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
新华保险601336.SH
最近收盘价62.802026-07-17
最近交易日2026-07-17
成交量（股）25,110,709
成交额（元）1,599,151,454
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | 2025-12-12 | cash_dividend | 0.67 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 1.99 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-29 | cash_dividend | 0.54 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-02 | 2023-08-10 | cash_dividend | 1.08 | — | — | — | 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 | 63.89 | 64.78 | 62.61 | 62.80 | 62.80 | qfq | 25,110,709 | 1,599,151,454 | -2.41% |
| 2026-07-16 | 64.88 | 65.33 | 63.88 | 64.35 | 64.35 | qfq | 22,485,860 | 1,450,411,904 | -1.83% |
| 2026-07-15 | 64.00 | 66.66 | 63.55 | 65.55 | 65.55 | qfq | 39,626,126 | 2,576,060,445 | 1.61% |
| 2026-07-14 | 63.48 | 64.97 | 61.81 | 64.51 | 64.51 | qfq | 41,989,294 | 2,659,488,199 | 4.08% |
| 2026-07-13 | 62.21 | 62.70 | 60.87 | 61.98 | 61.98 | qfq | 23,073,281 | 1,423,533,550 | -1.59% |
| 2026-07-10 | 61.85 | 63.30 | 61.40 | 62.98 | 62.98 | qfq | 25,003,919 | 1,564,784,019 | 0.74% |
| 2026-07-09 | 62.41 | 62.82 | 60.61 | 62.52 | 62.52 | qfq | 30,421,902 | 1,879,083,434 | -0.87% |
| 2026-07-08 | 62.86 | 63.94 | 62.21 | 63.07 | 63.07 | qfq | 21,432,061 | 1,349,493,511 | -0.38% |
| 2026-07-07 | 63.58 | 63.99 | 62.63 | 63.31 | 63.31 | qfq | 23,632,933 | 1,491,662,734 | -1.81% |
| 2026-07-06 | 63.52 | 64.98 | 62.90 | 64.48 | 64.48 | qfq | 40,101,269 | 2,565,212,224 | 1.51% |
| 2026-07-03 | 64.02 | 65.27 | 62.80 | 63.52 | 63.52 | qfq | 30,499,892 | 1,938,581,464 | 0.06% |
| 2026-07-02 | 64.88 | 65.98 | 63.31 | 63.48 | 63.48 | qfq | 40,621,809 | 2,622,008,167 | -2.91% |
| 2026-07-01 | 59.27 | 65.63 | 59.01 | 65.38 | 65.38 | qfq | 67,016,041 | 4,267,114,625 | 9.59% |
| 2026-06-30 | 59.77 | 60.77 | 58.80 | 59.66 | 59.66 | qfq | 26,208,898 | 1,559,024,475 | -1.37% |
| 2026-06-29 | 59.90 | 61.50 | 58.82 | 60.49 | 60.49 | qfq | 27,164,229 | 1,641,373,464 | 1.49% |
| 2026-06-26 | 62.58 | 63.85 | 59.59 | 59.60 | 59.60 | qfq | 39,432,692 | 2,405,771,292 | -6.05% |
| 2026-06-25 | 60.81 | 65.28 | 60.76 | 63.44 | 63.44 | qfq | 47,334,056 | 2,997,514,248 | 2.57% |
| 2026-06-24 | 62.88 | 62.97 | 60.51 | 61.85 | 61.85 | qfq | 33,510,517 | 2,066,840,696 | -0.75% |
| 2026-06-23 | 63.80 | 64.50 | 61.62 | 62.32 | 62.32 | qfq | 47,936,739 | 3,026,271,529 | -1.56% |
| 2026-06-22 | 56.80 | 63.31 | 56.35 | 63.31 | 63.31 | qfq | 68,668,252 | 4,197,356,940 | 10.01% |
| 2026-06-18 | 61.60 | 61.60 | 57.25 | 57.55 | 57.55 | qfq | 47,928,287 | 2,810,646,606 | -6.80% |
| 2026-06-17 | 62.40 | 62.46 | 61.07 | 61.75 | 61.75 | qfq | 24,885,432 | 1,532,583,938 | -0.37% |
| 2026-06-16 | 62.60 | 63.25 | 61.50 | 61.98 | 61.98 | qfq | 25,267,063 | 1,573,081,562 | -1.93% |
| 2026-06-15 | 61.86 | 63.99 | 61.36 | 63.20 | 63.20 | qfq | 36,743,512 | 2,300,673,832 | 2.83% |
| 2026-06-12 | 58.62 | 61.80 | 58.00 | 61.46 | 61.46 | qfq | 40,444,012 | 2,462,052,283 | 3.78% |
| 2026-06-11 | 58.21 | 60.49 | 58.21 | 59.22 | 59.22 | qfq | 34,445,078 | 2,048,961,836 | 2.05% |
| 2026-06-10 | 55.70 | 58.30 | 55.41 | 58.03 | 58.03 | qfq | 34,016,320 | 1,949,586,033 | 3.87% |
| 2026-06-09 | 55.29 | 56.08 | 55.01 | 55.87 | 55.87 | qfq | 16,294,145 | 905,351,041 | 0.79% |
| 2026-06-08 | 56.90 | 57.75 | 55.22 | 55.43 | 55.43 | qfq | 22,790,168 | 1,282,967,896 | -1.63% |
| 2026-06-05 | 56.24 | 58.77 | 56.15 | 56.35 | 56.35 | qfq | 31,945,185 | 1,836,268,520 | 0.57% |
| 2026-06-04 | 57.20 | 57.66 | 55.82 | 56.03 | 56.03 | qfq | 21,283,154 | 1,202,744,173 | -2.71% |
| 2026-06-03 | 57.78 | 58.20 | 56.53 | 57.59 | 57.59 | qfq | 21,530,906 | 1,231,999,728 | -0.21% |
| 2026-06-02 | 58.76 | 58.80 | 57.20 | 57.71 | 57.71 | qfq | 24,977,379 | 1,439,956,139 | -1.77% |
| 2026-06-01 | 59.31 | 59.65 | 58.22 | 58.75 | 58.75 | qfq | 21,520,136 | 1,264,141,691 | -1.59% |
| 2026-05-29 | 58.38 | 60.78 | 58.32 | 59.70 | 59.70 | qfq | 32,849,849 | 1,971,475,042 | 2.24% |
| 2026-05-28 | 59.58 | 59.58 | 57.52 | 58.39 | 58.39 | qfq | 17,891,725 | 1,042,216,837 | -0.56% |
| 2026-05-27 | 59.58 | 60.23 | 58.04 | 58.72 | 58.72 | qfq | 22,835,508 | 1,345,118,582 | -2.39% |
| 2026-05-26 | 59.50 | 61.70 | 59.00 | 60.16 | 60.16 | qfq | 32,565,956 | 1,968,944,637 | 1.28% |
| 2026-05-25 | 58.51 | 59.99 | 58.40 | 59.40 | 59.40 | qfq | 16,746,014 | 990,529,833 | 1.52% |
| 2026-05-22 | 59.30 | 59.60 | 58.30 | 58.51 | 58.51 | qfq | 17,367,049 | 1,019,247,586 | -1.15% |
| 2026-05-21 | 59.99 | 61.77 | 59.12 | 59.19 | 59.19 | qfq | 23,381,760 | 1,417,068,208 | -0.79% |
| 2026-05-20 | 60.07 | 60.32 | 59.06 | 59.66 | 59.66 | qfq | 13,128,287 | 782,420,256 | -1.27% |
| 2026-05-19 | 60.30 | 60.98 | 59.86 | 60.43 | 60.43 | qfq | 14,792,055 | 892,204,485 | 0.52% |
| 2026-05-18 | 60.80 | 60.80 | 59.70 | 60.12 | 60.12 | qfq | 14,786,717 | 889,940,944 | -1.80% |
| 2026-05-15 | 62.40 | 62.67 | 60.80 | 61.22 | 61.22 | qfq | 17,499,155 | 1,080,410,586 | -1.86% |
| 2026-05-14 | 63.88 | 64.19 | 62.31 | 62.38 | 62.38 | qfq | 20,619,185 | 1,302,040,758 | -2.61% |
| 2026-05-13 | 64.98 | 65.18 | 63.20 | 64.05 | 64.05 | qfq | 26,340,770 | 1,683,026,891 | -1.85% |
| 2026-05-12 | 65.62 | 66.25 | 64.90 | 65.26 | 65.26 | qfq | 18,858,986 | 1,235,965,850 | -0.91% |
| 2026-05-11 | 64.51 | 66.57 | 64.11 | 65.86 | 65.86 | qfq | 33,326,066 | 2,185,035,120 | 1.32% |
| 2026-05-08 | 65.06 | 65.20 | 64.20 | 65.00 | 65.00 | qfq | 16,283,101 | 1,054,091,326 | -0.60% |
| 2026-05-07 | 65.10 | 66.34 | 64.98 | 65.39 | 65.39 | qfq | 26,714,811 | 1,750,351,376 | 1.10% |
| 2026-05-06 | 64.40 | 65.33 | 63.55 | 64.68 | 64.68 | qfq | 24,924,376 | 1,607,925,356 | 0.43% |
| 2026-04-30 | 65.10 | 67.16 | 64.15 | 64.40 | 64.40 | qfq | 32,424,419 | 2,122,391,930 | 0.47% |
| 2026-04-29 | 62.38 | 64.25 | 62.12 | 64.10 | 64.10 | qfq | 30,405,837 | 1,931,545,100 | 2.87% |
| 2026-04-28 | 62.05 | 63.32 | 61.74 | 62.31 | 62.31 | qfq | 14,958,966 | 933,889,605 | 0.21% |
| 2026-04-27 | 62.29 | 63.21 | 62.02 | 62.18 | 62.18 | qfq | 12,286,050 | 766,739,340 | -0.37% |
| 2026-04-24 | 62.41 | 62.75 | 61.23 | 62.41 | 62.41 | qfq | 14,705,700 | 913,731,874 | -0.70% |
| 2026-04-23 | 63.63 | 64.50 | 62.39 | 62.85 | 62.85 | qfq | 17,581,885 | 1,111,256,150 | -1.32% |
| 2026-04-22 | 64.13 | 65.17 | 63.31 | 63.69 | 63.69 | qfq | 21,265,972 | 1,363,212,212 | -0.36% |
| 2026-04-21 | 64.10 | 64.80 | 63.40 | 63.92 | 63.92 | qfq | 16,005,152 | 1,023,341,491 | -0.87% |
| 2026-04-20 | 64.27 | 64.49 | 63.50 | 64.48 | 64.48 | qfq | 18,108,880 | 1,159,026,512 | 0.33% |
| 2026-04-17 | 63.26 | 65.16 | 62.73 | 64.27 | 64.27 | qfq | 31,237,513 | 2,003,246,951 | 0.59% |
| 2026-04-16 | 61.67 | 64.13 | 61.38 | 63.89 | 63.89 | qfq | 29,435,024 | 1,849,598,033 | 3.62% |
| 2026-04-15 | 62.54 | 62.70 | 61.40 | 61.66 | 61.66 | qfq | 16,896,598 | 1,048,659,415 | -0.80% |
| 2026-04-14 | 61.72 | 62.54 | 61.35 | 62.16 | 62.16 | qfq | 18,997,660 | 1,176,768,431 | 1.39% |
| 2026-04-13 | 61.20 | 61.67 | 60.91 | 61.31 | 61.31 | qfq | 15,922,613 | 974,778,186 | -1.59% |
| 2026-04-10 | 61.61 | 63.30 | 61.61 | 62.30 | 62.30 | qfq | 21,616,065 | 1,350,432,321 | 1.90% |
| 2026-04-09 | 62.16 | 62.35 | 60.91 | 61.14 | 61.14 | qfq | 18,985,668 | 1,163,517,703 | -3.06% |
| 2026-04-08 | 60.67 | 63.55 | 60.67 | 63.07 | 63.07 | qfq | 30,268,003 | 1,884,275,351 | 6.32% |
| 2026-04-07 | 59.81 | 60.16 | 58.95 | 59.32 | 59.32 | qfq | 14,840,206 | 882,245,441 | -0.80% |
| 2026-04-03 | 60.94 | 60.97 | 59.75 | 59.80 | 59.80 | qfq | 12,091,045 | 728,036,573 | -1.40% |
| 2026-04-02 | 62.20 | 62.21 | 60.32 | 60.65 | 60.65 | qfq | 18,600,493 | 1,134,047,880 | -2.77% |
| 2026-04-01 | 62.59 | 63.37 | 61.89 | 62.38 | 62.38 | qfq | 16,316,415 | 1,018,376,961 | 1.38% |
| 2026-03-31 | 61.82 | 63.15 | 61.51 | 61.53 | 61.53 | qfq | 16,673,091 | 1,037,528,410 | -0.65% |
| 2026-03-30 | 62.81 | 63.87 | 61.41 | 61.93 | 61.93 | qfq | 23,336,960 | 1,450,882,840 | -2.20% |
| 2026-03-27 | 62.53 | 63.99 | 62.53 | 63.32 | 63.32 | qfq | 16,685,461 | 1,058,989,133 | -0.67% |
| 2026-03-26 | 66.21 | 66.50 | 63.57 | 63.75 | 63.75 | qfq | 22,010,909 | 1,422,140,968 | -4.28% |
| 2026-03-25 | 65.70 | 67.16 | 65.58 | 66.60 | 66.60 | qfq | 15,487,314 | 1,030,266,742 | 1.88% |
| 2026-03-24 | 66.48 | 66.55 | 64.50 | 65.37 | 65.37 | qfq | 20,035,070 | 1,308,153,955 | -0.27% |
| 2026-03-23 | 67.37 | 67.90 | 65.31 | 65.55 | 65.55 | qfq | 28,883,958 | 1,916,110,328 | -4.67% |
| 2026-03-20 | 70.58 | 70.76 | 68.75 | 68.76 | 68.76 | qfq | 15,269,599 | 1,065,119,881 | -2.16% |
| 2026-03-19 | 71.68 | 71.88 | 70.12 | 70.28 | 70.28 | qfq | 15,362,971 | 1,086,229,278 | -3.08% |
| 2026-03-18 | 72.03 | 72.75 | 71.00 | 72.51 | 72.51 | qfq | 17,676,006 | 1,272,243,380 | 0.67% |
| 2026-03-17 | 70.10 | 73.77 | 70.10 | 72.03 | 72.03 | qfq | 27,258,514 | 1,972,796,076 | 3.08% |
| 2026-03-16 | 70.80 | 71.33 | 69.66 | 69.88 | 69.88 | qfq | 16,876,963 | 1,184,014,279 | -1.30% |
