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
中科曙光603019.SH
最近收盘价87.892026-07-17
最近交易日2026-07-17
成交量（股）97,625,989
成交额（元）8,999,104,161
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-17 | 2023-10-23 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 96.67 | 98.64 | 87.89 | 87.89 | 87.89 | qfq | 97,625,989 | 8,999,104,161 | -10.00% |
| 2026-07-16 | 93.50 | 101.32 | 92.01 | 97.66 | 97.66 | qfq | 85,878,060 | 8,404,779,082 | 0.93% |
| 2026-07-15 | 99.00 | 101.50 | 95.68 | 96.76 | 96.76 | qfq | 76,532,082 | 7,503,251,255 | -5.04% |
| 2026-07-14 | 107.68 | 108.39 | 95.66 | 101.90 | 101.90 | qfq | 119,955,599 | 12,018,691,205 | -3.99% |
| 2026-07-13 | 110.00 | 113.00 | 103.00 | 106.13 | 106.13 | qfq | 123,798,266 | 13,373,549,456 | -1.27% |
| 2026-07-10 | 103.48 | 113.00 | 102.70 | 107.50 | 107.50 | qfq | 159,883,792 | 17,409,082,477 | 3.38% |
| 2026-07-09 | 98.17 | 104.70 | 96.18 | 103.99 | 103.99 | qfq | 124,637,007 | 12,552,500,117 | 5.95% |
| 2026-07-08 | 97.88 | 101.15 | 95.39 | 98.15 | 98.15 | qfq | 120,597,192 | 11,901,041,423 | 4.97% |
| 2026-07-07 | 93.53 | 96.74 | 92.74 | 93.50 | 93.50 | qfq | 59,988,074 | 5,680,085,784 | -1.12% |
| 2026-07-06 | 94.11 | 95.92 | 91.20 | 94.56 | 94.56 | qfq | 81,113,294 | 7,624,945,973 | 2.03% |
| 2026-07-03 | 93.55 | 96.60 | 92.60 | 92.68 | 92.68 | qfq | 79,011,947 | 7,460,261,871 | -1.99% |
| 2026-07-02 | 98.70 | 99.98 | 94.01 | 94.56 | 94.56 | qfq | 94,094,730 | 9,133,705,516 | -7.70% |
| 2026-07-01 | 107.59 | 109.60 | 100.98 | 102.45 | 102.45 | qfq | 142,474,600 | 14,985,473,292 | -4.46% |
| 2026-06-30 | 98.01 | 107.23 | 98.01 | 107.23 | 107.23 | qfq | 146,380,825 | 15,352,471,642 | 10.00% |
| 2026-06-29 | 99.00 | 101.30 | 94.50 | 97.48 | 97.48 | qfq | 97,691,604 | 9,562,088,132 | -1.30% |
| 2026-06-26 | 98.00 | 102.00 | 96.65 | 98.76 | 98.76 | qfq | 150,869,253 | 14,948,975,619 | 0.96% |
| 2026-06-25 | 93.00 | 97.82 | 92.16 | 97.82 | 97.82 | qfq | 131,745,995 | 12,536,829,543 | 10.00% |
| 2026-06-24 | 86.70 | 89.66 | 85.00 | 88.93 | 88.93 | qfq | 51,843,640 | 4,529,467,078 | 2.15% |
| 2026-06-23 | 89.50 | 91.56 | 86.48 | 87.06 | 87.06 | qfq | 53,740,613 | 4,792,786,483 | -2.20% |
| 2026-06-22 | 88.75 | 89.33 | 86.50 | 89.02 | 89.02 | qfq | 50,078,559 | 4,408,956,472 | 0.38% |
| 2026-06-18 | 86.51 | 89.64 | 86.00 | 88.68 | 88.68 | qfq | 56,308,517 | 4,957,579,971 | 2.51% |
| 2026-06-17 | 83.50 | 86.56 | 83.40 | 86.51 | 86.51 | qfq | 44,197,185 | 3,778,277,240 | 2.42% |
| 2026-06-16 | 85.70 | 85.77 | 83.78 | 84.47 | 84.47 | qfq | 36,332,320 | 3,073,132,875 | -1.15% |
| 2026-06-15 | 83.26 | 85.48 | 82.58 | 85.45 | 85.45 | qfq | 40,445,131 | 3,412,062,213 | 4.02% |
| 2026-06-12 | 83.00 | 83.47 | 82.00 | 82.15 | 82.15 | qfq | 34,984,022 | 2,890,628,599 | 0.96% |
| 2026-06-11 | 81.00 | 82.44 | 80.51 | 81.37 | 81.37 | qfq | 31,959,307 | 2,598,724,250 | -1.61% |
| 2026-06-10 | 81.87 | 86.33 | 81.87 | 82.70 | 82.70 | qfq | 64,650,591 | 5,432,403,427 | 2.86% |
| 2026-06-09 | 79.60 | 80.49 | 78.90 | 80.40 | 80.40 | qfq | 30,629,550 | 2,444,329,345 | 2.41% |
| 2026-06-08 | 79.90 | 80.69 | 77.77 | 78.51 | 78.51 | qfq | 42,722,324 | 3,390,109,308 | -4.69% |
| 2026-06-05 | 83.67 | 84.82 | 82.14 | 82.37 | 82.37 | qfq | 38,642,232 | 3,215,809,088 | -2.41% |
| 2026-06-04 | 85.00 | 86.21 | 84.12 | 84.40 | 84.40 | qfq | 33,937,489 | 2,883,178,811 | -2.22% |
| 2026-06-03 | 85.56 | 88.78 | 85.06 | 86.32 | 86.32 | qfq | 44,761,328 | 3,903,177,198 | 0.35% |
| 2026-06-02 | 86.03 | 86.54 | 83.45 | 86.02 | 86.02 | qfq | 38,634,389 | 3,290,617,422 | 0.73% |
| 2026-06-01 | 88.50 | 89.54 | 85.36 | 85.40 | 85.40 | qfq | 40,355,795 | 3,533,631,796 | -3.20% |
| 2026-05-29 | 93.30 | 94.00 | 87.89 | 88.22 | 87.84 | qfq | 53,148,485 | 4,812,759,141 | -3.32% |
| 2026-05-28 | 90.92 | 92.16 | 89.00 | 91.25 | 90.86 | qfq | 48,132,718 | 4,351,503,459 | 0.29% |
| 2026-05-27 | 94.09 | 95.96 | 90.29 | 90.99 | 90.60 | qfq | 59,121,026 | 5,494,074,031 | -3.54% |
| 2026-05-26 | 95.90 | 95.98 | 91.91 | 94.33 | 93.92 | qfq | 68,746,448 | 6,413,973,474 | -2.20% |
| 2026-05-25 | 95.30 | 96.45 | 93.60 | 96.45 | 96.03 | qfq | 66,580,004 | 6,353,239,413 | 1.74% |
| 2026-05-22 | 93.26 | 95.44 | 93.02 | 94.80 | 94.39 | qfq | 55,590,424 | 5,239,876,109 | 1.66% |
| 2026-05-21 | 100.86 | 101.00 | 92.98 | 93.25 | 92.85 | qfq | 83,566,206 | 8,100,542,461 | -5.21% |
| 2026-05-20 | 97.23 | 99.49 | 97.00 | 98.38 | 97.96 | qfq | 55,467,774 | 5,461,357,977 | 0.12% |
| 2026-05-19 | 98.00 | 98.55 | 95.00 | 98.26 | 97.84 | qfq | 64,716,682 | 6,253,898,680 | -0.45% |
| 2026-05-18 | 94.29 | 101.60 | 94.10 | 98.70 | 98.27 | qfq | 92,563,793 | 9,162,958,886 | 4.49% |
| 2026-05-15 | 97.52 | 99.36 | 94.00 | 94.46 | 94.05 | qfq | 80,334,020 | 7,704,247,434 | -3.21% |
| 2026-05-14 | 105.00 | 105.00 | 97.50 | 97.59 | 97.17 | qfq | 97,816,676 | 9,910,056,934 | -3.10% |
| 2026-05-13 | 96.00 | 101.00 | 95.02 | 100.71 | 100.28 | qfq | 82,187,002 | 8,048,023,790 | 3.38% |
| 2026-05-12 | 99.86 | 99.86 | 96.87 | 97.42 | 97.00 | qfq | 65,121,772 | 6,382,346,311 | -2.63% |
| 2026-05-11 | 99.00 | 101.00 | 97.40 | 100.05 | 99.62 | qfq | 91,207,709 | 9,066,031,461 | 3.89% |
| 2026-05-08 | 97.99 | 97.99 | 96.00 | 96.30 | 95.89 | qfq | 67,849,959 | 6,548,716,403 | -2.48% |
| 2026-05-07 | 99.80 | 99.80 | 97.49 | 98.75 | 98.32 | qfq | 73,949,215 | 7,285,720,488 | -1.05% |
| 2026-05-06 | 96.00 | 102.26 | 96.00 | 99.80 | 99.37 | qfq | 133,799,016 | 13,421,765,665 | 7.36% |
| 2026-04-30 | 90.98 | 93.38 | 90.05 | 92.96 | 92.56 | qfq | 63,818,423 | 5,884,603,550 | 2.81% |
| 2026-04-29 | 90.37 | 91.40 | 88.95 | 90.42 | 90.03 | qfq | 41,080,340 | 3,704,176,574 | -0.53% |
| 2026-04-28 | 93.01 | 94.69 | 90.46 | 90.90 | 90.51 | qfq | 63,257,026 | 5,842,097,180 | -3.54% |
| 2026-04-27 | 94.76 | 95.10 | 92.23 | 94.24 | 93.83 | qfq | 76,916,304 | 7,227,420,272 | 1.60% |
