 0.94% |
| 2023-08-28 | 50.50 | 50.53 | 47.78 | 48.11 | 41.41 | qfq | 109,010,819 | 5,323,339,312 | 2.34% |
| 2023-08-25 | 46.31 | 47.38 | 46.25 | 47.01 | 40.47 | qfq | 41,763,549 | 1,953,754,068 | 1.10% |
| 2023-08-24 | 46.53 | 47.01 | 46.19 | 46.50 | 40.03 | qfq | 41,863,720 | 1,949,333,014 | 0.09% |
| 2023-08-23 | 46.72 | 47.10 | 46.39 | 46.46 | 39.99 | qfq | 47,623,949 | 2,224,411,614 | -1.15% |
| 2023-08-22 | 46.90 | 47.30 | 46.47 | 47.00 | 40.46 | qfq | 51,849,548 | 2,430,766,795 | 0.71% |
| 2023-08-21 | 47.40 | 47.49 | 46.67 | 46.67 | 40.17 | qfq | 62,808,090 | 2,950,143,136 | -1.79% |
| 2023-08-18 | 47.90 | 49.00 | 47.52 | 47.52 | 40.91 | qfq | 63,666,255 | 3,066,293,940 | -0.81% |
| 2023-08-17 | 48.01 | 48.18 | 47.33 | 47.91 | 41.24 | qfq | 59,827,368 | 2,853,723,206 | -0.91% |
| 2023-08-16 | 48.32 | 48.94 | 48.13 | 48.35 | 41.62 | qfq | 47,660,376 | 2,306,795,548 | -0.68% |
| 2023-08-15 | 48.52 | 49.08 | 48.02 | 48.68 | 41.90 | qfq | 52,183,684 | 2,535,572,143 | 0.31% |
| 2023-08-14 | 48.30 | 48.82 | 48.28 | 48.53 | 41.78 | qfq | 60,472,146 | 2,935,327,039 | -1.70% |
| 2023-08-11 | 51.30 | 51.41 | 49.35 | 49.37 | 42.50 | qfq | 74,892,093 | 3,751,696,963 | -3.87% |
| 2023-08-10 | 51.05 | 51.47 | 50.88 | 51.36 | 44.21 | qfq | 29,926,322 | 1,531,979,641 | 0.20% |
| 2023-08-09 | 51.08 | 51.58 | 50.95 | 51.26 | 44.13 | qfq | 37,285,264 | 1,911,450,576 | 0.00% |
| 2023-08-08 | 51.47 | 51.69 | 50.46 | 51.26 | 44.13 | qfq | 52,326,342 | 2,671,294,850 | -0.85% |
| 2023-08-07 | 51.38 | 51.77 | 51.20 | 51.70 | 44.50 | qfq | 43,689,613 | 2,246,940,970 | -0.39% |
| 2023-08-04 | 53.23 | 53.85 | 51.90 | 51.90 | 44.68 | qfq | 105,165,284 | 5,566,174,314 | -0.97% |
| 2023-08-03 | 51.41 | 52.60 | 51.11 | 52.41 | 45.12 | qfq | 65,494,421 | 3,398,760,968 | 1.95% |
| 2023-08-02 | 51.60 | 52.56 | 50.93 | 51.41 | 44.26 | qfq | 60,879,817 | 3,136,350,132 | -0.64% |
| 2023-08-01 | 52.50 | 53.00 | 51.44 | 51.74 | 44.54 | qfq | 67,061,372 | 3,493,879,471 | -1.63% |
| 2023-07-31 | 52.98 | 53.68 | 52.30 | 52.60 | 45.28 | qfq | 127,485,466 | 6,750,702,391 | 1.29% |
| 2023-07-28 | 49.50 | 52.36 | 49.41 | 51.93 | 44.70 | qfq | 127,790,846 | 6,564,761,757 | 4.11% |
| 2023-07-27 | 49.59 | 50.58 | 49.41 | 49.88 | 42.94 | qfq | 70,373,493 | 3,523,202,970 | 0.85% |
| 2023-07-26 | 49.18 | 49.64 | 48.98 | 49.46 | 42.58 | qfq | 51,544,065 | 2,541,380,228 | -0.18% |
| 2023-07-25 | 47.70 | 49.68 | 47.70 | 49.55 | 42.65 | qfq | 141,327,902 | 6,907,459,693 | 6.28% |
| 2023-07-24 | 46.80 | 46.99 | 46.50 | 46.62 | 40.13 | qfq | 31,598,004 | 1,475,830,597 | -0.75% |
| 2023-07-21 | 47.31 | 47.75 | 46.80 | 46.97 | 40.43 | qfq | 44,679,142 | 2,108,640,104 | -0.95% |
| 2023-07-20 | 47.90 | 48.20 | 47.32 | 47.42 | 40.82 | qfq | 30,137,754 | 1,438,728,105 | -0.73% |
| 2023-07-19 | 47.30 | 47.86 | 47.30 | 47.77 | 41.12 | qfq | 32,111,579 | 1,526,345,246 | 0.36% |
| 2023-07-18 | 48.28 | 48.29 | 47.46 | 47.60 | 40.98 | qfq | 28,318,272 | 1,348,936,542 | -0.94% |
| 2023-07-17 | 48.37 | 48.45 | 47.88 | 48.05 | 41.36 | qfq | 30,470,667 | 1,465,498,863 | -1.21% |