| 2026-03-13 | 71.69 | 72.08 | 70.77 | 70.80 | 70.80 | qfq | 10,663,539 | 761,812,266 | -1.56% |
| 2026-03-12 | 72.00 | 72.69 | 71.65 | 71.92 | 71.92 | qfq | 9,230,359 | 664,995,904 | -0.39% |
| 2026-03-11 | 72.23 | 72.76 | 71.46 | 72.20 | 72.20 | qfq | 15,424,745 | 1,113,825,194 | -0.06% |
| 2026-03-10 | 72.09 | 72.93 | 71.89 | 72.24 | 72.24 | qfq | 10,975,493 | 793,890,190 | 0.89% |
| 2026-03-09 | 71.60 | 72.48 | 70.01 | 71.60 | 71.60 | qfq | 16,750,287 | 1,194,921,041 | -2.45% |
| 2026-03-06 | 72.59 | 74.30 | 72.50 | 73.40 | 73.40 | qfq | 15,493,272 | 1,134,295,255 | 0.41% |
| 2026-03-05 | 73.51 | 74.36 | 72.68 | 73.10 | 73.10 | qfq | 18,842,227 | 1,385,622,558 | -0.04% |
| 2026-03-04 | 76.20 | 76.20 | 72.11 | 73.13 | 73.13 | qfq | 30,409,148 | 2,239,681,830 | -4.85% |
| 2026-03-03 | 75.68 | 78.19 | 74.97 | 76.86 | 76.86 | qfq | 30,391,240 | 2,338,057,531 | 1.52% |
| 2026-03-02 | 75.00 | 75.75 | 73.70 | 75.71 | 75.71 | qfq | 18,471,608 | 1,383,460,706 | 0.15% |
| 2026-02-27 | 74.88 | 75.86 | 74.87 | 75.60 | 75.60 | qfq | 12,874,826 | 972,161,834 | 0.61% |
| 2026-02-26 | 76.90 | 77.00 | 74.76 | 75.14 | 75.14 | qfq | 19,593,318 | 1,477,247,355 | -2.39% |
| 2026-02-25 | 76.50 | 77.82 | 75.71 | 76.98 | 76.98 | qfq | 17,855,794 | 1,371,331,954 | 1.02% |
| 2026-02-24 | 78.00 | 78.13 | 75.81 | 76.20 | 76.20 | qfq | 16,985,279 | 1,301,037,446 | -1.93% |
| 2026-02-13 | 78.56 | 78.70 | 77.58 | 77.70 | 77.70 | qfq | 10,206,891 | 795,141,694 | -0.89% |
| 2026-02-12 | 79.50 | 79.85 | 78.28 | 78.40 | 78.40 | qfq | 14,652,322 | 1,154,111,658 | -1.47% |
| 2026-02-11 | 80.28 | 80.67 | 78.80 | 79.57 | 79.57 | qfq | 14,762,615 | 1,171,644,418 | -0.96% |
| 2026-02-10 | 80.99 | 81.20 | 79.60 | 80.34 | 80.34 | qfq | 10,407,902 | 835,161,203 | -0.88% |
| 2026-02-09 | 81.08 | 81.52 | 79.52 | 81.05 | 81.05 | qfq | 15,543,997 | 1,254,889,239 | 1.12% |
| 2026-02-06 | 79.51 | 81.16 | 79.51 | 80.15 | 80.15 | qfq | 14,125,493 | 1,135,107,076 | -0.31% |
| 2026-02-05 | 81.50 | 82.37 | 79.59 | 80.40 | 80.40 | qfq | 16,228,032 | 1,305,190,703 | -1.41% |
| 2026-02-04 | 80.58 | 82.68 | 80.33 | 81.55 | 81.55 | qfq | 14,585,980 | 1,184,763,113 | 1.34% |
| 2026-02-03 | 82.00 | 82.25 | 79.00 | 80.47 | 80.47 | qfq | 20,178,560 | 1,615,573,771 | -0.51% |
| 2026-02-02 | 82.80 | 84.49 | 80.58 | 80.88 | 80.88 | qfq | 23,471,776 | 1,934,114,520 | -2.79% |
| 2026-01-30 | 85.01 | 85.01 | 82.26 | 83.20 | 83.20 | qfq | 22,858,780 | 1,907,596,913 | -2.13% |
| 2026-01-29 | 82.68 | 85.85 | 82.23 | 85.01 | 85.01 | qfq | 31,958,568 | 2,691,088,200 | 2.81% |
| 2026-01-28 | 81.51 | 84.01 | 80.71 | 82.69 | 82.69 | qfq | 27,229,013 | 2,250,902,560 | 0.93% |
| 2026-01-27 | 79.30 | 83.98 | 79.30 | 81.93 | 81.93 | qfq | 34,159,301 | 2,794,716,347 | 2.41% |
| 2026-01-26 | 76.80 | 81.09 | 76.66 | 80.00 | 80.00 | qfq | 34,938,673 | 2,790,778,751 | 4.23% |
| 2026-01-23 | 77.89 | 78.22 | 75.76 | 76.75 | 76.75 | qfq | 22,133,926 | 1,695,989,821 | -1.39% |
| 2026-01-22 | 79.49 | 80.13 | 77.43 | 77.83 | 77.83 | qfq | 23,416,160 | 1,841,188,807 | -2.47% |
| 2026-01-21 | 80.85 | 81.46 | 79.72 | 79.80 | 79.80 | qfq | 16,732,827 | 1,341,259,728 | -1.31% |
| 2026-01-20 | 80.70 | 81.48 | 79.19 | 80.86 | 80.86 | qfq | 21,742,062 | 1,748,967,127 | 0.19% |
| 2026-01-19 | 81.66 | 82.50 | 79.66 | 80.71 | 80.71 | qfq | 23,913,951 | 1,929,720,468 | -1.68% |
| 2026-01-16 | 83.00 | 85.80 | 81.55 | 82.09 | 82.09 | qfq | 27,682,961 | 2,287,715,898 | -1.51% |
| 2026-01-15 | 82.08 | 85.09 | 82.08 | 83.35 | 83.35 | qfq | 27,585,112 | 2,309,369,422 | 0.66% |
| 2026-01-14 | 82.60 | 84.50 | 81.70 | 82.80 | 82.80 | qfq | 30,134,338 | 2,498,374,643 | -0.80% |
| 2026-01-13 | 80.04 | 84.59 | 79.81 | 83.47 | 83.47 | qfq | 34,127,803 | 2,836,221,494 | 4.26% |
| 2026-01-12 | 80.33 | 81.27 | 79.10 | 80.06 | 80.06 | qfq | 27,067,317 | 2,167,783,617 | -0.40% |
| 2026-01-09 | 81.00 | 81.95 | 78.02 | 80.38 | 80.38 | qfq | 34,047,442 | 2,724,274,267 | -1.31% |
| 2026-01-08 | 81.99 | 83.12 | 79.99 | 81.45 | 81.45 | qfq | 34,077,273 | 2,782,690,522 | -1.06% |
| 2026-01-07 | 80.50 | 83.69 | 80.45 | 82.32 | 82.32 | qfq | 36,047,883 | 2,964,806,087 | 1.88% |
| 2026-01-06 | 75.88 | 81.75 | 75.86 | 80.80 | 80.80 | qfq | 50,949,513 | 4,054,683,104 | 6.48% |
| 2026-01-05 | 70.50 | 76.05 | 70.50 | 75.88 | 75.88 | qfq | 39,379,798 | 2,919,368,716 | 8.87% |
| 2025-12-31 | 70.00 | 70.45 | 69.48 | 69.70 | 69.70 | qfq | 10,726,519 | 750,325,984 | -0.54% |
| 2025-12-30 | 70.90 | 71.00 | 69.92 | 70.08 | 70.08 | qfq | 13,870,610 | 974,940,774 | -1.31% |
| 2025-12-29 | 71.14 | 72.05 | 70.92 | 71.01 | 71.01 | qfq | 13,395,591 | 957,179,315 | -0.41% |
| 2025-12-26 | 71.68 | 72.26 | 70.80 | 71.30 | 71.30 | qfq | 18,883,363 | 1,348,157,956 | -0.77% |
| 2025-12-25 | 70.95 | 73.16 | 70.91 | 71.85 | 71.85 | qfq | 17,772,364 | 1,282,892,757 | 0.88% |
| 2025-12-24 | 72.43 | 72.57 | 71.01 | 71.22 | 71.22 | qfq | 17,803,451 | 1,271,863,264 | -2.05% |
| 2025-12-23 | 71.60 | 73.45 | 71.52 | 72.71 | 72.71 | qfq | 22,277,365 | 1,616,584,924 | 1.55% |
| 2025-12-22 | 71.16 | 72.06 | 70.20 | 71.60 | 71.60 | qfq | 17,630,217 | 1,251,720,939 | 0.62% |
| 2025-12-19 | 70.36 | 72.52 | 69.80 | 71.16 | 71.16 | qfq | 21,449,499 | 1,524,794,267 | 1.04% |
| 2025-12-18 | 68.90 | 71.20 | 68.68 | 70.43 | 70.43 | qfq | 24,084,850 | 1,687,639,433 | 1.90% |
| 2025-12-17 | 67.59 | 69.68 | 67.40 | 69.12 | 69.12 | qfq | 22,986,809 | 1,578,432,063 | 2.45% |
| 2025-12-16 | 68.86 | 69.65 | 67.07 | 67.47 | 67.47 | qfq | 18,899,759 | 1,284,836,593 | -2.32% |
| 2025-12-15 | 66.78 | 69.97 | 66.69 | 69.07 | 69.07 | qfq | 26,789,169 | 1,848,527,508 | 2.60% |
| 2025-12-12 | 66.60 | 67.60 | 65.52 | 67.32 | 67.32 | qfq | 16,595,015 | 1,105,322,213 | 0.36% |
| 2025-12-11 | 68.08 | 68.59 | 67.00 | 67.08 | 66.41 | qfq | 10,900,828 | 738,647,613 | -1.45% |
| 2025-12-10 | 67.27 | 68.23 | 66.70 | 68.07 | 67.39 | qfq | 12,275,508 | 830,221,375 | 1.42% |
| 2025-12-09 | 67.67 | 68.30 | 66.88 | 67.12 | 66.45 | qfq | 11,366,917 | 766,604,792 | -1.08% |
| 2025-12-08 | 67.10 | 68.99 | 67.10 | 67.85 | 67.17 | qfq | 20,421,306 | 1,390,922,446 | 1.22% |
| 2025-12-05 | 64.02 | 67.57 | 63.98 | 67.03 | 66.36 | qfq | 26,504,531 | 1,748,960,571 | 4.57% |
| 2025-12-04 | 64.39 | 64.88 | 63.91 | 64.10 | 63.46 | qfq | 9,467,491 | 606,974,720 | -0.34% |
| 2025-12-03 | 65.16 | 65.49 | 64.11 | 64.32 | 63.68 | qfq | 12,519,474 | 810,355,249 | -1.46% |
| 2025-12-02 | 65.52 | 66.42 | 65.05 | 65.27 | 64.62 | qfq | 9,750,543 | 639,657,825 | -0.76% |
| 2025-12-01 | 65.67 | 65.79 | 64.70 | 65.77 | 65.11 | qfq | 13,078,717 | 853,182,454 | 0.15% |
| 2025-11-28 | 65.33 | 66.28 | 64.80 | 65.67 | 65.01 | qfq | 10,919,223 | 716,524,800 | 0.03% |
| 2025-11-27 | 65.65 | 66.35 | 65.00 | 65.65 | 64.99 | qfq | 12,450,885 | 815,750,607 | -0.41% |
| 2025-11-26 | 65.94 | 66.24 | 65.21 | 65.92 | 65.26 | qfq | 9,568,449 | 628,006,760 | 0.06% |
| 2025-11-25 | 65.12 | 66.49 | 65.00 | 65.88 | 65.22 | qfq | 11,642,415 | 767,153,191 | 1.76% |
| 2025-11-24 | 65.65 | 66.04 | 64.23 | 64.74 | 64.09 | qfq | 16,358,818 | 1,063,485,358 | -1.01% |
| 2025-11-21 | 67.13 | 67.73 | 65.34 | 65.40 | 64.75 | qfq | 19,860,439 | 1,318,891,509 | -3.54% |
| 2025-11-20 | 67.80 | 68.76 | 67.69 | 67.80 | 67.12 | qfq | 12,780,701 | 870,422,310 | -0.59% |
| 2025-11-19 | 66.97 | 69.03 | 66.97 | 68.20 | 67.52 | qfq | 15,259,565 | 1,036,829,897 | 1.79% |
| 2025-11-18 | 67.70 | 67.90 | 66.70 | 67.00 | 66.33 | qfq | 12,598,096 | 846,389,635 | -1.03% |
| 2025-11-17 | 68.01 | 68.29 | 66.50 | 67.70 | 67.02 | qfq | 15,737,876 | 1,061,069,974 | -0.76% |
| 2025-11-14 | 68.98 | 70.10 | 68.22 | 68.22 | 67.54 | qfq | 16,462,519 | 1,138,064,434 | -1.67% |
| 2025-11-13 | 69.48 | 69.77 | 68.33 | 69.38 | 68.69 | qfq | 17,771,925 | 1,226,246,178 | -0.14% |
| 2025-11-12 | 67.20 | 70.06 | 67.03 | 69.48 | 68.79 | qfq | 27,350,223 | 1,887,425,202 | 3.56% |
| 2025-11-11 | 68.60 | 68.77 | 67.09 | 67.09 | 66.42 | qfq | 15,038,809 | 1,018,708,957 | -2.23% |
| 2025-11-10 | 67.07 | 68.80 | 66.51 | 68.62 | 67.93 | qfq | 17,470,375 | 1,187,056,585 | 2.05% |
| 2025-11-07 | 67.19 | 68.34 | 67.14 | 67.24 | 66.57 | qfq | 13,207,308 | 892,651,910 | -0.75% |
| 2025-11-06 | 66.68 | 68.59 | 66.66 | 67.75 | 67.07 | qfq | 22,936,266 | 1,555,783,997 | 2.23% |
| 2025-11-05 | 66.02 | 66.52 | 65.72 | 66.27 | 65.61 | qfq | 11,779,800 | 779,850,830 | -0.72% |
| 2025-11-04 | 66.52 | 68.07 | 66.41 | 66.75 | 66.08 | qfq | 16,831,168 | 1,130,180,437 | 0.30% |
| 2025-11-03 | 67.41 | 67.80 | 66.11 | 66.55 | 65.89 | qfq | 21,760,938 | 1,451,457,526 | -1.86% |
| 2025-10-31 | 70.88 | 71.29 | 67.51 | 67.81 | 67.13 | qfq | 32,392,024 | 2,227,520,604 | -4.36% |
| 2025-10-30 | 70.10 | 73.19 | 70.10 | 70.90 | 70.19 | qfq | 31,562,201 | 2,262,065,982 | 1.21% |
| 2025-10-29 | 68.98 | 70.25 | 68.66 | 70.05 | 69.35 | qfq | 16,911,054 | 1,173,994,920 | 1.49% |
| 2025-10-28 | 69.71 | 70.00 | 68.48 | 69.02 | 68.33 | qfq | 16,762,894 | 1,158,846,152 | -1.29% |