| 2026-04-24 | 93.06 | 94.46 | 90.53 | 92.76 | 92.36 | qfq | 82,527,225 | 7,657,669,758 | 1.18% |
| 2026-04-23 | 92.95 | 93.91 | 90.80 | 91.68 | 91.29 | qfq | 61,682,217 | 5,696,517,565 | -0.17% |
| 2026-04-22 | 89.00 | 91.88 | 88.70 | 91.84 | 91.44 | qfq | 49,666,950 | 4,513,377,834 | 2.73% |
| 2026-04-21 | 90.98 | 90.98 | 88.58 | 89.40 | 89.01 | qfq | 43,133,423 | 3,846,562,261 | -2.79% |
| 2026-04-20 | 90.43 | 94.28 | 90.30 | 91.97 | 91.57 | qfq | 67,375,429 | 6,236,627,063 | 2.28% |
| 2026-04-17 | 89.01 | 91.50 | 89.01 | 89.92 | 89.53 | qfq | 57,903,565 | 5,239,003,645 | 1.05% |
| 2026-04-16 | 88.99 | 89.69 | 88.07 | 88.99 | 88.61 | qfq | 37,004,493 | 3,287,313,084 | 0.79% |
| 2026-04-15 | 90.50 | 91.00 | 88.03 | 88.29 | 87.91 | qfq | 50,084,306 | 4,490,140,672 | -0.63% |
| 2026-04-14 | 89.53 | 89.78 | 87.79 | 88.85 | 88.47 | qfq | 43,827,084 | 3,877,194,726 | -0.16% |
| 2026-04-13 | 84.61 | 90.50 | 84.61 | 88.99 | 88.61 | qfq | 70,124,599 | 6,223,153,985 | 4.33% |
| 2026-04-10 | 84.00 | 86.86 | 83.94 | 85.30 | 84.93 | qfq | 46,789,241 | 4,003,912,751 | 2.40% |
| 2026-04-09 | 81.80 | 83.89 | 81.22 | 83.30 | 82.94 | qfq | 35,733,626 | 2,958,669,536 | 0.48% |
| 2026-04-08 | 80.10 | 82.90 | 79.93 | 82.90 | 82.54 | qfq | 45,458,177 | 3,705,599,398 | 6.36% |
| 2026-04-07 | 77.90 | 79.30 | 77.37 | 77.94 | 77.60 | qfq | 21,356,405 | 1,673,420,595 | 0.06% |
| 2026-04-03 | 78.08 | 78.78 | 76.78 | 77.89 | 77.55 | qfq | 20,261,437 | 1,577,239,096 | -0.24% |
| 2026-04-02 | 80.02 | 80.02 | 77.86 | 78.08 | 77.74 | qfq | 24,308,584 | 1,910,835,081 | -2.87% |
| 2026-04-01 | 80.14 | 80.81 | 79.63 | 80.39 | 80.04 | qfq | 25,126,229 | 2,015,607,600 | 2.28% |
| 2026-03-31 | 79.64 | 80.45 | 78.58 | 78.60 | 78.26 | qfq | 20,223,637 | 1,605,600,227 | -1.63% |
| 2026-03-30 | 80.05 | 80.65 | 79.06 | 79.90 | 79.56 | qfq | 26,097,928 | 2,083,531,024 | -1.88% |
| 2026-03-27 | 80.54 | 82.30 | 80.18 | 81.43 | 81.08 | qfq | 20,343,664 | 1,653,514,230 | -0.65% |
| 2026-03-26 | 83.18 | 84.49 | 81.75 | 81.96 | 81.61 | qfq | 26,275,585 | 2,180,747,484 | -1.31% |
| 2026-03-25 | 80.92 | 83.50 | 80.91 | 83.05 | 82.69 | qfq | 29,758,079 | 2,456,541,962 | 2.94% |
| 2026-03-24 | 80.60 | 80.90 | 78.50 | 80.68 | 80.33 | qfq | 25,785,944 | 2,057,050,033 | 1.38% |
| 2026-03-23 | 81.99 | 82.56 | 79.19 | 79.58 | 79.24 | qfq | 39,839,638 | 3,226,748,784 | -4.99% |
| 2026-03-20 | 85.20 | 87.02 | 83.75 | 83.76 | 83.40 | qfq | 39,572,575 | 3,385,996,219 | -1.19% |
| 2026-03-19 | 85.92 | 86.70 | 84.41 | 84.77 | 84.40 | qfq | 30,509,949 | 2,610,385,499 | -3.11% |
| 2026-03-18 | 85.39 | 87.69 | 84.68 | 87.49 | 87.11 | qfq | 29,996,608 | 2,589,673,198 | 2.46% |
| 2026-03-17 | 88.50 | 88.70 | 85.38 | 85.39 | 85.02 | qfq | 26,478,925 | 2,295,288,544 | -3.11% |
| 2026-03-16 | 88.02 | 88.56 | 85.80 | 88.13 | 87.75 | qfq | 33,261,784 | 2,896,345,114 | -1.09% |
| 2026-03-13 | 91.38 | 92.20 | 88.97 | 89.10 | 88.72 | qfq | 40,376,140 | 3,636,751,909 | -0.86% |
| 2026-03-12 | 88.05 | 92.59 | 87.63 | 89.87 | 89.48 | qfq | 61,539,320 | 5,566,987,997 | 2.07% |
| 2026-03-11 | 88.00 | 89.07 | 87.57 | 88.05 | 87.67 | qfq | 29,544,286 | 2,611,525,843 | -0.16% |
| 2026-03-10 | 88.50 | 89.57 | 86.90 | 88.19 | 87.81 | qfq | 40,499,214 | 3,574,207,047 | 1.82% |
| 2026-03-09 | 83.50 | 87.27 | 82.32 | 86.61 | 86.24 | qfq | 41,492,310 | 3,513,463,609 | 2.87% |
| 2026-03-06 | 84.58 | 85.45 | 83.66 | 84.19 | 83.83 | qfq | 21,640,859 | 1,823,760,295 | -0.71% |
| 2026-03-05 | 83.90 | 85.70 | 83.47 | 84.79 | 84.42 | qfq | 35,510,027 | 3,005,600,755 | 2.99% |
| 2026-03-04 | 81.00 | 84.16 | 80.60 | 82.33 | 81.98 | qfq | 31,009,317 | 2,564,607,835 | -1.14% |
| 2026-03-03 | 88.99 | 88.99 | 83.00 | 83.28 | 82.92 | qfq | 75,178,280 | 6,436,231,128 | -7.93% |
| 2026-03-02 | 90.00 | 91.31 | 89.67 | 90.45 | 90.06 | qfq | 36,417,339 | 3,292,388,063 | -1.88% |
| 2026-02-27 | 91.01 | 93.49 | 89.81 | 92.18 | 91.78 | qfq | 43,761,168 | 4,007,478,656 | 0.16% |
| 2026-02-26 | 90.83 | 92.51 | 89.90 | 92.03 | 91.63 | qfq | 38,537,639 | 3,519,726,337 | 1.56% |
| 2026-02-25 | 91.00 | 91.69 | 89.89 | 90.62 | 90.23 | qfq | 34,078,001 | 3,082,372,516 | -0.96% |
| 2026-02-24 | 93.50 | 93.87 | 91.20 | 91.50 | 91.11 | qfq | 32,230,103 | 2,967,508,156 | -0.22% |
| 2026-02-13 | 91.00 | 92.73 | 90.60 | 91.70 | 91.31 | qfq | 33,484,090 | 3,082,426,738 | -0.46% |
| 2026-02-12 | 90.38 | 92.22 | 89.72 | 92.12 | 91.72 | qfq | 40,901,213 | 3,730,751,741 | 3.07% |
| 2026-02-11 | 91.26 | 91.28 | 89.20 | 89.38 | 89.00 | qfq | 28,809,724 | 2,590,508,673 | -2.00% |
| 2026-02-10 | 91.23 | 93.00 | 90.98 | 91.20 | 90.81 | qfq | 42,151,039 | 3,875,114,500 | -0.03% |
| 2026-02-09 | 90.00 | 91.33 | 88.64 | 91.23 | 90.84 | qfq | 50,058,836 | 4,505,622,234 | 5.12% |
| 2026-02-06 | 85.40 | 87.44 | 85.05 | 86.79 | 86.42 | qfq | 29,250,684 | 2,534,184,722 | 1.63% |
| 2026-02-05 | 85.12 | 86.11 | 85.03 | 85.40 | 85.03 | qfq | 16,750,586 | 1,432,130,132 | -0.96% |
| 2026-02-04 | 87.30 | 87.30 | 85.62 | 86.23 | 85.79 | qfq | 28,970,919 | 2,495,830,721 | -1.73% |
| 2026-02-03 | 87.88 | 88.50 | 86.25 | 87.75 | 87.30 | qfq | 29,701,216 | 2,596,081,713 | 0.67% |
| 2026-02-02 | 89.00 | 89.76 | 87.10 | 87.17 | 86.72 | qfq | 29,269,873 | 2,583,789,192 | -2.90% |
| 2026-01-30 | 89.35 | 90.40 | 87.10 | 89.77 | 89.31 | qfq | 39,862,189 | 3,541,332,668 | 0.18% |
| 2026-01-29 | 91.55 | 92.17 | 89.58 | 89.61 | 89.15 | qfq | 45,929,872 | 4,158,974,183 | -2.13% |
| 2026-01-28 | 93.29 | 93.74 | 91.00 | 91.56 | 91.09 | qfq | 42,564,898 | 3,916,216,742 | -1.31% |
| 2026-01-27 | 93.25 | 93.58 | 90.83 | 92.78 | 92.31 | qfq | 41,127,186 | 3,798,814,530 | -0.48% |
| 2026-01-26 | 96.28 | 96.95 | 93.02 | 93.23 | 92.75 | qfq | 53,026,863 | 4,997,574,263 | -2.79% |
| 2026-01-23 | 95.98 | 96.95 | 94.50 | 95.91 | 95.42 | qfq | 59,904,894 | 5,717,856,005 | -1.07% |
| 2026-01-22 | 101.00 | 102.88 | 96.40 | 96.95 | 96.45 | qfq | 91,161,479 | 9,007,021,033 | -1.30% |
| 2026-01-21 | 91.28 | 98.88 | 91.17 | 98.23 | 97.73 | qfq | 124,277,946 | 12,008,269,517 | 6.93% |
| 2026-01-20 | 94.20 | 95.94 | 91.60 | 91.86 | 91.39 | qfq | 50,846,959 | 4,722,395,179 | -2.53% |
| 2026-01-19 | 94.35 | 95.08 | 92.71 | 94.24 | 93.76 | qfq | 52,647,278 | 4,946,295,273 | 0.81% |
| 2026-01-16 | 93.98 | 94.63 | 92.20 | 93.48 | 93.00 | qfq | 49,966,308 | 4,661,368,736 | 0.40% |
| 2026-01-15 | 93.01 | 93.98 | 91.81 | 93.11 | 92.63 | qfq | 45,127,226 | 4,194,439,203 | -0.34% |
| 2026-01-14 | 91.50 | 94.99 | 91.41 | 93.43 | 92.95 | qfq | 73,386,479 | 6,875,090,583 | 2.11% |
| 2026-01-13 | 96.02 | 96.68 | 91.42 | 91.50 | 91.03 | qfq | 71,201,935 | 6,653,411,990 | -4.68% |
| 2026-01-12 | 93.64 | 96.87 | 92.89 | 95.99 | 95.50 | qfq | 77,538,849 | 7,359,897,237 | 2.84% |
| 2026-01-09 | 93.00 | 93.79 | 91.25 | 93.34 | 92.86 | qfq | 64,511,002 | 5,983,886,531 | 0.37% |
| 2026-01-08 | 89.50 | 95.93 | 89.50 | 93.00 | 92.52 | qfq | 99,676,468 | 9,323,649,598 | 4.33% |
| 2026-01-07 | 89.50 | 90.24 | 88.43 | 89.14 | 88.68 | qfq | 47,022,765 | 4,196,901,908 | -0.37% |
| 2026-01-06 | 88.00 | 91.41 | 87.60 | 89.47 | 89.01 | qfq | 71,000,823 | 6,355,812,792 | 1.90% |
| 2026-01-05 | 85.82 | 87.96 | 85.82 | 87.80 | 87.35 | qfq | 60,029,519 | 5,234,380,588 | 2.52% |
| 2025-12-31 | 85.41 | 87.00 | 84.58 | 85.64 | 85.20 | qfq | 42,798,528 | 3,666,829,109 | 0.29% |
| 2025-12-30 | 85.00 | 86.82 | 84.77 | 85.39 | 84.95 | qfq | 39,037,802 | 3,348,871,845 | 0.23% |
| 2025-12-29 | 85.81 | 86.75 | 85.00 | 85.19 | 84.75 | qfq | 44,016,142 | 3,782,169,757 | -0.72% |
| 2025-12-26 | 86.77 | 86.78 | 85.21 | 85.81 | 85.37 | qfq | 43,440,716 | 3,734,365,995 | -1.00% |
| 2025-12-25 | 87.18 | 87.50 | 86.00 | 86.68 | 86.24 | qfq | 34,692,792 | 3,006,907,632 | -0.54% |
| 2025-12-24 | 87.67 | 88.00 | 86.66 | 87.15 | 86.70 | qfq | 40,336,365 | 3,515,087,514 | -0.58% |
| 2025-12-23 | 87.42 | 88.40 | 86.50 | 87.66 | 87.21 | qfq | 43,259,641 | 3,786,642,030 | 0.26% |
| 2025-12-22 | 86.99 | 88.20 | 86.85 | 87.43 | 86.98 | qfq | 46,385,467 | 4,062,704,180 | 1.84% |
| 2025-12-19 | 85.97 | 87.30 | 85.35 | 85.85 | 85.41 | qfq | 42,943,037 | 3,709,218,253 | 1.14% |
| 2025-12-18 | 84.80 | 86.60 | 84.70 | 84.88 | 84.45 | qfq | 31,941,514 | 2,727,902,476 | -1.28% |
| 2025-12-17 | 83.49 | 86.20 | 82.95 | 85.98 | 85.54 | qfq | 54,774,034 | 4,630,773,860 | 3.94% |
| 2025-12-16 | 85.48 | 85.68 | 82.30 | 82.72 | 82.30 | qfq | 53,267,249 | 4,435,287,804 | -3.23% |
| 2025-12-15 | 87.94 | 88.66 | 85.43 | 85.48 | 85.04 | qfq | 54,756,724 | 4,757,120,021 | -3.90% |
| 2025-12-12 | 88.82 | 88.99 | 86.13 | 88.95 | 88.49 | qfq | 87,923,238 | 7,681,227,354 | -0.76% |
| 2025-12-11 | 89.02 | 90.92 | 88.46 | 89.63 | 89.17 | qfq | 99,495,490 | 8,913,505,375 | -0.54% |
| 2025-12-10 | 90.12 | 91.78 | 90.12 | 90.12 | 89.66 | qfq | 53,019,412 | 4,785,746,657 | -10.00% |
| 2025-12-09 | 100.30 | 102.28 | 99.92 | 100.13 | 99.62 | qfq | 36,408,820 | 3,673,536,737 | -1.18% |
| 2025-12-08 | 98.93 | 102.20 | 98.60 | 101.33 | 100.81 | qfq | 41,213,291 | 4,166,295,527 | 2.43% |
| 2025-12-05 | 98.59 | 99.63 | 96.80 | 98.93 | 98.42 | qfq | 34,997,787 | 3,436,997,776 | -0.90% |
| 2025-12-04 | 97.01 | 100.70 | 96.00 | 99.83 | 99.32 | qfq | 34,170,288 | 3,358,200,380 | 1.84% |
| 2025-12-03 | 99.62 | 100.26 | 97.60 | 98.03 | 97.53 | qfq | 25,301,754 | 2,497,977,817 | -1.59% |
| 2025-12-02 | 100.26 | 100.76 | 98.85 | 99.61 | 99.10 | qfq | 26,603,254 | 2,648,500,046 | -1.50% |
| 2025-12-01 | 102.30 | 102.30 | 99.00 | 101.13 | 100.61 | qfq | 46,602,163 | 4,685,377,012 | 1.99% |
| 2025-11-28 | 98.14 | 99.34 | 96.94 | 99.16 | 98.65 | qfq | 27,751,607 | 2,730,253,553 | 0.03% |
| 2025-11-27 | 99.22 | 104.01 | 99.00 | 99.13 | 98.62 | qfq | 57,947,117 | 5,865,914,880 | 1.39% |
| 2025-11-26 | 95.00 | 99.23 | 93.88 | 97.77 | 97.27 | qfq | 50,814,046 | 4,969,465,137 | 2.72% |
| 2025-11-25 | 96.55 | 97.18 | 94.68 | 95.18 | 94.69 | qfq | 39,354,172 | 3,772,593,865 | -0.44% |
| 2025-11-24 | 96.02 | 96.85 | 92.34 | 95.60 | 95.11 | qfq | 38,124,638 | 3,616,137,903 | -0.18% |
| 2025-11-21 | 97.98 | 98.80 | 95.67 | 95.77 | 95.28 | qfq | 32,567,653 | 3,152,797,040 | -4.19% |
| 2025-11-20 | 102.00 | 102.78 | 99.96 | 99.96 | 99.45 | qfq | 22,244,570 | 2,243,270,292 | -0.03% |
| 2025-11-19 | 99.90 | 101.41 | 99.24 | 99.99 | 99.48 | qfq | 22,433,149 | 2,251,083,481 | -0.44% |
| 2025-11-18 | 100.00 | 102.40 | 99.50 | 100.43 | 99.92 | qfq | 31,704,697 | 3,201,787,393 | -0.42% |
| 2025-11-17 | 100.31 | 103.30 | 99.84 | 100.85 | 100.33 | qfq | 29,864,909 | 3,025,026,876 | 0.15% |
| 2025-11-14 | 103.00 | 103.57 | 100.69 | 100.70 | 100.18 | qfq | 38,653,389 | 3,948,849,551 | -4.59% |
| 2025-11-13 | 104.55 | 106.38 | 103.58 | 105.55 | 105.01 | qfq | 27,087,473 | 2,843,738,725 | 0.97% |
| 2025-11-12 | 105.00 | 105.76 | 103.50 | 104.54 | 104.01 | qfq | 29,962,258 | 3,129,827,860 | -1.39% |
| 2025-11-11 | 108.05 | 110.90 | 105.73 | 106.01 | 105.47 | qfq | 31,445,398 | 3,384,943,310 | -0.83% |
| 2025-11-10 | 111.20 | 111.21 | 104.87 | 106.90 | 106.35 | qfq | 47,934,658 | 5,118,292,753 | -3.83% |
| 2025-11-07 | 112.60 | 113.32 | 110.07 | 111.16 | 110.59 | qfq | 45,304,704 | 5,054,972,995 | -2.92% |
| 2025-11-06 | 108.00 | 116.44 | 108.00 | 114.50 | 113.91 | qfq | 80,317,258 | 9,048,935,955 | 7.39% |
| 2025-11-05 | 104.38 | 107.29 | 103.30 | 106.62 | 106.07 | qfq | 34,805,436 | 3,651,132,116 | -0.56% |
| 2025-11-04 | 106.88 | 109.95 | 106.26 | 107.22 | 106.67 | qfq | 34,547,080 | 3,725,358,189 | 0.71% |
| 2025-11-03 | 105.01 | 106.88 | 103.88 | 106.46 | 105.92 | qfq | 33,332,816 | 3,512,514,125 | 0.01% |
| 2025-10-31 | 111.00 | 111.39 | 105.51 | 106.45 | 105.91 | qfq | 50,897,824 | 5,460,736,433 | -3.80% |
| 2025-10-30 | 114.53 | 115.33 | 110.33 | 110.65 | 110.08 | qfq | 57,531,742 | 6,467,950,698 | -3.22% |