| 2025-10-27 | 69.17 | 70.50 | 68.47 | 69.92 | 69.22 | qfq | 28,568,119 | 1,992,344,078 | 1.66% |
| 2025-10-24 | 68.30 | 69.27 | 67.74 | 68.78 | 68.09 | qfq | 20,002,372 | 1,368,459,072 | -0.03% |
| 2025-10-23 | 68.30 | 69.50 | 67.66 | 68.80 | 68.11 | qfq | 16,136,398 | 1,104,156,474 | 0.17% |
| 2025-10-22 | 67.80 | 68.99 | 67.48 | 68.68 | 67.99 | qfq | 20,083,473 | 1,370,858,748 | 0.56% |
| 2025-10-21 | 66.80 | 68.85 | 66.72 | 68.30 | 67.62 | qfq | 27,933,024 | 1,901,172,755 | 1.55% |
| 2025-10-20 | 68.38 | 68.60 | 66.81 | 67.26 | 66.59 | qfq | 29,477,058 | 1,988,041,824 | 0.45% |
| 2025-10-17 | 68.64 | 69.21 | 66.79 | 66.96 | 66.29 | qfq | 32,529,780 | 2,211,241,443 | -2.43% |
| 2025-10-16 | 67.88 | 69.95 | 67.70 | 68.63 | 67.94 | qfq | 42,755,967 | 2,945,175,856 | 1.12% |
| 2025-10-15 | 65.33 | 68.05 | 65.33 | 67.87 | 67.19 | qfq | 44,363,834 | 2,966,881,600 | 3.62% |
| 2025-10-14 | 66.00 | 67.00 | 64.97 | 65.50 | 64.85 | qfq | 62,087,173 | 4,089,334,025 | 5.34% |
| 2025-10-13 | 61.35 | 63.06 | 61.10 | 62.18 | 61.56 | qfq | 20,551,934 | 1,271,615,473 | -0.83% |
| 2025-10-10 | 61.25 | 64.13 | 61.12 | 62.70 | 62.07 | qfq | 30,707,124 | 1,937,090,178 | 1.52% |
| 2025-10-09 | 60.20 | 61.88 | 59.40 | 61.76 | 61.14 | qfq | 24,636,958 | 1,493,411,011 | 0.98% |
| 2025-09-30 | 61.41 | 62.59 | 60.69 | 61.16 | 60.55 | qfq | 25,628,843 | 1,571,804,349 | -0.89% |
| 2025-09-29 | 60.10 | 63.72 | 59.50 | 61.71 | 61.09 | qfq | 44,657,088 | 2,751,822,341 | 2.22% |
| 2025-09-26 | 59.13 | 60.54 | 58.70 | 60.37 | 59.77 | qfq | 23,264,569 | 1,392,044,695 | 1.92% |
| 2025-09-25 | 59.41 | 59.70 | 59.00 | 59.23 | 58.64 | qfq | 10,752,735 | 637,939,338 | -0.65% |
| 2025-09-24 | 59.44 | 59.88 | 58.80 | 59.62 | 59.02 | qfq | 17,853,604 | 1,060,344,195 | -0.07% |
| 2025-09-23 | 59.08 | 60.32 | 58.52 | 59.66 | 59.06 | qfq | 22,591,112 | 1,345,285,238 | 0.98% |
| 2025-09-22 | 58.90 | 59.33 | 58.50 | 59.08 | 58.49 | qfq | 12,349,353 | 727,404,738 | 0.48% |
| 2025-09-19 | 59.50 | 59.71 | 58.72 | 58.80 | 58.21 | qfq | 19,688,363 | 1,163,403,153 | -1.52% |
| 2025-09-18 | 61.00 | 61.10 | 59.29 | 59.71 | 59.11 | qfq | 26,010,601 | 1,564,622,174 | -1.71% |
| 2025-09-17 | 61.36 | 61.83 | 60.62 | 60.75 | 60.14 | qfq | 24,725,710 | 1,509,731,955 | -0.90% |
| 2025-09-16 | 62.32 | 62.35 | 60.91 | 61.30 | 60.69 | qfq | 24,226,495 | 1,487,441,398 | -1.43% |
| 2025-09-15 | 63.20 | 63.69 | 61.91 | 62.19 | 61.57 | qfq | 20,452,687 | 1,282,358,210 | -2.05% |
| 2025-09-12 | 64.60 | 64.91 | 63.20 | 63.49 | 62.86 | qfq | 19,413,232 | 1,244,859,961 | -1.99% |
| 2025-09-11 | 63.00 | 64.81 | 62.70 | 64.78 | 64.13 | qfq | 20,975,531 | 1,341,034,089 | 2.45% |
| 2025-09-10 | 63.00 | 63.55 | 62.50 | 63.23 | 62.60 | qfq | 11,639,752 | 733,125,589 | -0.11% |
| 2025-09-09 | 62.55 | 63.99 | 62.40 | 63.30 | 62.67 | qfq | 18,996,226 | 1,204,251,520 | 0.91% |
| 2025-09-08 | 63.08 | 63.50 | 62.57 | 62.73 | 62.10 | qfq | 17,482,769 | 1,099,553,060 | -0.95% |
| 2025-09-05 | 62.62 | 63.46 | 61.54 | 63.33 | 62.70 | qfq | 20,902,535 | 1,306,861,236 | 0.83% |
| 2025-09-04 | 63.32 | 63.34 | 61.73 | 62.81 | 62.18 | qfq | 22,711,163 | 1,420,999,921 | -0.91% |
| 2025-09-03 | 65.60 | 66.04 | 62.91 | 63.39 | 62.76 | qfq | 21,275,864 | 1,362,131,700 | -2.66% |
| 2025-09-02 | 65.53 | 66.13 | 64.38 | 65.12 | 64.47 | qfq | 22,095,886 | 1,442,504,753 | -0.96% |
| 2025-09-01 | 67.20 | 67.77 | 65.56 | 65.75 | 65.09 | qfq | 32,924,252 | 2,184,793,335 | -3.65% |
| 2025-08-29 | 66.96 | 71.16 | 66.96 | 68.24 | 67.56 | qfq | 57,466,602 | 3,969,841,346 | 5.49% |
| 2025-08-28 | 63.50 | 64.71 | 62.70 | 64.69 | 64.04 | qfq | 23,872,118 | 1,521,842,472 | 1.47% |
| 2025-08-27 | 66.27 | 66.49 | 63.60 | 63.75 | 63.11 | qfq | 34,358,504 | 2,224,978,512 | -3.57% |
| 2025-08-26 | 67.10 | 68.25 | 66.00 | 66.11 | 65.45 | qfq | 18,731,964 | 1,256,113,727 | -1.77% |
| 2025-08-25 | 68.33 | 68.50 | 66.31 | 67.30 | 66.63 | qfq | 25,990,546 | 1,742,159,819 | -0.21% |
| 2025-08-22 | 66.95 | 67.85 | 66.62 | 67.44 | 66.77 | qfq | 18,088,196 | 1,214,874,803 | 0.37% |
| 2025-08-21 | 67.50 | 67.97 | 66.66 | 67.19 | 66.52 | qfq | 12,149,250 | 818,495,871 | -0.39% |
| 2025-08-20 | 65.97 | 67.48 | 65.37 | 67.45 | 66.78 | qfq | 13,052,124 | 868,095,319 | 2.04% |
| 2025-08-19 | 67.20 | 68.56 | 65.66 | 66.10 | 65.44 | qfq | 18,586,958 | 1,243,975,460 | -1.64% |
| 2025-08-18 | 67.20 | 68.22 | 66.80 | 67.20 | 66.53 | qfq | 23,267,784 | 1,568,164,918 | 0.00% |
| 2025-08-15 | 64.60 | 68.32 | 63.67 | 67.20 | 66.53 | qfq | 30,784,427 | 2,039,105,981 | 3.38% |
| 2025-08-14 | 63.00 | 66.57 | 62.92 | 65.00 | 64.35 | qfq | 27,389,333 | 1,785,679,388 | 2.77% |
| 2025-08-13 | 62.82 | 64.09 | 62.54 | 63.25 | 62.62 | qfq | 21,345,593 | 1,349,422,328 | 1.01% |
| 2025-08-12 | 62.56 | 63.48 | 62.16 | 62.62 | 61.99 | qfq | 17,596,394 | 1,105,814,483 | 0.06% |
| 2025-08-11 | 63.50 | 63.80 | 61.50 | 62.58 | 61.95 | qfq | 27,605,632 | 1,722,589,949 | -1.57% |
| 2025-08-08 | 64.86 | 65.16 | 63.31 | 63.58 | 62.94 | qfq | 16,559,462 | 1,061,460,127 | -4.38% |
| 2025-08-07 | 67.65 | 68.00 | 66.13 | 66.49 | 63.86 | qfq | 16,011,326 | 1,068,389,411 | -2.22% |
| 2025-08-06 | 67.13 | 68.68 | 66.85 | 68.00 | 65.31 | qfq | 13,984,920 | 944,201,332 | 0.59% |
| 2025-08-05 | 65.60 | 67.84 | 65.60 | 67.60 | 64.92 | qfq | 18,594,146 | 1,243,393,225 | 3.10% |
| 2025-08-04 | 64.60 | 65.94 | 64.30 | 65.57 | 62.97 | qfq | 17,273,441 | 1,128,203,317 | 0.72% |
| 2025-08-01 | 66.22 | 67.26 | 64.82 | 65.10 | 62.52 | qfq | 21,809,988 | 1,436,203,593 | -2.50% |
| 2025-07-31 | 67.62 | 67.95 | 66.43 | 66.77 | 64.12 | qfq | 23,815,290 | 1,595,867,702 | -2.17% |
| 2025-07-30 | 65.80 | 68.68 | 65.80 | 68.25 | 65.55 | qfq | 29,203,101 | 1,968,978,974 | 3.57% |
| 2025-07-29 | 66.38 | 67.59 | 65.72 | 65.90 | 63.29 | qfq | 19,925,771 | 1,319,583,995 | -1.35% |
| 2025-07-28 | 63.50 | 67.36 | 63.50 | 66.80 | 64.15 | qfq | 28,764,062 | 1,903,570,903 | 4.72% |
| 2025-07-25 | 63.26 | 64.48 | 63.25 | 63.79 | 61.26 | qfq | 19,960,662 | 1,275,391,921 | 0.20% |
| 2025-07-24 | 63.51 | 64.38 | 63.24 | 63.66 | 61.14 | qfq | 18,497,905 | 1,178,745,422 | -0.45% |
| 2025-07-23 | 62.00 | 64.29 | 61.71 | 63.95 | 61.42 | qfq | 24,307,619 | 1,544,117,068 | 2.73% |
| 2025-07-22 | 62.03 | 63.14 | 60.65 | 62.25 | 59.78 | qfq | 20,109,988 | 1,242,287,755 | 0.14% |
| 2025-07-21 | 61.61 | 62.80 | 61.32 | 62.16 | 59.70 | qfq | 16,102,329 | 997,718,310 | 0.58% |
| 2025-07-18 | 61.02 | 62.48 | 60.80 | 61.80 | 59.35 | qfq | 12,933,630 | 797,681,284 | 1.08% |
| 2025-07-17 | 60.74 | 61.46 | 60.70 | 61.14 | 58.72 | qfq | 9,463,880 | 578,204,075 | 0.54% |
| 2025-07-16 | 62.05 | 62.41 | 60.17 | 60.81 | 58.40 | qfq | 17,244,618 | 1,049,533,267 | -2.03% |
| 2025-07-15 | 62.08 | 62.79 | 61.15 | 62.07 | 59.61 | qfq | 17,959,396 | 1,113,140,629 | -0.02% |
| 2025-07-14 | 61.50 | 62.94 | 61.20 | 62.08 | 59.62 | qfq | 16,221,569 | 1,007,882,835 | 0.94% |
| 2025-07-11 | 59.59 | 63.43 | 59.58 | 61.50 | 59.06 | qfq | 32,826,729 | 2,025,047,966 | 3.19% |
| 2025-07-10 | 59.09 | 60.27 | 59.08 | 59.60 | 57.24 | qfq | 13,144,328 | 785,147,983 | 0.61% |
| 2025-07-09 | 60.53 | 60.66 | 59.16 | 59.24 | 56.89 | qfq | 14,305,386 | 852,664,689 | -2.23% |
| 2025-07-08 | 60.40 | 60.92 | 59.86 | 60.59 | 58.19 | qfq | 13,447,581 | 812,612,821 | -0.15% |
| 2025-07-07 | 60.00 | 60.96 | 59.90 | 60.68 | 58.28 | qfq | 12,679,200 | 767,134,515 | 0.70% |
| 2025-07-04 | 58.90 | 61.58 | 58.45 | 60.26 | 57.87 | qfq | 19,798,334 | 1,190,343,246 | 1.76% |
| 2025-07-03 | 58.38 | 59.28 | 58.32 | 59.22 | 56.87 | qfq | 10,432,734 | 615,377,654 | 1.27% |
| 2025-07-02 | 58.72 | 59.49 | 58.41 | 58.48 | 56.16 | qfq | 10,948,203 | 644,417,696 | -0.59% |
| 2025-07-01 | 58.41 | 59.30 | 58.11 | 58.83 | 56.50 | qfq | 11,793,900 | 693,829,443 | 0.56% |
| 2025-06-30 | 58.18 | 58.84 | 57.83 | 58.50 | 56.18 | qfq | 14,605,432 | 851,815,800 | -0.05% |
| 2025-06-27 | 60.30 | 61.52 | 58.21 | 58.53 | 56.21 | qfq | 27,296,179 | 1,626,561,169 | -2.98% |
| 2025-06-26 | 60.20 | 61.03 | 59.87 | 60.33 | 57.94 | qfq | 16,436,006 | 994,584,482 | -0.48% |
| 2025-06-25 | 58.22 | 60.63 | 58.00 | 60.62 | 58.22 | qfq | 30,430,214 | 1,809,972,407 | 3.75% |
| 2025-06-24 | 57.24 | 59.57 | 57.10 | 58.43 | 56.12 | qfq | 24,698,229 | 1,441,583,387 | 2.65% |
| 2025-06-23 | 56.01 | 57.13 | 55.60 | 56.92 | 54.66 | qfq | 17,192,841 | 973,078,917 | 0.62% |
| 2025-06-20 | 55.12 | 57.10 | 55.01 | 56.57 | 54.33 | qfq | 18,529,957 | 1,042,694,594 | 2.39% |
| 2025-06-19 | 55.50 | 56.08 | 54.81 | 55.25 | 53.06 | qfq | 13,484,902 | 746,259,433 | -1.29% |
| 2025-06-18 | 55.94 | 56.17 | 54.98 | 55.97 | 53.75 | qfq | 14,888,480 | 828,515,963 | -0.36% |
| 2025-06-17 | 55.79 | 56.37 | 55.43 | 56.17 | 53.94 | qfq | 17,299,695 | 968,419,404 | 0.83% |
| 2025-06-16 | 54.78 | 55.98 | 54.70 | 55.71 | 53.50 | qfq | 15,785,560 | 874,984,815 | 1.70% |
| 2025-06-13 | 55.55 | 55.85 | 54.58 | 54.78 | 52.61 | qfq | 15,370,948 | 846,548,067 | -1.56% |