| 2025-10-29 | 113.89 | 116.60 | 112.80 | 114.33 | 113.75 | qfq | 47,243,463 | 5,407,433,823 | 0.73% |
| 2025-10-28 | 113.93 | 115.49 | 112.77 | 113.50 | 112.92 | qfq | 39,534,482 | 4,502,967,972 | -1.30% |
| 2025-10-27 | 116.31 | 116.66 | 113.01 | 115.00 | 114.41 | qfq | 55,914,148 | 6,410,491,821 | 0.95% |
| 2025-10-24 | 109.53 | 114.88 | 108.41 | 113.92 | 113.34 | qfq | 62,997,058 | 7,051,634,302 | 5.91% |
| 2025-10-23 | 108.50 | 109.50 | 105.00 | 107.56 | 107.01 | qfq | 34,065,260 | 3,630,173,391 | -1.91% |
| 2025-10-22 | 107.02 | 111.46 | 106.66 | 109.65 | 109.09 | qfq | 51,567,829 | 5,640,071,614 | 1.33% |
| 2025-10-21 | 105.71 | 109.15 | 104.52 | 108.21 | 107.66 | qfq | 48,876,988 | 5,241,155,015 | 3.11% |
| 2025-10-20 | 107.13 | 108.06 | 104.26 | 104.95 | 104.41 | qfq | 38,847,028 | 4,125,703,123 | 0.19% |
| 2025-10-17 | 107.57 | 108.19 | 103.70 | 104.75 | 104.21 | qfq | 44,410,682 | 4,701,601,667 | -2.63% |
| 2025-10-16 | 107.12 | 109.57 | 106.67 | 107.58 | 107.03 | qfq | 36,343,012 | 3,922,601,616 | -2.49% |
| 2025-10-15 | 105.65 | 110.90 | 104.94 | 110.33 | 109.77 | qfq | 56,556,073 | 6,101,959,999 | 4.58% |
| 2025-10-14 | 115.78 | 116.15 | 104.60 | 105.50 | 104.96 | qfq | 81,478,945 | 8,920,327,793 | -8.00% |
| 2025-10-13 | 107.33 | 115.52 | 107.33 | 114.68 | 114.09 | qfq | 58,022,469 | 6,592,684,607 | 1.16% |
| 2025-10-10 | 120.60 | 121.00 | 111.94 | 113.36 | 112.78 | qfq | 87,868,438 | 10,133,548,215 | -7.96% |
| 2025-10-09 | 121.86 | 128.12 | 121.86 | 123.16 | 122.53 | qfq | 75,757,670 | 9,441,085,463 | 3.28% |
| 2025-09-30 | 122.50 | 123.00 | 118.35 | 119.25 | 118.64 | qfq | 53,080,732 | 6,374,690,550 | -1.08% |
| 2025-09-29 | 120.46 | 121.20 | 115.00 | 120.55 | 119.93 | qfq | 75,056,547 | 8,888,140,056 | 0.09% |
| 2025-09-26 | 122.99 | 125.20 | 119.60 | 120.44 | 119.82 | qfq | 78,274,846 | 9,543,978,401 | -4.03% |
| 2025-09-25 | 117.99 | 127.68 | 117.56 | 125.50 | 124.86 | qfq | 97,601,568 | 12,010,263,268 | 6.76% |
| 2025-09-24 | 115.09 | 119.00 | 113.16 | 117.55 | 116.95 | qfq | 87,095,921 | 10,146,519,816 | 2.46% |
| 2025-09-23 | 118.00 | 120.49 | 112.21 | 114.73 | 114.14 | qfq | 116,814,111 | 13,494,162,497 | -2.37% |
| 2025-09-22 | 107.80 | 117.51 | 106.00 | 117.51 | 116.91 | qfq | 120,369,047 | 13,812,468,876 | 10.00% |
| 2025-09-19 | 109.99 | 112.80 | 106.00 | 106.83 | 106.28 | qfq | 86,669,864 | 9,367,666,309 | -2.81% |
| 2025-09-18 | 110.88 | 117.88 | 107.41 | 109.92 | 109.36 | qfq | 154,347,377 | 17,390,564,547 | 1.32% |
| 2025-09-17 | 108.14 | 109.75 | 105.25 | 108.49 | 107.93 | qfq | 118,721,114 | 12,776,573,972 | -2.68% |
| 2025-09-16 | 106.00 | 112.71 | 106.00 | 111.48 | 110.91 | qfq | 149,278,913 | 16,546,659,046 | 8.80% |
| 2025-09-15 | 101.00 | 104.58 | 99.57 | 102.46 | 101.94 | qfq | 116,104,091 | 11,867,719,401 | 4.58% |
| 2025-09-12 | 94.98 | 100.00 | 93.90 | 97.97 | 97.47 | qfq | 166,819,462 | 16,352,209,897 | 6.39% |
| 2025-09-11 | 84.50 | 92.09 | 83.20 | 92.09 | 91.62 | qfq | 89,521,243 | 7,938,649,451 | 10.00% |
| 2025-09-10 | 82.50 | 85.60 | 82.49 | 83.72 | 83.29 | qfq | 71,733,133 | 6,045,208,662 | 3.18% |
| 2025-09-09 | 82.50 | 83.44 | 80.80 | 81.14 | 80.72 | qfq | 41,576,196 | 3,408,379,854 | -3.39% |
| 2025-09-08 | 85.00 | 85.00 | 82.91 | 83.99 | 83.56 | qfq | 55,889,619 | 4,687,767,383 | 1.88% |
| 2025-09-05 | 79.59 | 82.95 | 78.03 | 82.44 | 82.02 | qfq | 68,244,546 | 5,508,694,347 | 3.72% |
| 2025-09-04 | 87.10 | 87.58 | 78.33 | 79.48 | 79.07 | qfq | 113,326,373 | 9,247,517,491 | -8.68% |
| 2025-09-03 | 89.55 | 90.12 | 86.01 | 87.03 | 86.58 | qfq | 74,669,673 | 6,560,537,228 | -3.32% |
| 2025-09-02 | 91.05 | 95.48 | 89.00 | 90.02 | 89.56 | qfq | 110,706,145 | 10,193,456,532 | -2.30% |
| 2025-09-01 | 89.51 | 93.78 | 87.99 | 92.14 | 91.67 | qfq | 116,603,802 | 10,589,402,802 | 4.11% |
| 2025-08-29 | 91.00 | 91.30 | 87.40 | 88.50 | 88.05 | qfq | 117,317,185 | 10,382,432,162 | -4.33% |
| 2025-08-28 | 87.88 | 92.83 | 87.88 | 92.51 | 92.04 | qfq | 127,143,186 | 11,534,663,678 | 4.30% |
| 2025-08-27 | 93.40 | 93.80 | 88.31 | 88.70 | 88.25 | qfq | 141,201,548 | 12,892,288,011 | -2.87% |
| 2025-08-26 | 93.84 | 93.98 | 89.26 | 91.32 | 90.85 | qfq | 212,172,120 | 19,556,454,532 | 0.23% |
| 2025-08-25 | 91.11 | 91.11 | 91.11 | 91.11 | 90.64 | qfq | 17,488,452 | 1,593,372,862 | 10.00% |
| 2025-08-22 | 76.61 | 82.83 | 76.61 | 82.83 | 82.41 | qfq | 129,899,538 | 10,500,241,551 | 10.00% |
| 2025-08-21 | 76.14 | 77.62 | 74.80 | 75.30 | 74.91 | qfq | 73,499,117 | 5,583,588,447 | -1.10% |
| 2025-08-20 | 72.74 | 76.34 | 72.00 | 76.14 | 75.75 | qfq | 100,915,618 | 7,519,470,394 | 4.29% |
| 2025-08-19 | 74.50 | 75.24 | 73.00 | 73.01 | 72.64 | qfq | 64,976,942 | 4,804,005,786 | -2.00% |
| 2025-08-18 | 74.24 | 75.50 | 73.73 | 74.50 | 74.12 | qfq | 72,444,281 | 5,418,329,714 | 1.17% |
| 2025-08-15 | 73.18 | 74.23 | 72.91 | 73.64 | 73.26 | qfq | 64,229,517 | 4,724,932,391 | -0.59% |
| 2025-08-14 | 70.00 | 76.69 | 69.79 | 74.08 | 73.70 | qfq | 140,249,916 | 10,391,303,676 | 6.24% |
| 2025-08-13 | 69.20 | 70.00 | 69.20 | 69.73 | 69.37 | qfq | 45,394,016 | 3,163,650,677 | 0.87% |
| 2025-08-12 | 68.23 | 69.72 | 68.01 | 69.13 | 68.78 | qfq | 41,079,147 | 2,832,161,180 | 1.35% |
| 2025-08-11 | 68.00 | 68.33 | 67.96 | 68.21 | 67.86 | qfq | 14,558,285 | 992,611,658 | 0.19% |
| 2025-08-08 | 68.66 | 68.77 | 68.05 | 68.08 | 67.73 | qfq | 17,736,601 | 1,208,896,721 | -0.76% |
| 2025-08-07 | 68.92 | 69.32 | 68.52 | 68.60 | 68.25 | qfq | 20,702,838 | 1,424,366,077 | -0.46% |
| 2025-08-06 | 69.35 | 69.35 | 68.40 | 68.92 | 68.57 | qfq | 23,499,033 | 1,614,534,179 | -0.45% |
| 2025-08-05 | 69.10 | 69.25 | 68.78 | 69.23 | 68.88 | qfq | 15,958,137 | 1,101,105,093 | -0.16% |
| 2025-08-04 | 67.80 | 69.98 | 67.71 | 69.34 | 68.99 | qfq | 28,578,684 | 1,978,537,652 | 1.84% |
| 2025-08-01 | 69.06 | 69.52 | 67.89 | 68.09 | 67.74 | qfq | 27,396,261 | 1,876,921,175 | -1.26% |
| 2025-07-31 | 69.08 | 70.13 | 68.71 | 68.96 | 68.61 | qfq | 37,078,543 | 2,576,278,066 | -0.14% |
| 2025-07-30 | 70.09 | 70.09 | 68.94 | 69.06 | 68.71 | qfq | 28,529,652 | 1,982,894,170 | -1.83% |
| 2025-07-29 | 69.18 | 70.50 | 68.70 | 70.35 | 69.99 | qfq | 40,799,593 | 2,846,958,038 | 1.40% |
| 2025-07-28 | 70.66 | 70.66 | 69.17 | 69.38 | 69.03 | qfq | 33,191,549 | 2,307,999,980 | -1.39% |
| 2025-07-25 | 69.20 | 70.66 | 68.91 | 70.36 | 70.00 | qfq | 47,684,598 | 3,328,470,018 | 1.82% |
| 2025-07-24 | 68.80 | 69.23 | 68.52 | 69.10 | 68.75 | qfq | 24,175,933 | 1,664,770,263 | 0.66% |
| 2025-07-23 | 68.87 | 69.12 | 68.55 | 68.65 | 68.30 | qfq | 18,427,249 | 1,267,463,902 | -0.32% |
| 2025-07-22 | 69.49 | 69.81 | 68.72 | 68.87 | 68.52 | qfq | 20,323,743 | 1,405,794,332 | -0.76% |
| 2025-07-21 | 69.50 | 69.72 | 69.23 | 69.40 | 69.04 | qfq | 16,142,148 | 1,120,484,717 | -0.16% |
| 2025-07-18 | 69.92 | 70.11 | 69.43 | 69.51 | 69.15 | qfq | 19,859,839 | 1,384,314,602 | -0.44% |
| 2025-07-17 | 69.60 | 69.89 | 69.06 | 69.82 | 69.46 | qfq | 21,436,385 | 1,490,195,390 | 0.19% |
| 2025-07-16 | 69.87 | 70.41 | 69.31 | 69.69 | 69.33 | qfq | 23,189,882 | 1,621,089,577 | -0.04% |
| 2025-07-15 | 68.72 | 70.45 | 68.53 | 69.72 | 69.36 | qfq | 36,009,425 | 2,504,900,956 | 1.48% |
| 2025-07-14 | 68.99 | 69.34 | 68.61 | 68.70 | 68.35 | qfq | 13,634,731 | 939,302,612 | -0.16% |
| 2025-07-11 | 67.98 | 69.28 | 67.92 | 68.81 | 68.46 | qfq | 26,535,654 | 1,827,195,296 | 1.22% |
| 2025-07-10 | 68.47 | 68.50 | 67.91 | 67.98 | 67.63 | qfq | 17,429,814 | 1,187,159,621 | -0.66% |
| 2025-07-09 | 69.43 | 69.50 | 68.36 | 68.43 | 68.08 | qfq | 18,021,511 | 1,239,345,717 | -0.87% |
| 2025-07-08 | 68.06 | 69.10 | 68.06 | 69.03 | 68.68 | qfq | 19,729,670 | 1,354,726,129 | 1.46% |
| 2025-07-07 | 68.50 | 68.60 | 67.95 | 68.04 | 67.69 | qfq | 14,366,645 | 978,947,412 | -0.90% |
| 2025-07-04 | 68.80 | 69.29 | 68.50 | 68.66 | 68.31 | qfq | 16,041,247 | 1,104,569,465 | -0.15% |
| 2025-07-03 | 68.35 | 68.88 | 68.22 | 68.76 | 68.41 | qfq | 15,350,481 | 1,051,888,180 | 0.70% |
| 2025-07-02 | 69.08 | 69.30 | 68.11 | 68.28 | 67.93 | qfq | 18,926,375 | 1,297,953,531 | -1.50% |
| 2025-07-01 | 70.12 | 70.35 | 69.01 | 69.32 | 68.97 | qfq | 23,298,316 | 1,617,169,551 | -1.53% |
| 2025-06-30 | 70.29 | 70.76 | 69.67 | 70.40 | 70.04 | qfq | 22,482,183 | 1,580,723,454 | 0.67% |
| 2025-06-27 | 71.47 | 71.48 | 69.88 | 69.93 | 69.57 | qfq | 38,155,484 | 2,680,865,808 | -1.35% |
| 2025-06-26 | 68.60 | 72.88 | 68.60 | 70.89 | 70.53 | qfq | 94,406,708 | 6,730,015,779 | 3.66% |
| 2025-06-25 | 67.90 | 68.79 | 67.62 | 68.39 | 68.04 | qfq | 28,030,746 | 1,912,660,833 | 0.72% |
| 2025-06-24 | 66.87 | 68.44 | 66.81 | 67.90 | 67.55 | qfq | 30,742,080 | 2,085,334,335 | 1.89% |
| 2025-06-23 | 66.31 | 66.98 | 66.15 | 66.64 | 66.30 | qfq | 15,234,692 | 1,014,481,073 | -0.39% |
| 2025-06-20 | 67.53 | 67.88 | 66.75 | 66.90 | 66.56 | qfq | 16,398,684 | 1,102,196,013 | -0.96% |
| 2025-06-19 | 67.30 | 68.60 | 67.10 | 67.55 | 67.20 | qfq | 24,422,826 | 1,657,216,178 | 0.22% |
| 2025-06-18 | 67.70 | 67.97 | 66.88 | 67.40 | 67.06 | qfq | 20,369,873 | 1,374,863,156 | -0.75% |
| 2025-06-17 | 68.51 | 68.79 | 67.60 | 67.91 | 67.56 | qfq | 23,180,111 | 1,575,334,440 | -1.32% |
| 2025-06-16 | 68.36 | 69.80 | 68.11 | 68.82 | 68.47 | qfq | 26,788,917 | 1,850,187,136 | 0.48% |
| 2025-06-13 | 68.62 | 69.20 | 68.03 | 68.49 | 68.14 | qfq | 39,840,729 | 2,729,794,826 | -1.25% |
| 2025-06-12 | 69.00 | 70.47 | 67.60 | 69.36 | 69.01 | qfq | 65,052,957 | 4,485,030,733 | -0.29% |
| 2025-06-11 | 73.00 | 73.11 | 69.01 | 69.56 | 69.20 | qfq | 129,682,998 | 9,198,907,420 | 2.16% |
| 2025-06-10 | 68.09 | 68.09 | 68.09 | 68.09 | 67.74 | qfq | 6,719,621 | 457,538,994 | 10.00% |
| 2025-05-23 | 62.45 | 63.31 | 61.90 | 61.90 | 61.58 | qfq | 15,456,988 | 964,891,582 | -0.90% |
| 2025-05-22 | 63.00 | 63.20 | 62.39 | 62.46 | 61.87 | qfq | 11,017,768 | 691,230,247 | -0.79% |
| 2025-05-21 | 63.46 | 63.46 | 62.88 | 62.96 | 62.37 | qfq | 10,667,852 | 672,254,225 | -0.51% |
| 2025-05-20 | 63.18 | 63.55 | 62.81 | 63.28 | 62.68 | qfq | 11,877,039 | 751,334,497 | 0.22% |
| 2025-05-19 | 62.95 | 63.24 | 62.56 | 63.14 | 62.55 | qfq | 11,430,252 | 719,081,432 | 0.48% |
| 2025-05-16 | 63.20 | 63.55 | 62.72 | 62.84 | 62.25 | qfq | 17,107,573 | 1,077,730,818 | -0.79% |
| 2025-05-15 | 64.80 | 64.81 | 62.97 | 63.34 | 62.74 | qfq | 20,510,111 | 1,304,640,010 | -2.24% |
| 2025-05-14 | 64.58 | 65.10 | 64.29 | 64.79 | 64.18 | qfq | 18,636,371 | 1,206,229,431 | 0.61% |
| 2025-05-13 | 65.45 | 65.56 | 64.36 | 64.40 | 63.79 | qfq | 19,993,112 | 1,295,334,173 | -0.91% |
| 2025-05-12 | 64.78 | 65.38 | 64.62 | 64.99 | 64.38 | qfq | 19,475,209 | 1,264,306,873 | 0.93% |
| 2025-05-09 | 65.18 | 65.19 | 64.11 | 64.39 | 63.78 | qfq | 15,056,955 | 970,907,447 | -1.20% |
| 2025-05-08 | 64.80 | 65.30 | 64.58 | 65.17 | 64.56 | qfq | 20,034,316 | 1,303,371,877 | 0.12% |
| 2025-05-07 | 66.18 | 66.30 | 64.46 | 65.09 | 64.48 | qfq | 30,457,615 | 1,984,190,820 | -0.02% |
| 2025-05-06 | 63.97 | 65.12 | 63.74 | 65.10 | 64.49 | qfq | 30,984,415 | 2,000,926,998 | 2.81% |
| 2025-04-30 | 62.31 | 63.74 | 62.31 | 63.32 | 62.72 | qfq | 27,213,160 | 1,722,438,615 | 1.72% |
| 2025-04-29 | 62.22 | 62.44 | 61.57 | 62.25 | 61.66 | qfq | 13,735,821 | 853,265,433 | 0.11% |
| 2025-04-28 | 62.10 | 63.35 | 62.10 | 62.18 | 61.59 | qfq | 19,547,743 | 1,224,491,386 | 0.18% |
| 2025-04-25 | 62.30 | 62.53 | 61.88 | 62.07 | 61.49 | qfq | 18,293,540 | 1,137,920,415 | 0.03% |
| 2025-04-24 | 63.10 | 63.18 | 62.00 | 62.05 | 61.47 | qfq | 26,717,190 | 1,668,394,734 | -2.11% |
| 2025-04-23 | 64.24 | 64.45 | 62.58 | 63.39 | 62.79 | qfq | 31,428,768 | 2,000,881,762 | -0.83% |
| 2025-04-22 | 64.89 | 64.90 | 63.81 | 63.92 | 63.32 | qfq | 22,737,480 | 1,457,703,525 | -1.74% |
| 2025-04-21 | 64.88 | 65.23 | 64.60 | 65.05 | 64.44 | qfq | 21,184,977 | 1,377,407,943 | 0.00% |