| 2025-06-12 | 54.70 | 56.78 | 54.46 | 55.65 | 53.45 | qfq | 27,271,869 | 1,518,897,971 | 1.15% |
| 2025-06-11 | 53.25 | 55.46 | 53.13 | 55.02 | 52.84 | qfq | 24,719,773 | 1,351,716,238 | 3.81% |
| 2025-06-10 | 53.35 | 54.20 | 52.61 | 53.00 | 50.90 | qfq | 15,354,600 | 819,596,901 | -0.41% |
| 2025-06-09 | 53.48 | 53.92 | 52.92 | 53.22 | 51.11 | qfq | 10,946,580 | 583,656,658 | -0.13% |
| 2025-06-06 | 54.05 | 54.29 | 53.02 | 53.29 | 51.18 | qfq | 14,572,160 | 779,945,300 | -1.04% |
| 2025-06-05 | 52.41 | 54.18 | 52.41 | 53.85 | 51.72 | qfq | 25,621,632 | 1,368,973,168 | 2.59% |
| 2025-06-04 | 50.93 | 52.72 | 50.93 | 52.49 | 50.41 | qfq | 21,684,948 | 1,126,875,465 | 2.80% |
| 2025-06-03 | 50.09 | 51.26 | 49.96 | 51.06 | 49.04 | qfq | 14,523,936 | 735,845,319 | 1.51% |
| 2025-05-30 | 50.30 | 50.52 | 49.93 | 50.30 | 48.31 | qfq | 9,435,588 | 473,646,111 | -0.46% |
| 2025-05-29 | 50.15 | 50.65 | 49.92 | 50.53 | 48.53 | qfq | 10,478,476 | 528,281,983 | 0.90% |
| 2025-05-28 | 50.23 | 50.55 | 49.93 | 50.08 | 48.10 | qfq | 9,102,071 | 457,360,346 | 0.10% |
| 2025-05-27 | 50.20 | 50.78 | 49.95 | 50.03 | 48.05 | qfq | 8,450,938 | 424,615,550 | -0.52% |
| 2025-05-26 | 50.05 | 50.84 | 49.80 | 50.29 | 48.30 | qfq | 11,802,829 | 593,317,022 | 0.16% |
| 2025-05-23 | 51.25 | 51.66 | 50.18 | 50.21 | 48.22 | qfq | 18,462,339 | 938,675,132 | -2.14% |
| 2025-05-22 | 51.10 | 51.70 | 51.06 | 51.31 | 49.28 | qfq | 10,386,992 | 532,985,494 | -0.19% |
| 2025-05-21 | 51.33 | 52.11 | 51.25 | 51.41 | 49.37 | qfq | 14,612,400 | 755,305,756 | 0.12% |
| 2025-05-20 | 51.10 | 51.61 | 51.00 | 51.35 | 49.32 | qfq | 12,826,769 | 657,956,604 | 0.65% |
| 2025-05-19 | 51.18 | 51.57 | 50.95 | 51.02 | 49.00 | qfq | 13,522,451 | 691,659,861 | -0.60% |
| 2025-05-16 | 51.64 | 51.99 | 50.91 | 51.33 | 49.30 | qfq | 15,046,371 | 770,715,366 | -1.00% |
| 2025-05-15 | 52.51 | 53.41 | 51.79 | 51.85 | 49.80 | qfq | 26,136,000 | 1,370,871,314 | -2.94% |
| 2025-05-14 | 50.16 | 54.30 | 49.86 | 53.42 | 51.30 | qfq | 47,633,096 | 2,497,057,681 | 6.50% |
| 2025-05-13 | 50.66 | 50.70 | 49.92 | 50.16 | 48.17 | qfq | 10,659,668 | 534,470,299 | -0.50% |
| 2025-05-12 | 49.80 | 50.46 | 49.66 | 50.41 | 48.41 | qfq | 16,278,655 | 814,892,316 | 1.82% |
| 2025-05-09 | 49.92 | 50.04 | 49.32 | 49.51 | 47.55 | qfq | 12,235,731 | 607,170,684 | -1.06% |
| 2025-05-08 | 49.10 | 50.85 | 49.00 | 50.04 | 48.06 | qfq | 25,032,615 | 1,253,954,120 | 1.44% |
| 2025-05-07 | 49.60 | 49.97 | 48.90 | 49.33 | 47.38 | qfq | 20,048,491 | 988,704,189 | 1.50% |
| 2025-05-06 | 48.58 | 49.05 | 48.26 | 48.60 | 46.67 | qfq | 16,311,916 | 794,407,518 | 1.02% |
| 2025-04-30 | 48.41 | 49.15 | 48.09 | 48.11 | 46.20 | qfq | 19,608,971 | 953,631,589 | 1.16% |
| 2025-04-29 | 48.29 | 48.48 | 47.53 | 47.56 | 45.68 | qfq | 14,588,855 | 697,256,624 | -1.53% |
| 2025-04-28 | 48.97 | 48.99 | 48.06 | 48.30 | 46.39 | qfq | 16,121,000 | 780,453,179 | -2.33% |
| 2025-04-25 | 50.01 | 50.38 | 49.10 | 49.45 | 47.49 | qfq | 16,271,529 | 808,603,097 | -1.04% |
| 2025-04-24 | 49.39 | 50.93 | 49.30 | 49.97 | 47.99 | qfq | 20,133,346 | 1,011,386,152 | 1.01% |
| 2025-04-23 | 49.35 | 49.94 | 48.95 | 49.47 | 47.51 | qfq | 13,292,853 | 657,149,449 | 0.67% |
| 2025-04-22 | 49.00 | 49.35 | 48.80 | 49.14 | 47.19 | qfq | 13,330,800 | 654,211,205 | 0.47% |
| 2025-04-21 | 48.89 | 49.22 | 48.75 | 48.91 | 46.97 | qfq | 10,372,261 | 508,025,239 | -0.18% |
| 2025-04-18 | 48.51 | 49.57 | 48.51 | 49.00 | 47.06 | qfq | 13,445,802 | 661,071,593 | 0.49% |
| 2025-04-17 | 47.95 | 49.18 | 47.85 | 48.76 | 46.83 | qfq | 17,464,815 | 849,217,377 | 1.16% |
| 2025-04-16 | 48.14 | 48.25 | 47.63 | 48.20 | 46.29 | qfq | 13,108,451 | 628,046,554 | 0.08% |
| 2025-04-15 | 47.99 | 48.40 | 47.60 | 48.16 | 46.25 | qfq | 15,374,689 | 737,448,064 | 0.15% |
| 2025-04-14 | 48.04 | 48.38 | 47.80 | 48.09 | 46.18 | qfq | 17,835,781 | 857,764,667 | 0.82% |
| 2025-04-11 | 48.02 | 48.07 | 47.11 | 47.70 | 45.81 | qfq | 19,410,349 | 924,479,389 | -1.08% |
| 2025-04-10 | 48.08 | 48.66 | 47.60 | 48.22 | 46.31 | qfq | 27,012,249 | 1,298,819,101 | 1.56% |
| 2025-04-09 | 46.85 | 47.49 | 46.48 | 47.48 | 45.60 | qfq | 28,296,978 | 1,328,697,783 | -0.08% |
| 2025-04-08 | 47.68 | 47.80 | 46.55 | 47.52 | 45.64 | qfq | 28,638,724 | 1,351,298,850 | 0.40% |
| 2025-04-07 | 48.00 | 48.68 | 46.35 | 47.33 | 45.45 | qfq | 40,570,676 | 1,920,837,658 | -8.10% |
| 2025-04-03 | 51.50 | 52.96 | 51.20 | 51.50 | 49.46 | qfq | 25,106,755 | 1,306,440,026 | -1.17% |
| 2025-04-02 | 51.66 | 52.76 | 51.50 | 52.11 | 50.05 | qfq | 22,930,509 | 1,196,151,436 | 1.05% |
| 2025-04-01 | 51.49 | 52.34 | 51.29 | 51.57 | 49.53 | qfq | 17,202,174 | 889,473,029 | 0.14% |
| 2025-03-31 | 51.70 | 52.74 | 51.10 | 51.50 | 49.46 | qfq | 21,912,538 | 1,132,878,131 | -0.92% |
| 2025-03-28 | 52.31 | 53.23 | 51.83 | 51.98 | 49.92 | qfq | 32,985,873 | 1,727,064,695 | 1.15% |
| 2025-03-27 | 50.49 | 51.62 | 50.00 | 51.39 | 49.35 | qfq | 21,451,750 | 1,094,950,168 | 1.32% |
| 2025-03-26 | 50.80 | 51.27 | 50.47 | 50.72 | 48.71 | qfq | 11,856,000 | 603,357,003 | -0.35% |
| 2025-03-25 | 51.48 | 51.84 | 50.61 | 50.90 | 48.88 | qfq | 13,732,090 | 700,774,533 | -1.13% |
| 2025-03-24 | 50.59 | 51.85 | 50.55 | 51.48 | 49.44 | qfq | 20,572,264 | 1,054,246,738 | 2.04% |
| 2025-03-21 | 51.12 | 52.12 | 50.25 | 50.45 | 48.45 | qfq | 22,892,416 | 1,168,563,613 | -2.17% |
| 2025-03-20 | 54.29 | 54.30 | 51.35 | 51.57 | 49.53 | qfq | 26,937,735 | 1,408,210,628 | -4.62% |
| 2025-03-19 | 53.80 | 54.78 | 53.60 | 54.07 | 51.93 | qfq | 21,830,031 | 1,180,910,400 | 0.37% |
| 2025-03-18 | 54.39 | 54.50 | 53.61 | 53.87 | 51.74 | qfq | 22,407,942 | 1,209,865,380 | -0.46% |
| 2025-03-17 | 53.39 | 54.30 | 53.00 | 54.12 | 51.98 | qfq | 47,812,759 | 2,571,579,979 | 0.76% |
| 2025-03-14 | 48.74 | 53.71 | 48.71 | 53.71 | 51.58 | qfq | 66,007,849 | 3,453,488,602 | 9.99% |
| 2025-03-13 | 49.00 | 49.78 | 48.50 | 48.83 | 46.90 | qfq | 13,913,512 | 683,107,469 | -0.63% |
| 2025-03-12 | 48.00 | 49.65 | 47.81 | 49.14 | 47.19 | qfq | 25,880,838 | 1,265,812,474 | 2.38% |
| 2025-03-11 | 47.20 | 48.00 | 47.01 | 48.00 | 46.10 | qfq | 10,975,251 | 520,226,072 | 0.42% |
| 2025-03-10 | 48.22 | 48.22 | 47.10 | 47.80 | 45.91 | qfq | 12,681,684 | 603,336,004 | -1.08% |
| 2025-03-07 | 48.52 | 48.60 | 47.90 | 48.32 | 46.41 | qfq | 15,359,675 | 741,038,252 | -1.25% |
| 2025-03-06 | 48.12 | 49.46 | 47.85 | 48.93 | 46.99 | qfq | 21,601,511 | 1,049,860,730 | 2.17% |
| 2025-03-05 | 47.50 | 47.95 | 47.40 | 47.89 | 45.99 | qfq | 12,018,447 | 573,111,470 | 0.69% |
| 2025-03-04 | 47.39 | 47.80 | 47.25 | 47.56 | 45.68 | qfq | 9,685,065 | 460,611,016 | -0.23% |
| 2025-03-03 | 48.21 | 48.49 | 47.38 | 47.67 | 45.78 | qfq | 16,020,297 | 768,352,738 | -0.87% |
| 2025-02-28 | 50.08 | 50.25 | 48.05 | 48.09 | 46.18 | qfq | 25,401,173 | 1,244,906,431 | -4.96% |
| 2025-02-27 | 51.10 | 51.37 | 50.01 | 50.60 | 48.60 | qfq | 21,444,500 | 1,081,975,249 | -0.88% |
| 2025-02-26 | 49.67 | 51.10 | 49.67 | 51.05 | 49.03 | qfq | 22,739,583 | 1,148,300,199 | 3.13% |
| 2025-02-25 | 50.51 | 52.52 | 49.37 | 49.50 | 47.54 | qfq | 32,052,600 | 1,626,859,527 | -3.47% |
| 2025-02-24 | 49.01 | 51.50 | 48.66 | 51.28 | 49.25 | qfq | 39,700,793 | 2,011,567,755 | 3.78% |
| 2025-02-21 | 48.10 | 49.88 | 47.41 | 49.41 | 47.45 | qfq | 27,274,598 | 1,329,309,089 | 2.94% |
| 2025-02-20 | 48.52 | 48.55 | 47.63 | 48.00 | 46.10 | qfq | 15,131,096 | 725,488,365 | -1.48% |
| 2025-02-19 | 48.25 | 49.23 | 48.07 | 48.72 | 46.79 | qfq | 17,083,881 | 831,341,479 | 0.62% |
| 2025-02-18 | 49.29 | 49.81 | 48.28 | 48.42 | 46.50 | qfq | 19,877,520 | 976,377,758 | -2.26% |
| 2025-02-17 | 49.11 | 51.04 | 49.11 | 49.54 | 47.58 | qfq | 27,456,163 | 1,369,083,254 | 1.25% |
| 2025-02-14 | 47.30 | 49.88 | 47.23 | 48.93 | 46.99 | qfq | 29,115,107 | 1,413,054,543 | 2.95% |
| 2025-02-13 | 47.70 | 48.53 | 47.30 | 47.53 | 45.65 | qfq | 18,512,989 | 883,693,155 | -0.50% |
| 2025-02-12 | 47.25 | 47.80 | 46.97 | 47.77 | 45.88 | qfq | 13,591,382 | 643,225,095 | 1.02% |
| 2025-02-11 | 48.11 | 48.20 | 47.10 | 47.29 | 45.42 | qfq | 15,452,607 | 734,723,564 | -1.85% |
| 2025-02-10 | 48.08 | 48.77 | 47.89 | 48.18 | 46.27 | qfq | 14,287,230 | 689,725,129 | -0.27% |
| 2025-02-07 | 47.50 | 49.17 | 46.98 | 48.31 | 46.40 | qfq | 30,162,961 | 1,452,740,694 | 1.32% |
| 2025-02-06 | 46.75 | 47.83 | 46.68 | 47.68 | 45.79 | qfq | 15,198,272 | 719,384,357 | 1.64% |
| 2025-02-05 | 47.79 | 47.79 | 46.50 | 46.91 | 45.05 | qfq | 16,457,795 | 772,886,151 | -1.51% |
| 2025-01-27 | 48.94 | 49.20 | 47.63 | 47.63 | 45.74 | qfq | 17,066,795 | 824,149,476 | -1.92% |
| 2025-01-24 | 48.00 | 49.07 | 47.86 | 48.56 | 46.64 | qfq | 21,903,201 | 1,060,124,576 | -0.12% |
| 2025-01-23 | 48.00 | 49.88 | 47.44 | 48.62 | 46.69 | qfq | 43,752,187 | 2,132,584,494 | 6.02% |
| 2025-01-22 | 46.66 | 46.79 | 45.62 | 45.86 | 44.04 | qfq | 18,479,916 | 853,287,291 | -2.65% |
| 2025-01-21 | 48.52 | 48.60 | 46.80 | 47.11 | 45.24 | qfq | 17,512,702 | 830,323,540 | -1.03% |
| 2025-01-20 | 47.74 | 48.34 | 47.42 | 47.60 | 45.71 | qfq | 13,084,239 | 624,892,462 | 0.51% |
| 2025-01-17 | 46.43 | 47.87 | 46.10 | 47.36 | 45.48 | qfq | 15,555,812 | 735,153,393 | 1.30% |
| 2025-01-16 | 46.46 | 46.96 | 46.01 | 46.75 | 44.90 | qfq | 12,093,146 | 562,955,582 | 1.61% |
| 2025-01-15 | 46.25 | 46.56 | 45.75 | 46.01 | 44.19 | qfq | 10,511,527 | 484,591,452 | -0.97% |
| 2025-01-14 | 45.01 | 46.78 | 44.71 | 46.46 | 44.62 | qfq | 16,580,762 | 760,607,434 | 3.59% |
| 2025-01-13 | 44.40 | 45.04 | 44.25 | 44.85 | 43.07 | qfq | 8,907,615 | 398,039,041 | -0.36% |
| 2025-01-10 | 45.89 | 46.28 | 45.01 | 45.01 | 43.23 | qfq | 11,000,113 | 501,842,004 | -1.94% |
| 2025-01-09 | 45.98 | 46.98 | 45.70 | 45.90 | 44.08 | qfq | 11,531,700 | 533,521,221 | -0.76% |
| 2025-01-08 | 45.61 | 46.56 | 44.80 | 46.25 | 44.42 | qfq | 16,032,017 | 732,395,140 | 1.34% |
| 2025-01-07 | 45.78 | 45.79 | 44.75 | 45.64 | 43.83 | qfq | 13,866,900 | 628,276,085 | -0.09% |
| 2025-01-06 | 46.10 | 46.40 | 45.34 | 45.68 | 43.87 | qfq | 13,917,375 | 637,199,874 | -1.08% |
| 2025-01-03 | 47.30 | 47.50 | 46.11 | 46.18 | 44.35 | qfq | 15,325,931 | 716,577,094 | -2.37% |
| 2025-01-02 | 49.10 | 49.39 | 46.72 | 47.30 | 45.43 | qfq | 28,359,987 | 1,362,561,568 | -4.83% |
| 2024-12-31 | 51.91 | 52.20 | 49.70 | 49.70 | 47.73 | qfq | 25,958,591 | 1,322,413,890 | -4.40% |
| 2024-12-30 | 50.41 | 52.00 | 50.35 | 51.99 | 49.93 | qfq | 26,253,357 | 1,351,106,214 | 2.77% |
| 2024-12-27 | 50.80 | 51.17 | 49.65 | 50.59 | 48.59 | qfq | 19,942,590 | 1,007,843,785 | -0.75% |
| 2024-12-26 | 50.90 | 51.06 | 50.23 | 50.97 | 48.95 | qfq | 14,938,890 | 756,883,054 | -0.64% |
| 2024-12-25 | 51.20 | 51.73 | 50.31 | 51.30 | 49.27 | qfq | 19,454,460 | 991,855,774 | 0.41% |
| 2024-12-24 | 49.92 | 51.38 | 49.73 | 51.09 | 49.07 | qfq | 25,587,857 | 1,301,089,700 | 2.38% |
| 2024-12-23 | 49.20 | 50.77 | 49.20 | 49.90 | 47.92 | qfq | 20,080,347 | 1,006,632,359 | 0.52% |
| 2024-12-20 | 49.40 | 50.13 | 48.84 | 49.64 | 47.67 | qfq | 14,990,914 | 742,700,718 | 0.36% |
| 2024-12-19 | 48.80 | 49.69 | 48.52 | 49.46 | 47.50 | qfq | 14,189,856 | 697,106,354 | -0.38% |
| 2024-12-18 | 49.74 | 50.58 | 49.39 | 49.65 | 47.68 | qfq | 16,939,637 | 847,352,835 | 0.57% |
| 2024-12-17 | 49.39 | 50.37 | 49.20 | 49.37 | 47.41 | qfq | 16,496,274 | 819,909,672 | -0.32% |
| 2024-12-16 | 49.50 | 50.20 | 49.18 | 49.53 | 47.57 | qfq | 15,024,339 | 746,218,472 | -0.70% |
| 2024-12-13 | 51.68 | 51.85 | 49.74 | 49.88 | 47.90 | qfq | 26,363,579 | 1,334,618,533 | -4.97% |
| 2024-12-12 | 51.40 | 53.41 | 50.95 | 52.49 | 50.41 | qfq | 26,892,214 | 1,403,837,076 | 1.57% |
| 2024-12-11 | 52.80 | 53.49 | 51.31 | 51.68 | 49.63 | qfq | 24,697,800 | 1,285,584,073 | -2.89% |
| 2024-12-10 | 55.00 | 55.44 | 53.11 | 53.22 | 51.11 | qfq | 45,508,044 | 2,471,628,584 | 1.70% |
| 2024-12-09 | 50.66 | 52.98 | 50.55 | 52.33 | 50.26 | qfq | 41,966,750 | 2,179,043,947 | 2.19% |
| 2024-12-06 | 48.30 | 52.80 | 48.16 | 51.21 | 49.18 | qfq | 48,195,488 | 2,461,201,413 | 6.69% |
| 2024-12-05 | 48.25 | 48.60 | 47.90 | 48.00 | 46.10 | qfq | 10,373,944 | 499,553,200 | -0.97% |
| 2024-12-04 | 48.28 | 48.95 | 48.08 | 48.47 | 46.55 | qfq | 11,701,727 | 566,964,763 | -0.62% |
| 2024-12-03 | 48.08 | 49.15 | 47.69 | 48.77 | 46.84 | qfq | 17,065,799 | 826,420,812 | 1.16% |
| 2024-12-02 | 47.23 | 48.40 | 46.70 | 48.21 | 46.30 | qfq | 18,410,802 | 882,970,156 | 1.79% |
| 2024-11-29 | 46.19 | 48.83 | 46.02 | 47.36 | 45.48 | qfq | 23,223,213 | 1,101,172,315 | 1.74% |
| 2024-11-28 | 47.00 | 47.69 | 46.48 | 46.55 | 44.19 | qfq | 12,972,481 | 609,928,457 | -0.79% |
| 2024-11-27 | 45.68 | 46.95 | 45.58 | 46.92 | 44.54 | qfq | 14,616,164 | 678,035,950 | 2.00% |
| 2024-11-26 | 46.32 | 46.77 | 45.81 | 46.00 | 43.67 | qfq | 10,410,630 | 481,429,250 | -0.67% |
| 2024-11-25 | 47.04 | 47.21 | 45.61 | 46.31 | 43.96 | qfq | 21,981,603 | 1,018,204,203 | -1.49% |
| 2024-11-22 | 50.00 | 50.24 | 47.00 | 47.01 | 44.62 | qfq | 26,075,484 | 1,257,904,434 | -6.00% |
| 2024-11-21 | 49.95 | 50.20 | 49.40 | 50.01 | 47.47 | qfq | 13,048,351 | 649,091,738 | -0.24% |
| 2024-11-20 | 49.25 | 51.09 | 48.86 | 50.13 | 47.59 | qfq | 21,032,684 | 1,048,031,689 | 1.87% |
| 2024-11-19 | 49.60 | 49.73 | 48.16 | 49.21 | 46.71 | qfq | 23,656,249 | 1,157,553,737 | -0.51% |
| 2024-11-18 | 50.47 | 51.74 | 48.94 | 49.46 | 46.95 | qfq | 26,025,938 | 1,305,912,678 | -1.81% |
| 2024-11-15 | 51.90 | 52.45 | 50.20 | 50.37 | 47.81 | qfq | 23,280,761 | 1,197,356,157 | -3.75% |
| 2024-11-14 | 52.60 | 54.48 | 52.20 | 52.33 | 49.67 | qfq | 28,071,942 | 1,493,425,945 | -0.19% |
| 2024-11-13 | 52.50 | 52.98 | 51.52 | 52.43 | 49.77 | qfq | 22,636,881 | 1,183,043,121 | -0.23% |
| 2024-11-12 | 55.49 | 56.16 | 52.23 | 52.55 | 49.88 | qfq | 38,848,272 | 2,091,596,852 | -4.65% |
| 2024-11-11 | 54.59 | 55.16 | 53.70 | 55.11 | 52.31 | qfq | 38,247,802 | 2,079,315,509 | -1.06% |
| 2024-11-08 | 58.01 | 58.03 | 54.80 | 55.70 | 52.87 | qfq | 57,242,795 | 3,227,664,845 | -1.40% |
| 2024-11-07 | 50.36 | 56.49 | 50.24 | 56.49 | 53.62 | qfq | 61,815,688 | 3,292,829,904 | 10.01% |
| 2024-11-06 | 52.15 | 53.00 | 50.08 | 51.35 | 48.74 | qfq | 49,172,425 | 2,532,963,171 | -1.42% |
| 2024-11-05 | 48.29 | 52.54 | 47.61 | 52.09 | 49.45 | qfq | 53,087,113 | 2,678,483,533 | 7.85% |
| 2024-11-04 | 47.62 | 48.31 | 47.01 | 48.30 | 45.85 | qfq | 19,652,826 | 936,025,739 | 1.13% |
| 2024-11-01 | 48.64 | 48.95 | 47.21 | 47.76 | 45.34 | qfq | 23,521,434 | 1,134,390,489 | -0.52% |
| 2024-10-31 | 48.26 | 49.35 | 47.64 | 48.01 | 45.57 | qfq | 23,819,036 | 1,151,369,771 | 0.50% |
| 2024-10-30 | 48.75 | 49.22 | 46.95 | 47.77 | 45.35 | qfq | 20,463,550 | 978,278,593 | -1.99% |
| 2024-10-29 | 48.60 | 49.85 | 48.57 | 48.74 | 46.27 | qfq | 17,025,522 | 837,518,434 | 0.18% |
| 2024-10-28 | 48.82 | 48.98 | 48.16 | 48.65 | 46.18 | qfq | 14,324,071 | 695,490,699 | -0.43% |
| 2024-10-25 | 49.21 | 49.62 | 48.60 | 48.86 | 46.38 | qfq | 15,118,178 | 741,129,629 | -0.69% |
| 2024-10-24 | 49.40 | 49.56 | 48.60 | 49.20 | 46.70 | qfq | 17,313,195 | 850,036,649 | -1.38% |
| 2024-10-23 | 49.42 | 50.97 | 49.36 | 49.89 | 47.36 | qfq | 33,660,314 | 1,687,290,250 | 0.04% |
| 2024-10-22 | 49.45 | 51.03 | 48.97 | 49.87 | 47.34 | qfq | 25,300,083 | 1,259,610,362 | 0.95% |
| 2024-10-21 | 49.06 | 49.77 | 48.40 | 49.40 | 46.89 | qfq | 29,470,571 | 1,449,290,038 | -0.26% |
| 2024-10-18 | 47.00 | 50.80 | 45.58 | 49.53 | 47.02 | qfq | 53,299,196 | 2,556,275,241 | 4.71% |
| 2024-10-17 | 48.00 | 49.18 | 47.15 | 47.30 | 44.90 | qfq | 25,689,231 | 1,234,206,167 | 0.13% |
| 2024-10-16 | 47.10 | 48.51 | 46.95 | 47.24 | 44.84 | qfq | 28,204,906 | 1,342,321,945 | -1.79% |
| 2024-10-15 | 49.70 | 50.80 | 47.96 | 48.10 | 45.66 | qfq | 32,952,345 | 1,628,330,411 | -3.97% |
| 2024-10-14 | 49.95 | 50.58 | 48.40 | 50.09 | 47.55 | qfq | 36,602,080 | 1,820,967,129 | 0.80% |
| 2024-10-11 | 49.91 | 51.47 | 48.99 | 49.69 | 47.17 | qfq | 37,976,760 | 1,898,621,738 | -3.94% |
| 2024-10-10 | 50.80 | 53.90 | 48.50 | 51.73 | 49.10 | qfq | 73,411,151 | 3,763,963,747 | 5.57% |
| 2024-10-09 | 50.04 | 53.20 | 48.20 | 49.00 | 46.51 | qfq | 83,891,541 | 4,264,107,611 | -4.03% |
| 2024-10-08 | 51.06 | 51.06 | 48.55 | 51.06 | 48.47 | qfq | 67,059,613 | 3,397,669,768 | 10.00% |
| 2024-09-30 | 45.10 | 46.42 | 44.31 | 46.42 | 44.06 | qfq | 49,455,800 | 2,261,006,990 | 10.00% |
| 2024-09-27 | 41.50 | 42.52 | 40.53 | 42.20 | 40.06 | qfq | 36,343,379 | 1,506,833,764 | 5.84% |
| 2024-09-26 | 37.20 | 39.87 | 37.05 | 39.87 | 37.85 | qfq | 38,968,989 | 1,498,762,186 | 7.67% |
| 2024-09-25 | 37.70 | 38.55 | 36.90 | 37.03 | 35.15 | qfq | 43,324,810 | 1,629,735,928 | 2.63% |
| 2024-09-24 | 33.61 | 36.19 | 33.20 | 36.08 | 34.25 | qfq | 36,954,837 | 1,294,449,054 | 8.54% |
| 2024-09-23 | 32.66 | 33.57 | 32.61 | 33.24 | 31.55 | qfq | 12,191,135 | 404,090,481 | 1.37% |
| 2024-09-20 | 32.64 | 32.94 | 32.48 | 32.79 | 31.13 | qfq | 10,181,397 | 333,402,359 | 0.15% |
| 2024-09-19 | 32.41 | 32.97 | 32.03 | 32.74 | 31.08 | qfq | 13,852,138 | 450,907,546 | 0.71% |
| 2024-09-18 | 31.94 | 32.76 | 31.90 | 32.51 | 30.86 | qfq | 13,037,345 | 422,152,298 | 1.50% |
| 2024-09-13 | 31.92 | 32.81 | 31.85 | 32.03 | 30.40 | qfq | 12,240,600 | 395,561,892 | 0.25% |
| 2024-09-12 | 32.15 | 32.24 | 31.58 | 31.95 | 30.33 | qfq | 13,096,643 | 418,372,057 | 0.13% |
| 2024-09-11 | 32.12 | 32.56 | 31.80 | 31.91 | 30.29 | qfq | 10,519,127 | 337,038,166 | -1.45% |
| 2024-09-10 | 32.59 | 32.82 | 32.12 | 32.38 | 30.74 | qfq | 9,559,210 | 309,041,702 | -0.92% |
| 2024-09-09 | 32.73 | 33.30 | 32.56 | 32.68 | 31.02 | qfq | 14,126,654 | 463,945,640 | -1.51% |
| 2024-09-06 | 33.01 | 33.86 | 32.78 | 33.18 | 31.50 | qfq | 16,115,055 | 538,902,402 | 0.24% |
| 2024-09-05 | 32.49 | 33.18 | 32.44 | 33.10 | 31.42 | qfq | 13,237,893 | 435,223,875 | 1.63% |
| 2024-09-04 | 32.95 | 33.38 | 32.31 | 32.57 | 30.92 | qfq | 15,687,876 | 513,802,016 | -0.85% |