| 2025-04-18 | 65.22 | 65.22 | 63.32 | 65.05 | 64.44 | qfq | 24,493,566 | 1,580,935,246 | -0.69% |
| 2025-04-17 | 65.37 | 66.10 | 65.17 | 65.50 | 64.88 | qfq | 21,355,680 | 1,402,521,332 | -0.61% |
| 2025-04-16 | 65.99 | 66.14 | 65.09 | 65.90 | 65.28 | qfq | 24,376,330 | 1,599,766,705 | 0.43% |
| 2025-04-15 | 65.49 | 66.48 | 64.39 | 65.62 | 65.00 | qfq | 25,771,832 | 1,682,060,146 | 0.18% |
| 2025-04-14 | 66.00 | 66.20 | 65.40 | 65.50 | 64.88 | qfq | 29,354,414 | 1,930,662,848 | 0.06% |
| 2025-04-11 | 65.20 | 66.39 | 64.44 | 65.46 | 64.84 | qfq | 39,698,397 | 2,597,075,471 | 0.28% |
| 2025-04-10 | 66.20 | 66.48 | 64.40 | 65.28 | 64.67 | qfq | 56,009,014 | 3,656,735,398 | 1.05% |
| 2025-04-09 | 60.50 | 65.34 | 60.01 | 64.60 | 63.99 | qfq | 64,054,843 | 4,069,504,038 | 5.47% |
| 2025-04-08 | 59.60 | 61.57 | 59.58 | 61.25 | 60.67 | qfq | 48,730,253 | 2,939,821,992 | 3.11% |
| 2025-04-07 | 60.97 | 62.83 | 58.70 | 59.40 | 58.84 | qfq | 65,996,064 | 3,979,161,662 | -8.92% |
| 2025-04-03 | 65.02 | 65.96 | 64.60 | 65.22 | 64.61 | qfq | 17,991,083 | 1,174,702,505 | -0.38% |
| 2025-04-02 | 65.68 | 66.20 | 65.34 | 65.47 | 64.85 | qfq | 13,970,562 | 918,702,535 | -0.64% |
| 2025-04-01 | 66.66 | 66.77 | 65.88 | 65.89 | 65.27 | qfq | 18,595,082 | 1,230,927,666 | -0.71% |
| 2025-03-31 | 65.41 | 66.50 | 64.52 | 66.36 | 65.74 | qfq | 23,731,372 | 1,553,144,716 | 0.42% |
| 2025-03-28 | 65.91 | 66.77 | 65.36 | 66.08 | 65.46 | qfq | 19,595,609 | 1,293,261,393 | 0.56% |
| 2025-03-27 | 65.33 | 66.39 | 65.21 | 65.71 | 65.09 | qfq | 23,083,560 | 1,521,049,266 | 0.58% |
| 2025-03-26 | 65.43 | 66.17 | 65.20 | 65.33 | 64.71 | qfq | 18,383,590 | 1,205,868,650 | -0.31% |
| 2025-03-25 | 66.89 | 66.90 | 65.35 | 65.53 | 64.91 | qfq | 20,887,817 | 1,378,504,345 | -2.00% |
| 2025-03-24 | 67.21 | 67.76 | 65.25 | 66.87 | 66.24 | qfq | 33,762,886 | 2,240,005,184 | -0.49% |
| 2025-03-21 | 69.76 | 69.80 | 67.14 | 67.20 | 66.57 | qfq | 43,543,392 | 2,965,430,328 | -4.08% |
| 2025-03-20 | 70.49 | 70.66 | 69.90 | 70.06 | 69.40 | qfq | 19,744,232 | 1,386,163,981 | -0.61% |
| 2025-03-19 | 71.20 | 71.20 | 70.08 | 70.49 | 69.83 | qfq | 23,328,569 | 1,644,564,388 | -1.33% |
| 2025-03-18 | 71.41 | 72.18 | 71.20 | 71.44 | 70.77 | qfq | 22,900,832 | 1,639,986,632 | 0.18% |
| 2025-03-17 | 71.51 | 72.10 | 71.00 | 71.31 | 70.64 | qfq | 23,318,669 | 1,668,805,547 | -0.15% |
| 2025-03-14 | 69.99 | 72.11 | 69.78 | 71.42 | 70.75 | qfq | 33,733,503 | 2,394,490,148 | 1.97% |
| 2025-03-13 | 71.68 | 71.70 | 69.72 | 70.04 | 69.38 | qfq | 31,877,626 | 2,243,122,475 | -2.48% |
| 2025-03-12 | 71.10 | 72.69 | 71.10 | 71.82 | 71.14 | qfq | 41,131,418 | 2,964,968,634 | 1.56% |
| 2025-03-11 | 69.64 | 70.80 | 69.49 | 70.72 | 70.05 | qfq | 30,015,654 | 2,104,365,264 | -0.44% |
| 2025-03-10 | 71.79 | 72.28 | 70.50 | 71.03 | 70.36 | qfq | 34,081,871 | 2,420,287,555 | -1.46% |
| 2025-03-07 | 73.52 | 73.93 | 71.65 | 72.08 | 71.40 | qfq | 37,972,537 | 2,763,342,554 | -1.92% |
| 2025-03-06 | 72.33 | 74.00 | 72.33 | 73.49 | 72.80 | qfq | 46,945,644 | 3,450,083,988 | 2.61% |
| 2025-03-05 | 71.48 | 72.19 | 70.50 | 71.62 | 70.95 | qfq | 31,781,917 | 2,266,997,990 | 0.60% |
| 2025-03-04 | 69.50 | 71.43 | 69.23 | 71.19 | 70.52 | qfq | 32,840,295 | 2,320,236,892 | 1.01% |
| 2025-03-03 | 71.73 | 72.30 | 69.81 | 70.48 | 69.82 | qfq | 46,021,318 | 3,268,142,675 | -1.76% |
| 2025-02-28 | 75.50 | 75.98 | 71.47 | 71.74 | 71.06 | qfq | 72,643,915 | 5,329,017,912 | -6.09% |
| 2025-02-27 | 78.98 | 79.01 | 75.50 | 76.39 | 75.67 | qfq | 74,043,369 | 5,687,730,388 | -2.31% |
| 2025-02-26 | 76.69 | 78.50 | 75.20 | 78.20 | 77.46 | qfq | 91,967,579 | 7,095,044,771 | 2.76% |
| 2025-02-25 | 75.82 | 78.00 | 75.50 | 76.10 | 75.38 | qfq | 62,979,581 | 4,806,499,006 | -1.54% |
| 2025-02-24 | 77.60 | 78.33 | 76.00 | 77.29 | 76.56 | qfq | 95,008,627 | 7,319,584,137 | 0.44% |
| 2025-02-21 | 73.80 | 77.31 | 73.80 | 76.95 | 76.23 | qfq | 128,441,658 | 9,750,503,235 | 5.40% |
| 2025-02-20 | 74.07 | 74.07 | 72.60 | 73.01 | 72.32 | qfq | 45,275,680 | 3,307,562,551 | -1.43% |
| 2025-02-19 | 72.92 | 74.35 | 72.53 | 74.07 | 73.37 | qfq | 50,080,443 | 3,688,660,138 | 1.58% |
| 2025-02-18 | 76.15 | 76.16 | 72.52 | 72.92 | 72.23 | qfq | 71,083,366 | 5,280,850,648 | -4.24% |
| 2025-02-17 | 76.00 | 78.70 | 75.32 | 76.15 | 75.43 | qfq | 102,204,793 | 7,850,798,739 | 2.93% |
| 2025-02-14 | 72.30 | 74.50 | 72.08 | 73.98 | 73.28 | qfq | 65,265,085 | 4,805,710,349 | 2.04% |
| 2025-02-13 | 74.90 | 75.14 | 72.34 | 72.50 | 71.82 | qfq | 73,562,560 | 5,398,994,504 | -3.10% |
| 2025-02-12 | 74.40 | 75.44 | 74.07 | 74.82 | 74.12 | qfq | 69,413,270 | 5,186,587,514 | -0.19% |
| 2025-02-11 | 76.00 | 77.00 | 74.25 | 74.96 | 74.25 | qfq | 86,006,410 | 6,477,556,906 | -2.03% |
| 2025-02-10 | 75.19 | 78.50 | 75.18 | 76.51 | 75.79 | qfq | 103,458,954 | 7,965,820,065 | 1.99% |
| 2025-02-07 | 73.21 | 78.78 | 72.58 | 75.02 | 74.31 | qfq | 140,029,285 | 10,544,229,009 | 2.77% |
| 2025-02-06 | 72.71 | 73.68 | 70.67 | 73.00 | 72.31 | qfq | 89,198,297 | 6,468,458,397 | 1.25% |
| 2025-02-05 | 70.00 | 72.18 | 69.00 | 72.10 | 71.42 | qfq | 113,378,664 | 8,065,133,062 | 7.63% |
| 2025-01-27 | 70.00 | 70.00 | 66.73 | 66.99 | 66.36 | qfq | 73,282,851 | 4,983,512,761 | 0.74% |
| 2025-01-24 | 65.19 | 66.71 | 65.01 | 66.50 | 65.87 | qfq | 42,708,575 | 2,817,043,435 | 1.50% |
| 2025-01-23 | 67.17 | 68.54 | 65.41 | 65.52 | 64.90 | qfq | 69,366,584 | 4,658,329,654 | -1.80% |
| 2025-01-22 | 64.95 | 67.48 | 64.58 | 66.72 | 66.09 | qfq | 75,612,837 | 5,021,908,829 | 2.25% |
| 2025-01-21 | 64.99 | 65.90 | 64.66 | 65.25 | 64.64 | qfq | 42,122,217 | 2,745,754,145 | 0.80% |
| 2025-01-20 | 65.30 | 65.79 | 64.39 | 64.73 | 64.12 | qfq | 36,129,338 | 2,351,128,028 | 0.48% |
| 2025-01-17 | 63.58 | 65.39 | 63.58 | 64.42 | 63.81 | qfq | 40,583,803 | 2,612,761,920 | 0.69% |
| 2025-01-16 | 64.49 | 65.99 | 63.23 | 63.98 | 63.38 | qfq | 50,971,371 | 3,284,404,916 | -0.79% |
| 2025-01-15 | 64.34 | 66.44 | 63.67 | 64.49 | 63.88 | qfq | 66,567,201 | 4,312,777,488 | 0.23% |
| 2025-01-14 | 61.87 | 64.44 | 61.01 | 64.34 | 63.73 | qfq | 72,667,835 | 4,587,460,408 | 5.67% |
| 2025-01-13 | 60.31 | 61.64 | 60.18 | 60.89 | 60.32 | qfq | 42,707,039 | 2,603,674,928 | -1.25% |
| 2025-01-10 | 62.70 | 64.09 | 61.65 | 61.66 | 61.08 | qfq | 91,340,473 | 5,725,236,035 | -6.21% |
| 2025-01-09 | 64.96 | 66.79 | 64.90 | 65.74 | 65.12 | qfq | 45,742,533 | 3,020,959,952 | 0.46% |
| 2025-01-08 | 65.90 | 66.17 | 63.36 | 65.44 | 64.82 | qfq | 60,119,352 | 3,903,456,659 | -1.67% |
| 2025-01-07 | 64.60 | 66.55 | 64.38 | 66.55 | 65.92 | qfq | 58,279,784 | 3,828,487,249 | 3.16% |
| 2025-01-06 | 64.17 | 65.98 | 63.89 | 64.51 | 63.90 | qfq | 44,500,713 | 2,879,680,685 | -0.48% |
| 2025-01-03 | 67.42 | 67.79 | 64.78 | 64.82 | 64.21 | qfq | 68,366,490 | 4,506,798,041 | -4.61% |
| 2025-01-02 | 72.20 | 72.20 | 67.01 | 67.95 | 67.31 | qfq | 89,899,466 | 6,216,552,575 | -6.04% |
| 2024-12-31 | 74.17 | 74.20 | 72.13 | 72.32 | 71.64 | qfq | 51,907,108 | 3,785,160,384 | -2.32% |
| 2024-12-30 | 74.84 | 75.93 | 73.80 | 74.04 | 73.34 | qfq | 63,185,590 | 4,715,865,635 | -1.07% |
| 2024-12-27 | 79.02 | 79.39 | 74.59 | 74.84 | 74.14 | qfq | 105,106,984 | 8,069,696,477 | -5.28% |
| 2024-12-26 | 77.80 | 79.99 | 77.19 | 79.01 | 78.27 | qfq | 82,176,694 | 6,457,465,396 | 0.27% |
| 2024-12-25 | 77.85 | 80.74 | 77.68 | 78.80 | 78.06 | qfq | 104,598,272 | 8,302,291,922 | 2.36% |
| 2024-12-24 | 77.00 | 77.96 | 75.60 | 76.98 | 76.26 | qfq | 61,702,847 | 4,734,749,570 | 0.26% |
| 2024-12-23 | 76.00 | 78.50 | 75.99 | 76.78 | 76.06 | qfq | 90,959,647 | 7,029,751,424 | 1.64% |
| 2024-12-20 | 75.20 | 77.30 | 74.60 | 75.54 | 74.83 | qfq | 78,060,333 | 5,909,274,024 | -0.94% |
| 2024-12-19 | 71.01 | 77.18 | 70.80 | 76.26 | 75.54 | qfq | 113,366,226 | 8,441,625,928 | 6.08% |
| 2024-12-18 | 71.72 | 72.46 | 71.13 | 71.89 | 71.21 | qfq | 39,851,255 | 2,862,766,875 | 0.62% |
| 2024-12-17 | 71.56 | 72.72 | 71.14 | 71.45 | 70.78 | qfq | 42,017,643 | 3,016,792,661 | 0.08% |
| 2024-12-16 | 71.92 | 73.10 | 71.11 | 71.39 | 70.72 | qfq | 44,960,638 | 3,231,698,934 | -0.75% |
| 2024-12-13 | 73.90 | 74.26 | 71.79 | 71.93 | 71.25 | qfq | 61,294,860 | 4,468,526,377 | -3.82% |
| 2024-12-12 | 73.95 | 75.79 | 72.50 | 74.79 | 74.09 | qfq | 71,701,581 | 5,312,110,987 | 1.45% |
| 2024-12-11 | 74.11 | 74.80 | 72.90 | 73.72 | 73.03 | qfq | 71,603,442 | 5,267,619,276 | -1.63% |
| 2024-12-10 | 78.81 | 79.05 | 74.60 | 74.94 | 74.23 | qfq | 82,403,070 | 6,302,765,111 | -0.07% |
| 2024-12-09 | 77.00 | 77.14 | 74.36 | 74.99 | 74.28 | qfq | 63,112,806 | 4,759,141,336 | -2.60% |
| 2024-12-06 | 76.06 | 78.57 | 75.74 | 76.99 | 76.27 | qfq | 76,783,538 | 5,924,527,473 | 1.37% |
| 2024-12-05 | 77.20 | 77.50 | 75.20 | 75.95 | 75.23 | qfq | 82,059,353 | 6,250,770,701 | -2.63% |
| 2024-12-04 | 77.30 | 79.10 | 76.40 | 78.00 | 77.27 | qfq | 95,305,546 | 7,405,001,384 | 0.19% |
| 2024-12-03 | 83.20 | 84.80 | 75.53 | 77.85 | 77.12 | qfq | 151,806,115 | 12,235,047,123 | -7.10% |
| 2024-12-02 | 84.80 | 86.84 | 82.67 | 83.80 | 83.01 | qfq | 112,960,431 | 9,507,658,527 | -1.18% |
| 2024-11-29 | 80.20 | 85.95 | 80.11 | 84.80 | 84.00 | qfq | 123,298,143 | 10,278,316,307 | 3.74% |
| 2024-11-28 | 78.48 | 86.00 | 78.01 | 81.74 | 80.97 | qfq | 151,152,272 | 12,423,339,858 | 4.15% |
| 2024-11-27 | 74.56 | 78.98 | 73.70 | 78.48 | 77.74 | qfq | 96,095,930 | 7,421,282,403 | 3.21% |
| 2024-11-26 | 78.28 | 79.04 | 76.02 | 76.04 | 75.32 | qfq | 76,973,328 | 5,969,438,148 | -3.83% |
| 2024-11-25 | 74.60 | 79.59 | 72.86 | 79.07 | 78.33 | qfq | 115,421,453 | 8,775,794,527 | 5.64% |
| 2024-11-22 | 78.91 | 79.88 | 74.58 | 74.85 | 74.15 | qfq | 100,020,043 | 7,736,360,374 | -5.17% |
| 2024-11-21 | 76.79 | 80.50 | 76.28 | 78.93 | 78.19 | qfq | 105,284,754 | 8,304,546,260 | 1.58% |
| 2024-11-20 | 75.88 | 80.89 | 74.90 | 77.70 | 76.97 | qfq | 132,564,953 | 10,271,353,857 | 0.66% |
| 2024-11-19 | 70.90 | 78.42 | 69.85 | 77.19 | 76.46 | qfq | 146,036,994 | 10,733,249,107 | 8.19% |
| 2024-11-18 | 72.53 | 73.93 | 70.20 | 71.35 | 70.68 | qfq | 109,634,099 | 7,878,376,965 | -1.63% |
| 2024-11-15 | 76.00 | 76.90 | 71.98 | 72.53 | 71.85 | qfq | 151,540,109 | 11,220,648,890 | -5.63% |
| 2024-11-14 | 81.20 | 81.20 | 76.55 | 76.86 | 76.14 | qfq | 141,979,916 | 11,138,243,173 | -7.06% |
| 2024-11-13 | 81.91 | 85.59 | 81.58 | 82.70 | 81.92 | qfq | 110,898,616 | 9,246,765,149 | -1.43% |
| 2024-11-12 | 89.93 | 89.93 | 81.01 | 83.90 | 83.11 | qfq | 186,792,356 | 15,816,684,123 | -3.98% |
| 2024-11-11 | 79.85 | 87.38 | 79.85 | 87.38 | 86.56 | qfq | 165,475,503 | 14,003,193,653 | 9.99% |
| 2024-11-08 | 76.01 | 82.50 | 76.01 | 79.44 | 78.69 | qfq | 142,410,319 | 11,353,726,058 | 5.08% |
| 2024-11-07 | 70.50 | 77.30 | 69.10 | 75.60 | 74.89 | qfq | 141,927,477 | 10,273,001,044 | 4.84% |
| 2024-11-06 | 71.89 | 74.90 | 68.96 | 72.11 | 71.43 | qfq | 168,065,425 | 11,954,870,599 | 0.53% |
| 2024-11-05 | 68.01 | 73.15 | 66.60 | 71.73 | 71.05 | qfq | 189,325,876 | 13,330,698,893 | 7.86% |
| 2024-11-04 | 60.64 | 66.50 | 59.07 | 66.50 | 65.87 | qfq | 141,336,702 | 9,010,860,815 | 10.01% |
| 2024-11-01 | 60.02 | 65.77 | 60.00 | 60.45 | 59.88 | qfq | 156,526,296 | 9,776,282,838 | -1.23% |
| 2024-10-31 | 58.48 | 63.15 | 57.36 | 61.20 | 60.62 | qfq | 171,489,050 | 10,412,661,226 | 4.67% |
| 2024-10-30 | 59.67 | 59.67 | 56.88 | 58.47 | 57.92 | qfq | 153,157,294 | 8,930,269,854 | -1.98% |
| 2024-10-29 | 54.32 | 59.65 | 54.09 | 59.65 | 59.09 | qfq | 194,900,880 | 11,389,113,980 | 9.99% |
| 2024-10-28 | 54.42 | 54.78 | 53.77 | 54.23 | 53.72 | qfq | 47,771,751 | 2,587,645,980 | -0.35% |
| 2024-10-25 | 55.00 | 55.12 | 53.73 | 54.42 | 53.91 | qfq | 57,460,236 | 3,121,938,059 | -0.33% |