| 2024-09-03 | 33.13 | 33.25 | 32.60 | 32.85 | 31.18 | qfq | 16,315,828 | 536,565,241 | -0.93% |
| 2024-09-02 | 32.88 | 33.66 | 32.78 | 33.16 | 31.48 | qfq | 32,875,981 | 1,092,671,814 | 0.33% |
| 2024-08-30 | 31.10 | 33.14 | 31.02 | 33.05 | 31.37 | qfq | 47,291,912 | 1,541,438,725 | 9.69% |
| 2024-08-29 | 30.32 | 31.08 | 30.13 | 30.13 | 28.60 | qfq | 12,443,490 | 379,944,625 | -0.50% |
| 2024-08-28 | 30.39 | 30.45 | 30.05 | 30.28 | 28.74 | qfq | 5,537,925 | 167,605,721 | -0.62% |
| 2024-08-27 | 30.35 | 30.65 | 30.26 | 30.47 | 28.92 | qfq | 6,319,700 | 192,390,597 | -0.10% |
| 2024-08-26 | 30.32 | 30.60 | 30.04 | 30.50 | 28.95 | qfq | 8,505,549 | 257,924,649 | 0.49% |
| 2024-08-23 | 29.32 | 30.44 | 29.32 | 30.35 | 28.81 | qfq | 10,557,010 | 317,601,090 | 3.27% |
| 2024-08-22 | 29.66 | 29.83 | 29.38 | 29.39 | 27.90 | qfq | 5,605,600 | 165,661,716 | -0.61% |
| 2024-08-21 | 29.90 | 30.03 | 29.42 | 29.57 | 28.07 | qfq | 6,841,580 | 202,615,051 | -1.56% |
| 2024-08-20 | 30.21 | 30.37 | 29.90 | 30.04 | 28.52 | qfq | 7,024,330 | 211,065,590 | -0.73% |
| 2024-08-19 | 29.45 | 30.32 | 29.45 | 30.26 | 28.72 | qfq | 10,963,260 | 329,267,523 | 2.68% |
| 2024-08-16 | 29.23 | 29.80 | 29.23 | 29.47 | 27.97 | qfq | 8,318,605 | 246,024,932 | 0.34% |
| 2024-08-15 | 28.90 | 29.63 | 28.73 | 29.37 | 27.88 | qfq | 9,629,771 | 282,442,062 | 1.56% |
| 2024-08-14 | 29.24 | 29.42 | 28.86 | 28.92 | 27.45 | qfq | 5,146,437 | 149,791,936 | -1.06% |
| 2024-08-13 | 28.89 | 29.25 | 28.72 | 29.23 | 27.75 | qfq | 6,228,548 | 180,653,344 | 1.46% |
| 2024-08-12 | 28.90 | 28.95 | 28.51 | 28.81 | 27.35 | qfq | 7,269,694 | 208,540,347 | -0.59% |
| 2024-08-09 | 29.24 | 29.39 | 28.84 | 28.98 | 27.51 | qfq | 8,069,546 | 235,339,366 | -2.95% |
| 2024-08-08 | 29.93 | 30.23 | 29.74 | 29.86 | 27.54 | qfq | 8,273,844 | 247,692,922 | -0.33% |
| 2024-08-07 | 30.23 | 30.28 | 29.67 | 29.96 | 27.63 | qfq | 7,952,981 | 238,878,316 | -0.99% |
| 2024-08-06 | 31.43 | 31.50 | 29.96 | 30.26 | 27.91 | qfq | 17,647,841 | 538,956,353 | -2.98% |
| 2024-08-05 | 31.15 | 31.85 | 31.05 | 31.19 | 28.76 | qfq | 10,396,318 | 326,495,904 | -0.22% |
| 2024-08-02 | 31.68 | 31.91 | 31.18 | 31.26 | 28.83 | qfq | 8,476,413 | 266,971,420 | -2.04% |
| 2024-08-01 | 31.96 | 32.23 | 31.64 | 31.91 | 29.43 | qfq | 11,730,284 | 374,600,436 | -0.19% |
| 2024-07-31 | 30.62 | 31.99 | 30.62 | 31.97 | 29.48 | qfq | 16,533,131 | 521,312,777 | 4.17% |
| 2024-07-30 | 30.73 | 30.79 | 30.40 | 30.69 | 28.30 | qfq | 5,751,623 | 175,851,667 | -0.55% |
| 2024-07-29 | 30.54 | 31.16 | 30.30 | 30.86 | 28.46 | qfq | 7,217,758 | 222,193,417 | 0.69% |
| 2024-07-26 | 30.30 | 31.04 | 30.24 | 30.65 | 28.27 | qfq | 9,611,218 | 294,017,856 | 0.89% |
| 2024-07-25 | 30.57 | 30.68 | 30.12 | 30.38 | 28.02 | qfq | 7,211,311 | 219,299,649 | -0.62% |
| 2024-07-24 | 30.67 | 30.84 | 30.46 | 30.57 | 28.19 | qfq | 8,260,715 | 253,213,425 | -0.33% |
| 2024-07-23 | 31.01 | 31.42 | 30.64 | 30.67 | 28.28 | qfq | 11,194,413 | 348,181,396 | -1.38% |
| 2024-07-22 | 31.19 | 31.35 | 30.70 | 31.10 | 28.68 | qfq | 12,518,037 | 388,486,825 | -0.80% |
| 2024-07-19 | 30.99 | 31.37 | 30.65 | 31.35 | 28.91 | qfq | 12,370,243 | 383,932,290 | 0.71% |
| 2024-07-18 | 30.75 | 31.15 | 30.43 | 31.13 | 28.71 | qfq | 9,872,056 | 304,814,327 | 0.94% |
| 2024-07-17 | 30.27 | 31.05 | 30.20 | 30.84 | 28.44 | qfq | 10,661,051 | 327,851,987 | 1.61% |
| 2024-07-16 | 30.90 | 31.01 | 29.91 | 30.35 | 27.99 | qfq | 11,367,443 | 343,899,984 | -2.38% |
| 2024-07-15 | 31.04 | 31.20 | 30.86 | 31.09 | 28.67 | qfq | 6,790,800 | 210,750,413 | 0.16% |
| 2024-07-12 | 30.82 | 31.33 | 30.82 | 31.04 | 28.63 | qfq | 9,928,334 | 308,394,127 | 0.94% |
| 2024-07-11 | 31.03 | 31.18 | 30.65 | 30.75 | 28.36 | qfq | 9,345,382 | 288,460,913 | 0.07% |
| 2024-07-10 | 30.31 | 31.08 | 30.31 | 30.73 | 28.34 | qfq | 8,942,430 | 275,000,736 | 0.92% |
| 2024-07-09 | 29.86 | 30.48 | 29.53 | 30.45 | 28.08 | qfq | 9,150,968 | 275,019,243 | 1.98% |
| 2024-07-08 | 29.93 | 30.25 | 29.66 | 29.86 | 27.54 | qfq | 7,897,984 | 236,453,522 | -0.33% |
| 2024-07-05 | 31.09 | 31.15 | 29.80 | 29.96 | 27.63 | qfq | 13,182,584 | 399,077,690 | -3.26% |
| 2024-07-04 | 31.49 | 31.59 | 30.90 | 30.97 | 28.56 | qfq | 7,171,648 | 223,654,109 | -1.37% |
| 2024-07-03 | 31.20 | 31.67 | 31.00 | 31.40 | 28.96 | qfq | 7,518,605 | 236,081,059 | 0.42% |
| 2024-07-02 | 30.62 | 31.85 | 30.60 | 31.27 | 28.84 | qfq | 16,596,239 | 521,322,711 | 1.46% |
| 2024-07-01 | 29.88 | 30.96 | 29.46 | 30.82 | 28.42 | qfq | 14,919,135 | 449,537,213 | 2.63% |
| 2024-06-28 | 30.01 | 30.39 | 29.92 | 30.03 | 27.69 | qfq | 8,818,704 | 266,134,314 | 0.03% |
| 2024-06-27 | 30.37 | 30.40 | 29.94 | 30.02 | 27.69 | qfq | 7,020,529 | 211,321,228 | -1.38% |
| 2024-06-26 | 30.30 | 30.52 | 30.18 | 30.44 | 28.07 | qfq | 6,846,593 | 207,895,931 | 0.10% |
| 2024-06-25 | 30.45 | 30.79 | 30.20 | 30.41 | 28.04 | qfq | 8,297,794 | 252,857,594 | -0.26% |
| 2024-06-24 | 30.90 | 31.03 | 30.33 | 30.49 | 28.12 | qfq | 9,993,978 | 305,962,846 | -1.96% |
| 2024-06-21 | 30.95 | 31.28 | 30.92 | 31.10 | 28.68 | qfq | 6,439,968 | 200,141,749 | 0.00% |
| 2024-06-20 | 31.28 | 31.43 | 30.94 | 31.10 | 28.68 | qfq | 8,144,385 | 253,480,243 | -0.42% |
| 2024-06-19 | 31.51 | 31.66 | 31.02 | 31.23 | 28.80 | qfq | 9,350,600 | 292,774,164 | -0.83% |
| 2024-06-18 | 31.29 | 31.65 | 31.13 | 31.49 | 29.04 | qfq | 9,867,231 | 309,858,991 | 0.67% |
| 2024-06-17 | 31.40 | 31.50 | 31.04 | 31.28 | 28.85 | qfq | 8,823,453 | 276,048,773 | -1.26% |
| 2024-06-14 | 30.91 | 31.92 | 30.90 | 31.68 | 29.22 | qfq | 10,996,189 | 346,178,261 | 1.96% |
| 2024-06-13 | 31.08 | 31.30 | 30.85 | 31.07 | 28.65 | qfq | 6,680,922 | 207,413,595 | 0.00% |
| 2024-06-12 | 31.10 | 31.33 | 30.88 | 31.07 | 28.65 | qfq | 7,784,418 | 241,762,426 | -0.51% |
| 2024-06-11 | 31.56 | 31.84 | 31.13 | 31.23 | 28.80 | qfq | 8,377,609 | 262,181,130 | -1.98% |
| 2024-06-07 | 31.96 | 32.29 | 31.48 | 31.86 | 29.38 | qfq | 8,466,894 | 269,517,333 | -0.13% |
| 2024-06-06 | 32.51 | 32.66 | 31.70 | 31.90 | 29.42 | qfq | 12,685,775 | 405,998,990 | -1.91% |
| 2024-06-05 | 32.70 | 32.95 | 32.46 | 32.52 | 29.99 | qfq | 6,038,054 | 197,210,463 | -0.46% |
| 2024-06-04 | 32.30 | 32.83 | 32.30 | 32.67 | 30.13 | qfq | 10,039,390 | 327,418,159 | 0.52% |
| 2024-06-03 | 32.56 | 32.93 | 32.20 | 32.50 | 29.97 | qfq | 10,167,071 | 330,703,746 | -0.15% |
| 2024-05-31 | 32.53 | 33.33 | 32.52 | 32.55 | 30.02 | qfq | 8,876,497 | 291,775,698 | 0.56% |
| 2024-05-30 | 32.50 | 32.94 | 32.15 | 32.37 | 29.85 | qfq | 10,022,142 | 325,413,447 | -1.25% |
| 2024-05-29 | 32.91 | 33.40 | 32.70 | 32.78 | 30.23 | qfq | 10,275,047 | 339,136,092 | -0.82% |
| 2024-05-28 | 34.14 | 34.23 | 32.95 | 33.05 | 30.48 | qfq | 21,810,171 | 728,045,436 | -3.67% |
| 2024-05-27 | 34.20 | 34.55 | 33.88 | 34.31 | 31.64 | qfq | 9,139,998 | 312,690,745 | 0.94% |
| 2024-05-24 | 34.35 | 34.79 | 33.90 | 33.99 | 31.35 | qfq | 10,674,915 | 366,428,281 | -1.71% |
| 2024-05-23 | 34.86 | 35.10 | 34.50 | 34.58 | 31.89 | qfq | 12,661,438 | 439,725,885 | -1.62% |
| 2024-05-22 | 34.72 | 35.66 | 34.55 | 35.15 | 32.42 | qfq | 18,798,835 | 661,620,098 | 0.77% |
| 2024-05-21 | 34.44 | 34.97 | 34.35 | 34.88 | 32.17 | qfq | 13,002,483 | 451,330,146 | 0.26% |
| 2024-05-20 | 35.17 | 35.53 | 34.38 | 34.79 | 32.08 | qfq | 29,457,476 | 1,029,278,881 | 0.84% |
| 2024-05-17 | 33.48 | 34.60 | 32.92 | 34.50 | 31.82 | qfq | 23,840,864 | 804,844,822 | 3.60% |
| 2024-05-16 | 32.18 | 33.61 | 32.13 | 33.30 | 30.71 | qfq | 21,662,662 | 716,260,763 | 3.80% |
| 2024-05-15 | 32.64 | 32.64 | 32.03 | 32.08 | 29.58 | qfq | 8,738,649 | 281,770,436 | -1.69% |
| 2024-05-14 | 32.66 | 32.89 | 32.38 | 32.63 | 30.09 | qfq | 7,795,793 | 254,286,675 | 0.09% |
| 2024-05-13 | 32.35 | 32.95 | 32.03 | 32.60 | 30.06 | qfq | 12,223,312 | 397,940,389 | 0.00% |
| 2024-05-10 | 32.10 | 32.85 | 32.08 | 32.60 | 30.06 | qfq | 15,968,527 | 520,245,806 | 2.10% |
| 2024-05-09 | 31.70 | 32.05 | 31.61 | 31.93 | 29.45 | qfq | 7,956,211 | 253,299,274 | 1.01% |
| 2024-05-08 | 32.39 | 32.39 | 31.56 | 31.61 | 29.15 | qfq | 12,013,614 | 383,094,209 | -2.53% |
| 2024-05-07 | 32.39 | 32.67 | 32.13 | 32.43 | 29.91 | qfq | 11,583,491 | 375,169,152 | -0.18% |
| 2024-05-06 | 32.75 | 33.21 | 32.21 | 32.49 | 29.96 | qfq | 24,472,454 | 797,535,327 | 3.14% |
| 2024-04-30 | 31.70 | 31.99 | 31.33 | 31.50 | 29.05 | qfq | 14,195,649 | 449,197,390 | -0.38% |
| 2024-04-29 | 30.92 | 32.26 | 30.89 | 31.62 | 29.16 | qfq | 20,839,049 | 659,587,946 | 1.97% |
| 2024-04-26 | 30.42 | 31.28 | 30.16 | 31.01 | 28.60 | qfq | 18,044,376 | 554,567,765 | 2.04% |
| 2024-04-25 | 30.19 | 30.60 | 29.96 | 30.39 | 28.03 | qfq | 8,319,794 | 251,990,577 | 0.20% |
| 2024-04-24 | 29.69 | 30.46 | 29.68 | 30.33 | 27.97 | qfq | 13,053,460 | 394,087,305 | 2.67% |
| 2024-04-23 | 29.94 | 30.18 | 29.40 | 29.54 | 27.24 | qfq | 8,776,341 | 260,988,671 | -1.50% |
| 2024-04-22 | 30.00 | 30.75 | 29.93 | 29.99 | 27.66 | qfq | 11,570,789 | 350,997,024 | 0.13% |
| 2024-04-19 | 30.16 | 30.57 | 29.82 | 29.95 | 27.62 | qfq | 13,087,177 | 394,250,256 | -1.77% |
| 2024-04-18 | 29.15 | 31.06 | 29.09 | 30.49 | 28.12 | qfq | 25,809,442 | 781,525,021 | 4.35% |
| 2024-04-17 | 28.63 | 29.22 | 28.28 | 29.22 | 26.95 | qfq | 10,341,036 | 298,562,381 | 2.35% |
| 2024-04-16 | 29.06 | 29.23 | 28.45 | 28.55 | 26.33 | qfq | 9,952,744 | 286,550,097 | -2.09% |
| 2024-04-15 | 27.92 | 29.19 | 27.87 | 29.16 | 26.89 | qfq | 15,010,899 | 431,996,718 | 4.44% |
| 2024-04-12 | 28.99 | 29.14 | 27.68 | 27.92 | 25.75 | qfq | 14,242,526 | 402,125,511 | -3.89% |
| 2024-04-11 | 28.87 | 29.29 | 28.75 | 29.05 | 26.79 | qfq | 5,987,423 | 173,926,423 | 0.07% |
| 2024-04-10 | 29.76 | 29.81 | 28.91 | 29.03 | 26.77 | qfq | 7,900,715 | 231,434,885 | -2.62% |
| 2024-04-09 | 29.95 | 30.20 | 29.67 | 29.81 | 27.49 | qfq | 6,948,014 | 207,206,457 | -0.63% |
| 2024-04-08 | 30.25 | 30.42 | 29.93 | 30.00 | 27.67 | qfq | 6,332,413 | 191,023,456 | -1.70% |
| 2024-04-03 | 30.56 | 30.79 | 30.37 | 30.52 | 28.15 | qfq | 6,279,168 | 191,998,812 | -0.46% |
| 2024-04-02 | 30.39 | 30.94 | 30.36 | 30.66 | 28.28 | qfq | 11,566,361 | 354,765,752 | 0.43% |
| 2024-04-01 | 29.82 | 30.60 | 29.70 | 30.53 | 28.16 | qfq | 11,440,574 | 346,394,377 | 2.38% |
| 2024-03-29 | 29.91 | 30.65 | 29.71 | 29.82 | 27.50 | qfq | 13,881,406 | 418,125,813 | -1.13% |
| 2024-03-28 | 29.92 | 30.45 | 29.35 | 30.16 | 27.81 | qfq | 10,741,871 | 321,544,699 | -0.23% |
| 2024-03-27 | 30.50 | 30.60 | 30.07 | 30.23 | 27.88 | qfq | 8,164,426 | 247,955,682 | -1.40% |
| 2024-03-26 | 30.20 | 30.66 | 30.19 | 30.66 | 28.28 | qfq | 8,392,468 | 255,256,031 | 1.25% |
| 2024-03-25 | 30.22 | 30.75 | 30.15 | 30.28 | 27.92 | qfq | 8,072,909 | 245,792,177 | -1.05% |
| 2024-03-22 | 31.10 | 31.17 | 30.33 | 30.60 | 28.22 | qfq | 15,170,586 | 465,587,612 | -2.89% |
| 2024-03-21 | 31.45 | 32.10 | 31.17 | 31.51 | 29.06 | qfq | 15,621,721 | 494,745,915 | 0.35% |
| 2024-03-20 | 31.00 | 31.45 | 30.95 | 31.40 | 28.96 | qfq | 10,128,225 | 316,314,493 | 1.19% |
| 2024-03-19 | 31.21 | 31.59 | 31.00 | 31.03 | 28.62 | qfq | 11,877,986 | 370,975,562 | -1.02% |
| 2024-03-18 | 30.90 | 31.37 | 30.74 | 31.35 | 28.91 | qfq | 13,734,409 | 427,725,319 | 1.69% |
| 2024-03-15 | 30.80 | 30.92 | 30.58 | 30.83 | 28.43 | qfq | 10,058,207 | 309,102,201 | -0.13% |
| 2024-03-14 | 30.75 | 31.18 | 30.60 | 30.87 | 28.47 | qfq | 12,303,269 | 379,696,156 | -0.32% |
| 2024-03-13 | 32.21 | 32.28 | 30.91 | 30.97 | 28.56 | qfq | 30,822,323 | 961,669,775 | -4.18% |
| 2024-03-12 | 31.98 | 32.59 | 31.76 | 32.32 | 29.81 | qfq | 20,525,111 | 659,731,866 | 1.06% |
| 2024-03-11 | 31.40 | 32.04 | 31.34 | 31.98 | 29.49 | qfq | 16,122,769 | 513,043,936 | 1.72% |
| 2024-03-08 | 31.30 | 31.46 | 30.86 | 31.44 | 28.99 | qfq | 14,137,432 | 440,522,127 | 0.26% |
| 2024-03-07 | 31.65 | 32.03 | 31.27 | 31.36 | 28.92 | qfq | 16,869,652 | 534,491,396 | -0.76% |
| 2024-03-06 | 31.68 | 31.91 | 31.43 | 31.60 | 29.14 | qfq | 13,982,703 | 442,050,518 | -0.97% |
| 2024-03-05 | 31.47 | 31.93 | 31.25 | 31.91 | 29.43 | qfq | 24,080,414 | 761,105,745 | 0.69% |
| 2024-03-04 | 32.53 | 32.53 | 31.31 | 31.69 | 29.23 | qfq | 31,328,923 | 993,774,895 | -4.40% |
| 2024-03-01 | 32.59 | 33.19 | 32.24 | 33.15 | 30.57 | qfq | 19,274,504 | 630,802,514 | 1.07% |
| 2024-02-29 | 32.00 | 32.80 | 31.94 | 32.80 | 30.25 | qfq | 14,217,262 | 461,015,626 | 1.71% |
| 2024-02-28 | 32.98 | 33.44 | 32.21 | 32.25 | 29.74 | qfq | 21,246,996 | 697,809,096 | -2.04% |
| 2024-02-27 | 32.60 | 32.92 | 32.40 | 32.92 | 30.36 | qfq | 15,511,964 | 505,512,902 | 0.61% |
| 2024-02-26 | 33.45 | 33.60 | 32.65 | 32.72 | 30.18 | qfq | 16,198,356 | 535,084,208 | -2.99% |
| 2024-02-23 | 33.80 | 34.40 | 33.55 | 33.73 | 31.11 | qfq | 19,923,238 | 673,959,720 | -0.27% |
| 2024-02-22 | 32.60 | 33.82 | 32.50 | 33.82 | 31.19 | qfq | 26,367,447 | 877,799,713 | 2.48% |
| 2024-02-21 | 30.80 | 34.16 | 30.68 | 33.00 | 30.43 | qfq | 38,646,478 | 1,265,761,629 | 6.28% |
| 2024-02-20 | 30.90 | 31.20 | 30.64 | 31.05 | 28.63 | qfq | 13,828,766 | 427,559,469 | -0.45% |
| 2024-02-19 | 30.75 | 31.25 | 30.47 | 31.19 | 28.76 | qfq | 18,693,048 | 576,599,894 | 1.96% |
| 2024-02-08 | 30.70 | 31.05 | 30.11 | 30.59 | 28.21 | qfq | 22,720,002 | 694,207,576 | 0.72% |
| 2024-02-07 | 30.03 | 30.37 | 29.65 | 30.37 | 28.01 | qfq | 21,840,157 | 656,516,638 | 1.06% |
| 2024-02-06 | 29.00 | 30.21 | 28.04 | 30.05 | 27.71 | qfq | 24,487,215 | 712,587,904 | 3.62% |
| 2024-02-05 | 28.79 | 29.58 | 28.04 | 29.00 | 26.74 | qfq | 16,894,018 | 487,725,226 | -0.68% |
| 2024-02-02 | 29.65 | 29.95 | 28.39 | 29.20 | 26.93 | qfq | 16,408,334 | 481,819,132 | -1.48% |
| 2024-02-01 | 30.33 | 30.38 | 29.51 | 29.64 | 27.33 | qfq | 18,787,345 | 562,997,105 | -3.14% |
| 2024-01-31 | 30.20 | 31.30 | 29.82 | 30.60 | 28.22 | qfq | 21,141,768 | 645,394,232 | 1.29% |
| 2024-01-30 | 30.81 | 31.13 | 30.13 | 30.21 | 27.86 | qfq | 20,003,509 | 611,567,114 | -3.39% |
| 2024-01-29 | 31.37 | 32.15 | 31.03 | 31.27 | 28.84 | qfq | 22,088,317 | 696,698,398 | -0.32% |
| 2024-01-26 | 31.10 | 31.69 | 30.81 | 31.37 | 28.93 | qfq | 18,455,202 | 576,243,395 | 0.48% |
| 2024-01-25 | 29.30 | 31.44 | 29.15 | 31.22 | 28.79 | qfq | 29,617,946 | 902,948,004 | 5.87% |
| 2024-01-24 | 28.21 | 29.75 | 28.02 | 29.49 | 27.20 | qfq | 21,109,454 | 609,412,174 | 4.57% |
| 2024-01-23 | 28.05 | 28.50 | 27.35 | 28.20 | 26.01 | qfq | 12,241,310 | 342,093,042 | -0.18% |
| 2024-01-22 | 28.80 | 29.18 | 28.02 | 28.25 | 26.05 | qfq | 14,333,590 | 411,885,841 | -2.01% |
| 2024-01-19 | 28.89 | 29.07 | 28.45 | 28.83 | 26.59 | qfq | 10,530,078 | 303,019,530 | -0.89% |
| 2024-01-18 | 28.55 | 29.17 | 27.92 | 29.09 | 26.83 | qfq | 15,891,558 | 452,796,811 | 1.04% |
| 2024-01-17 | 29.10 | 29.31 | 28.71 | 28.79 | 26.55 | qfq | 8,885,345 | 257,649,713 | -1.81% |
| 2024-01-16 | 28.38 | 29.39 | 28.36 | 29.32 | 27.04 | qfq | 12,138,255 | 351,927,265 | 2.81% |
| 2024-01-15 | 28.29 | 28.90 | 27.94 | 28.52 | 26.30 | qfq | 8,461,218 | 239,973,978 | -0.24% |
| 2024-01-12 | 29.01 | 29.10 | 28.30 | 28.59 | 26.37 | qfq | 11,753,693 | 337,013,168 | -2.22% |
| 2024-01-11 | 29.20 | 29.51 | 28.81 | 29.24 | 26.97 | qfq | 11,120,231 | 324,375,467 | -0.14% |
| 2024-01-10 | 29.80 | 29.83 | 29.22 | 29.28 | 27.00 | qfq | 8,407,562 | 247,724,535 | -1.91% |
| 2024-01-09 | 30.30 | 30.38 | 29.70 | 29.85 | 27.53 | qfq | 7,883,505 | 235,869,442 | -1.06% |
| 2024-01-08 | 30.83 | 30.98 | 29.94 | 30.17 | 27.82 | qfq | 12,716,948 | 385,545,487 | -2.30% |
| 2024-01-05 | 30.71 | 31.55 | 30.68 | 30.88 | 28.48 | qfq | 12,101,060 | 376,442,709 | -0.23% |
| 2024-01-04 | 31.44 | 31.85 | 30.56 | 30.95 | 28.54 | qfq | 12,195,797 | 378,604,654 | -1.81% |
| 2024-01-03 | 31.02 | 32.10 | 30.99 | 31.52 | 29.07 | qfq | 15,649,095 | 494,205,614 | 1.03% |
| 2024-01-02 | 31.08 | 31.34 | 30.80 | 31.20 | 28.77 | qfq | 12,878,489 | 400,883,408 | 0.22% |
| 2023-12-29 | 30.88 | 31.23 | 30.80 | 31.13 | 28.71 | qfq | 13,183,447 | 409,204,476 | 0.10% |
| 2023-12-28 | 29.25 | 31.12 | 29.21 | 31.10 | 28.68 | qfq | 19,448,284 | 591,652,698 | 6.00% |
| 2023-12-27 | 29.50 | 29.68 | 29.05 | 29.34 | 27.06 | qfq | 7,599,375 | 222,485,775 | -0.54% |
| 2023-12-26 | 29.39 | 29.54 | 29.11 | 29.50 | 27.21 | qfq | 5,866,488 | 172,342,466 | 0.34% |
| 2023-12-25 | 29.30 | 29.63 | 29.13 | 29.40 | 27.11 | qfq | 6,849,285 | 200,868,824 | -0.07% |
| 2023-12-22 | 29.44 | 29.83 | 29.29 | 29.42 | 27.13 | qfq | 9,043,264 | 267,004,493 | -0.07% |
| 2023-12-21 | 29.01 | 29.57 | 28.98 | 29.44 | 27.15 | qfq | 9,063,127 | 265,678,777 | 1.10% |
| 2023-12-20 | 29.92 | 29.92 | 29.11 | 29.12 | 26.86 | qfq | 8,077,745 | 237,876,402 | -2.45% |
| 2023-12-19 | 29.72 | 29.93 | 29.54 | 29.85 | 27.53 | qfq | 5,778,639 | 171,944,326 | 0.10% |
| 2023-12-18 | 29.94 | 30.17 | 29.38 | 29.82 | 27.50 | qfq | 6,377,618 | 190,365,469 | -1.00% |
| 2023-12-15 | 30.20 | 30.80 | 30.08 | 30.12 | 27.78 | qfq | 7,601,620 | 230,529,824 | 0.13% |
| 2023-12-14 | 30.60 | 30.84 | 30.05 | 30.08 | 27.74 | qfq | 5,617,800 | 170,367,497 | -0.73% |
| 2023-12-13 | 30.87 | 30.90 | 30.26 | 30.30 | 27.94 | qfq | 7,456,138 | 227,378,942 | -2.26% |
| 2023-12-12 | 30.52 | 31.02 | 30.37 | 31.00 | 28.59 | qfq | 9,420,419 | 289,817,728 | 1.21% |
| 2023-12-11 | 30.15 | 30.70 | 29.58 | 30.63 | 28.25 | qfq | 10,210,670 | 307,156,714 | 1.56% |
| 2023-12-08 | 30.29 | 30.63 | 30.16 | 30.16 | 27.81 | qfq | 6,396,484 | 194,091,060 | -1.02% |
| 2023-12-07 | 30.25 | 30.62 | 29.93 | 30.47 | 28.10 | qfq | 8,536,178 | 258,748,863 | 0.36% |
| 2023-12-06 | 30.21 | 30.55 | 30.10 | 30.36 | 28.00 | qfq | 7,984,640 | 242,086,637 | 0.43% |
| 2023-12-05 | 30.85 | 30.99 | 30.23 | 30.23 | 27.88 | qfq | 8,256,754 | 252,382,944 | -2.58% |
| 2023-12-04 | 31.38 | 31.70 | 31.00 | 31.03 | 28.62 | qfq | 8,111,910 | 253,404,244 | -1.46% |
| 2023-12-01 | 31.11 | 31.60 | 30.82 | 31.49 | 29.04 | qfq | 9,169,862 | 285,928,839 | 0.77% |
| 2023-11-30 | 31.53 | 31.88 | 31.10 | 31.25 | 28.82 | qfq | 11,350,204 | 356,659,215 | 0.58% |
| 2023-11-29 | 31.31 | 31.50 | 30.85 | 31.07 | 28.65 | qfq | 9,089,258 | 282,153,462 | -0.70% |
| 2023-11-28 | 31.29 | 32.18 | 31.22 | 31.29 | 28.86 | qfq | 11,911,643 | 376,689,615 | -0.10% |
| 2023-11-27 | 31.90 | 32.13 | 30.80 | 31.32 | 28.88 | qfq | 17,193,257 | 535,414,671 | -2.25% |
| 2023-11-24 | 32.51 | 32.60 | 31.96 | 32.04 | 29.55 | qfq | 7,462,110 | 240,020,212 | -1.45% |
| 2023-11-23 | 32.00 | 32.54 | 31.90 | 32.51 | 29.98 | qfq | 7,677,610 | 247,586,245 | 1.34% |
| 2023-11-22 | 32.29 | 32.49 | 32.08 | 32.08 | 29.58 | qfq | 6,408,860 | 206,740,396 | -1.20% |
| 2023-11-21 | 32.45 | 32.96 | 32.42 | 32.47 | 29.94 | qfq | 12,486,856 | 408,124,216 | 0.28% |
| 2023-11-20 | 32.21 | 32.61 | 32.07 | 32.38 | 29.86 | qfq | 8,619,846 | 278,276,980 | 0.47% |
| 2023-11-17 | 32.12 | 32.26 | 31.82 | 32.23 | 29.72 | qfq | 7,703,323 | 246,666,220 | -0.31% |
| 2023-11-16 | 32.52 | 32.59 | 32.18 | 32.33 | 29.82 | qfq | 8,432,174 | 272,621,494 | -1.16% |
| 2023-11-15 | 32.41 | 33.22 | 32.31 | 32.71 | 30.17 | qfq | 19,918,326 | 651,825,687 | 1.96% |
| 2023-11-14 | 32.09 | 32.35 | 31.88 | 32.08 | 29.58 | qfq | 9,607,948 | 307,899,188 | -0.03% |
| 2023-11-13 | 32.17 | 32.24 | 31.83 | 32.09 | 29.59 | qfq | 8,347,207 | 267,280,455 | 0.28% |
| 2023-11-10 | 32.50 | 32.52 | 31.80 | 32.00 | 29.51 | qfq | 13,224,426 | 422,971,817 | -1.96% |
| 2023-11-09 | 32.67 | 33.05 | 32.45 | 32.64 | 30.10 | qfq | 11,564,254 | 378,021,345 | -0.34% |
| 2023-11-08 | 32.75 | 33.10 | 32.61 | 32.75 | 30.20 | qfq | 10,064,450 | 330,117,873 | -0.27% |
| 2023-11-07 | 33.37 | 33.37 | 32.55 | 32.84 | 30.29 | qfq | 15,358,532 | 504,380,830 | -2.15% |
| 2023-11-06 | 32.64 | 33.62 | 32.53 | 33.56 | 30.95 | qfq | 15,908,968 | 529,204,826 | 3.20% |
| 2023-11-03 | 32.63 | 32.76 | 32.41 | 32.52 | 29.99 | qfq | 10,438,482 | 339,782,747 | -0.09% |
| 2023-11-02 | 32.89 | 33.28 | 32.51 | 32.55 | 30.02 | qfq | 8,458,894 | 277,945,691 | -1.21% |
| 2023-11-01 | 33.66 | 33.72 | 32.85 | 32.95 | 30.39 | qfq | 8,921,012 | 294,801,584 | -1.35% |
| 2023-10-31 | 33.25 | 33.75 | 33.10 | 33.40 | 30.80 | qfq | 11,058,899 | 369,247,145 | 0.15% |
| 2023-10-30 | 33.68 | 34.22 | 32.33 | 33.35 | 30.76 | qfq | 27,167,049 | 897,464,057 | -3.00% |
| 2023-10-27 | 34.47 | 34.65 | 33.30 | 34.38 | 31.71 | qfq | 16,926,156 | 575,639,953 | -2.11% |
| 2023-10-26 | 34.66 | 35.30 | 34.60 | 35.12 | 32.39 | qfq | 6,644,387 | 232,511,816 | 0.00% |
| 2023-10-25 | 36.16 | 36.32 | 34.82 | 35.12 | 32.39 | qfq | 13,436,125 | 473,645,892 | -1.40% |
| 2023-10-24 | 35.71 | 35.86 | 35.21 | 35.62 | 32.85 | qfq | 7,873,754 | 279,932,346 | 0.71% |
| 2023-10-23 | 35.59 | 35.88 | 35.06 | 35.37 | 32.62 | qfq | 8,461,289 | 299,425,168 | -1.28% |
| 2023-10-20 | 35.80 | 36.49 | 35.71 | 35.83 | 33.04 | qfq | 7,665,666 | 275,912,897 | -0.83% |
| 2023-10-19 | 36.80 | 36.88 | 36.10 | 36.13 | 33.32 | qfq | 9,576,232 | 348,080,431 | -2.61% |
| 2023-10-18 | 37.48 | 37.81 | 37.10 | 37.10 | 34.21 | qfq | 9,066,703 | 338,805,689 | -1.83% |
| 2023-10-17 | 36.90 | 38.10 | 36.60 | 37.79 | 34.85 | qfq | 19,349,858 | 727,542,918 | 2.44% |
| 2023-10-16 | 36.70 | 37.09 | 36.16 | 36.89 | 34.02 | qfq | 11,861,519 | 435,849,556 | 0.46% |
| 2023-10-13 | 36.47 | 36.91 | 35.83 | 36.72 | 33.86 | qfq | 10,371,524 | 379,232,949 | -0.81% |
| 2023-10-12 | 36.99 | 37.50 | 36.33 | 37.02 | 34.14 | qfq | 22,507,281 | 831,424,486 | 3.35% |
| 2023-10-11 | 36.20 | 36.35 | 35.60 | 35.82 | 33.03 | qfq | 10,595,736 | 379,781,570 | -0.64% |
| 2023-10-10 | 36.88 | 36.98 | 35.94 | 36.05 | 33.25 | qfq | 10,548,572 | 382,420,265 | -1.80% |
| 2023-10-09 | 36.60 | 36.87 | 36.30 | 36.71 | 33.85 | qfq | 7,957,395 | 290,777,694 | -0.33% |
| 2023-09-28 | 37.13 | 37.28 | 36.73 | 36.83 | 33.97 | qfq | 6,774,000 | 250,045,430 | -0.46% |
| 2023-09-27 | 37.33 | 37.46 | 36.91 | 37.00 | 34.12 | qfq | 7,829,642 | 290,373,030 | -0.83% |
| 2023-09-26 | 37.27 | 37.54 | 37.17 | 37.31 | 34.41 | qfq | 6,710,178 | 250,679,398 | 0.05% |
| 2023-09-25 | 37.69 | 37.69 | 37.21 | 37.29 | 34.39 | qfq | 9,366,100 | 350,142,197 | -1.51% |
| 2023-09-22 | 37.15 | 37.97 | 37.10 | 37.86 | 34.92 | qfq | 11,599,733 | 435,627,484 | 1.23% |
| 2023-09-21 | 37.39 | 37.73 | 37.15 | 37.40 | 34.49 | qfq | 8,836,113 | 330,747,335 | -0.53% |
| 2023-09-20 | 37.80 | 37.80 | 37.15 | 37.60 | 34.68 | qfq | 8,646,900 | 324,729,108 | -0.63% |
| 2023-09-19 | 38.29 | 38.29 | 37.55 | 37.84 | 34.90 | qfq | 11,238,600 | 425,896,080 | -1.07% |
| 2023-09-18 | 38.19 | 38.38 | 37.63 | 38.25 | 35.27 | qfq | 10,419,990 | 397,192,489 | -0.44% |
| 2023-09-15 | 38.45 | 39.12 | 38.11 | 38.42 | 35.43 | qfq | 12,875,832 | 497,390,141 | 0.44% |
| 2023-09-14 | 38.68 | 38.84 | 38.03 | 38.25 | 35.27 | qfq | 13,130,900 | 502,821,397 | -0.75% |
| 2023-09-13 | 38.32 | 38.88 | 38.19 | 38.54 | 35.54 | qfq | 18,629,772 | 717,485,179 | 0.52% |
| 2023-09-12 | 41.01 | 41.09 | 38.11 | 38.34 | 35.36 | qfq | 39,730,051 | 1,549,772,365 | -7.75% |
| 2023-09-11 | 41.16 | 41.99 | 40.82 | 41.56 | 38.33 | qfq | 12,154,556 | 503,952,279 | 1.71% |
| 2023-09-08 | 40.74 | 40.99 | 40.46 | 40.86 | 37.68 | qfq | 4,663,438 | 189,946,718 | 0.15% |
| 2023-09-07 | 41.20 | 41.33 | 40.68 | 40.80 | 37.63 | qfq | 8,916,986 | 365,226,712 | -1.83% |
| 2023-09-06 | 40.87 | 41.62 | 40.79 | 41.56 | 38.33 | qfq | 8,761,563 | 361,598,567 | 1.34% |
| 2023-09-05 | 42.52 | 42.61 | 40.91 | 41.01 | 37.82 | qfq | 14,715,133 | 607,671,148 | -4.07% |
| 2023-09-04 | 41.70 | 43.38 | 41.60 | 42.75 | 39.42 | qfq | 19,710,583 | 843,161,652 | 1.86% |
| 2023-09-01 | 40.76 | 42.65 | 40.76 | 41.97 | 38.71 | qfq | 18,169,586 | 760,638,423 | 3.63% |
| 2023-08-31 | 41.12 | 41.61 | 40.49 | 40.50 | 37.35 | qfq | 13,068,565 | 535,015,381 | -1.20% |
| 2023-08-30 | 41.81 | 42.09 | 40.50 | 40.99 | 37.80 | qfq | 18,427,374 | 758,914,483 | -1.98% |
| 2023-08-29 | 42.00 | 42.57 | 41.13 | 41.82 | 38.57 | qfq | 16,828,743 | 702,246,812 | -1.13% |
| 2023-08-28 | 45.82 | 45.84 | 42.10 | 42.30 | 39.01 | qfq | 27,676,746 | 1,202,972,083 | 1.51% |
| 2023-08-25 | 40.62 | 42.21 | 40.28 | 41.67 | 38.43 | qfq | 14,163,104 | 584,738,204 | 2.06% |
| 2023-08-24 | 41.64 | 41.76 | 40.42 | 40.83 | 37.65 | qfq | 12,921,498 | 528,530,222 | -1.71% |
| 2023-08-23 | 42.00 | 42.30 | 41.40 | 41.54 | 38.31 | qfq | 8,749,454 | 365,291,846 | -1.52% |
| 2023-08-22 | 41.32 | 42.37 | 41.32 | 42.18 | 38.90 | qfq | 11,532,655 | 483,342,073 | 2.30% |
| 2023-08-21 | 43.00 | 43.00 | 41.16 | 41.23 | 38.02 | qfq | 21,644,761 | 899,485,217 | -3.74% |
| 2023-08-18 | 42.34 | 44.66 | 42.34 | 42.83 | 39.50 | qfq | 18,119,646 | 790,542,596 | 1.13% |
| 2023-08-17 | 42.57 | 42.88 | 42.01 | 42.35 | 39.06 | qfq | 11,686,401 | 495,132,049 | -1.03% |
| 2023-08-16 | 42.88 | 43.75 | 42.46 | 42.79 | 39.46 | qfq | 11,178,363 | 480,278,579 | -1.20% |
| 2023-08-15 | 42.60 | 43.89 | 42.50 | 43.31 | 39.94 | qfq | 12,583,674 | 545,050,217 | 1.43% |
| 2023-08-14 | 42.17 | 43.08 | 41.90 | 42.70 | 39.38 | qfq | 13,520,761 | 574,017,526 | -0.35% |
| 2023-08-11 | 44.47 | 45.45 | 42.68 | 42.85 | 39.52 | qfq | 19,019,230 | 829,112,599 | -4.05% |
| 2023-08-10 | 43.55 | 44.68 | 43.55 | 44.66 | 41.19 | qfq | 10,790,425 | 477,476,473 | -0.84% |
| 2023-08-09 | 44.82 | 45.38 | 44.61 | 45.04 | 40.54 | qfq | 10,315,418 | 464,379,918 | -0.13% |
| 2023-08-08 | 45.22 | 45.46 | 43.99 | 45.10 | 40.59 | qfq | 15,325,785 | 685,122,812 | -0.79% |
| 2023-08-07 | 45.97 | 46.12 | 44.96 | 45.46 | 40.92 | qfq | 22,026,141 | 1,001,362,804 | -2.86% |
| 2023-08-04 | 47.50 | 49.11 | 46.72 | 46.80 | 42.12 | qfq | 34,432,448 | 1,656,641,485 | -0.43% |
| 2023-08-03 | 44.70 | 47.10 | 44.46 | 47.00 | 42.30 | qfq | 25,062,688 | 1,157,535,381 | 4.44% |
| 2023-08-02 | 44.82 | 46.00 | 44.54 | 45.00 | 40.50 | qfq | 17,309,389 | 779,935,979 | -0.62% |
| 2023-08-01 | 45.42 | 46.60 | 44.61 | 45.28 | 40.76 | qfq | 22,991,908 | 1,046,108,953 | -0.31% |
| 2023-07-31 | 45.55 | 46.68 | 44.98 | 45.42 | 40.88 | qfq | 40,186,513 | 1,839,179,530 | -0.35% |
| 2023-07-28 | 42.00 | 45.95 | 41.82 | 45.58 | 41.03 | qfq | 38,486,164 | 1,711,799,841 | 7.86% |
| 2023-07-27 | 41.61 | 43.23 | 41.44 | 42.26 | 38.04 | qfq | 20,294,976 | 864,531,366 | 1.05% |
| 2023-07-26 | 41.88 | 42.24 | 40.89 | 41.82 | 37.64 | qfq | 21,807,567 | 908,042,708 | -0.88% |
| 2023-07-25 | 39.58 | 42.23 | 39.37 | 42.19 | 37.98 | qfq | 36,099,873 | 1,487,179,984 | 9.90% |
| 2023-07-24 | 38.42 | 38.98 | 38.17 | 38.39 | 34.56 | qfq | 7,468,927 | 287,597,831 | -0.83% |
| 2023-07-21 | 38.68 | 38.90 | 38.36 | 38.71 | 34.84 | qfq | 7,566,220 | 292,347,053 | 0.08% |
| 2023-07-20 | 40.08 | 40.18 | 38.60 | 38.68 | 34.82 | qfq | 13,226,134 | 516,921,285 | -3.23% |
| 2023-07-19 | 39.71 | 40.18 | 39.65 | 39.97 | 35.98 | qfq | 7,507,562 | 299,738,479 | 0.43% |
| 2023-07-18 | 40.20 | 40.20 | 39.69 | 39.80 | 35.82 | qfq | 6,182,862 | 246,526,946 | -0.70% |
| 2023-07-17 | 39.90 | 40.48 | 39.70 | 40.08 | 36.08 | qfq | 7,653,993 | 306,178,923 | -0.57% |