| 2024-10-24 | 53.97 | 55.29 | 53.75 | 54.60 | 54.09 | qfq | 55,786,967 | 3,037,762,925 | 0.26% |
| 2024-10-23 | 55.25 | 56.20 | 54.13 | 54.46 | 53.95 | qfq | 82,738,143 | 4,575,017,179 | -1.38% |
| 2024-10-22 | 55.00 | 56.10 | 54.42 | 55.22 | 54.70 | qfq | 89,136,080 | 4,920,639,751 | -2.04% |
| 2024-10-21 | 56.50 | 59.11 | 56.16 | 56.37 | 55.84 | qfq | 158,622,557 | 9,128,793,024 | 2.08% |
| 2024-10-18 | 51.50 | 56.88 | 51.35 | 55.22 | 54.70 | qfq | 149,789,653 | 8,104,750,577 | 6.15% |
| 2024-10-17 | 50.70 | 53.85 | 50.26 | 52.02 | 51.53 | qfq | 143,423,616 | 7,504,093,705 | 6.14% |
| 2024-10-16 | 48.99 | 50.26 | 48.66 | 49.01 | 48.55 | qfq | 79,900,097 | 3,943,950,340 | -4.26% |
| 2024-10-15 | 52.00 | 54.10 | 51.15 | 51.19 | 50.71 | qfq | 91,893,442 | 4,824,774,508 | -1.56% |
| 2024-10-14 | 51.26 | 52.09 | 48.75 | 52.00 | 51.51 | qfq | 95,823,963 | 4,844,125,337 | 1.94% |
| 2024-10-11 | 51.45 | 53.55 | 50.52 | 51.01 | 50.53 | qfq | 92,069,216 | 4,772,505,183 | -2.86% |
| 2024-10-10 | 56.00 | 56.50 | 50.40 | 52.51 | 52.02 | qfq | 133,383,924 | 7,126,138,793 | -6.15% |
| 2024-10-09 | 54.00 | 57.74 | 52.90 | 55.95 | 55.42 | qfq | 211,251,413 | 11,826,270,862 | 6.59% |
| 2024-10-08 | 52.49 | 52.49 | 50.10 | 52.49 | 52.00 | qfq | 72,751,990 | 3,797,107,068 | 10.00% |
| 2024-09-30 | 46.10 | 47.72 | 45.42 | 47.72 | 47.27 | qfq | 104,802,721 | 4,921,071,023 | 10.00% |
| 2024-09-27 | 40.28 | 43.55 | 39.87 | 43.38 | 42.97 | qfq | 54,107,860 | 2,240,294,040 | 9.49% |
| 2024-09-26 | 38.25 | 39.66 | 38.03 | 39.62 | 39.25 | qfq | 39,835,395 | 1,548,841,508 | 3.45% |
| 2024-09-25 | 38.60 | 39.74 | 38.20 | 38.30 | 37.94 | qfq | 51,698,850 | 2,015,976,926 | 0.18% |
| 2024-09-24 | 36.60 | 38.31 | 35.90 | 38.23 | 37.87 | qfq | 47,439,138 | 1,773,982,232 | 5.14% |
| 2024-09-23 | 36.36 | 37.30 | 36.30 | 36.36 | 36.02 | qfq | 22,422,096 | 825,736,777 | -0.63% |
| 2024-09-20 | 36.30 | 36.76 | 36.13 | 36.59 | 36.25 | qfq | 22,888,870 | 835,034,552 | 0.80% |
| 2024-09-19 | 35.80 | 36.63 | 35.35 | 36.30 | 35.96 | qfq | 23,821,606 | 861,006,824 | 2.05% |
| 2024-09-18 | 35.46 | 35.79 | 35.03 | 35.57 | 35.24 | qfq | 14,611,608 | 517,591,785 | 0.31% |
| 2024-09-13 | 35.79 | 36.16 | 35.33 | 35.46 | 35.13 | qfq | 14,974,060 | 535,327,969 | -0.84% |
| 2024-09-12 | 36.19 | 36.68 | 35.74 | 35.76 | 35.42 | qfq | 18,377,125 | 665,203,753 | -0.86% |
| 2024-09-11 | 35.60 | 36.14 | 35.58 | 36.07 | 35.73 | qfq | 17,288,880 | 620,297,339 | 0.28% |
| 2024-09-10 | 34.52 | 36.54 | 34.24 | 35.97 | 35.63 | qfq | 31,297,080 | 1,107,585,245 | 4.20% |
| 2024-09-09 | 34.18 | 34.60 | 34.10 | 34.52 | 34.20 | qfq | 14,941,919 | 514,322,952 | 0.58% |
| 2024-09-06 | 35.65 | 35.98 | 34.07 | 34.32 | 34.00 | qfq | 28,780,446 | 1,001,962,845 | -3.89% |
| 2024-09-05 | 35.59 | 36.25 | 35.55 | 35.71 | 35.37 | qfq | 15,185,408 | 543,965,395 | 0.71% |
| 2024-09-04 | 35.30 | 35.75 | 35.16 | 35.46 | 35.13 | qfq | 13,384,120 | 474,778,956 | -1.09% |
| 2024-09-03 | 35.63 | 36.12 | 35.46 | 35.85 | 35.51 | qfq | 15,083,921 | 540,134,482 | 0.62% |
| 2024-09-02 | 36.87 | 37.07 | 35.61 | 35.63 | 35.29 | qfq | 23,958,452 | 866,086,331 | -3.39% |
| 2024-08-30 | 35.58 | 37.28 | 35.50 | 36.88 | 36.53 | qfq | 36,537,933 | 1,343,474,958 | 3.65% |
| 2024-08-29 | 35.11 | 36.02 | 34.89 | 35.58 | 35.25 | qfq | 22,484,847 | 800,585,560 | 0.79% |
| 2024-08-28 | 35.01 | 35.48 | 34.82 | 35.30 | 34.97 | qfq | 16,893,123 | 593,794,116 | 0.83% |
| 2024-08-27 | 35.45 | 35.55 | 34.83 | 35.01 | 34.68 | qfq | 20,837,301 | 730,526,106 | -1.88% |
| 2024-08-26 | 36.40 | 36.58 | 35.16 | 35.68 | 35.34 | qfq | 31,478,130 | 1,126,715,768 | -1.92% |
| 2024-08-23 | 36.52 | 37.03 | 35.79 | 36.38 | 36.04 | qfq | 34,519,677 | 1,256,574,997 | -0.36% |
| 2024-08-22 | 39.08 | 39.30 | 36.37 | 36.51 | 36.17 | qfq | 48,985,609 | 1,830,086,324 | -6.38% |
| 2024-08-21 | 38.81 | 39.38 | 38.81 | 39.00 | 38.63 | qfq | 13,713,575 | 536,270,325 | -0.05% |
| 2024-08-20 | 40.00 | 40.01 | 38.88 | 39.02 | 38.65 | qfq | 20,944,690 | 821,224,054 | -2.45% |
| 2024-08-19 | 39.55 | 40.47 | 39.38 | 40.00 | 39.62 | qfq | 20,649,688 | 827,013,337 | 1.16% |
| 2024-08-16 | 39.50 | 39.98 | 39.30 | 39.54 | 39.17 | qfq | 18,633,391 | 738,201,662 | 0.13% |
| 2024-08-15 | 38.51 | 39.99 | 38.49 | 39.49 | 39.12 | qfq | 25,955,579 | 1,023,365,884 | 0.97% |
| 2024-08-14 | 39.84 | 39.84 | 39.06 | 39.11 | 38.74 | qfq | 13,874,731 | 546,930,863 | -0.99% |
| 2024-08-13 | 39.03 | 39.52 | 38.91 | 39.50 | 39.13 | qfq | 16,945,711 | 665,270,183 | 1.44% |
| 2024-08-12 | 38.90 | 39.30 | 38.55 | 38.94 | 38.57 | qfq | 17,020,996 | 662,756,013 | -0.13% |
| 2024-08-09 | 39.69 | 39.85 | 38.97 | 38.99 | 38.62 | qfq | 19,639,648 | 774,205,843 | -0.43% |
| 2024-08-08 | 38.99 | 39.81 | 38.50 | 39.16 | 38.79 | qfq | 29,289,381 | 1,143,104,163 | -0.63% |
| 2024-08-07 | 40.95 | 41.19 | 38.90 | 39.41 | 39.04 | qfq | 40,782,134 | 1,626,678,321 | -4.14% |
| 2024-08-06 | 41.30 | 41.48 | 40.08 | 41.11 | 40.72 | qfq | 31,958,414 | 1,301,646,416 | 1.51% |
| 2024-08-05 | 42.00 | 42.89 | 40.50 | 40.50 | 40.12 | qfq | 47,712,894 | 1,987,606,306 | -5.57% |
| 2024-08-02 | 43.00 | 44.64 | 42.80 | 42.89 | 42.49 | qfq | 43,293,250 | 1,885,095,292 | -1.88% |
| 2024-08-01 | 44.24 | 44.26 | 43.31 | 43.71 | 43.30 | qfq | 41,131,831 | 1,800,482,583 | -0.43% |
| 2024-07-31 | 41.79 | 43.90 | 41.68 | 43.90 | 43.49 | qfq | 53,369,069 | 2,306,905,820 | 4.52% |
| 2024-07-30 | 41.53 | 42.00 | 40.77 | 42.00 | 41.60 | qfq | 34,228,507 | 1,416,732,090 | 0.00% |
| 2024-07-29 | 42.91 | 42.98 | 42.00 | 42.00 | 41.60 | qfq | 32,759,590 | 1,386,303,899 | -2.08% |
| 2024-07-26 | 43.21 | 43.81 | 41.93 | 42.89 | 42.49 | qfq | 52,897,488 | 2,263,609,017 | -1.49% |
| 2024-07-25 | 42.81 | 44.28 | 42.70 | 43.54 | 43.13 | qfq | 51,874,015 | 2,264,932,345 | 0.11% |
| 2024-07-24 | 43.06 | 44.56 | 43.06 | 43.49 | 43.08 | qfq | 59,754,453 | 2,620,415,764 | 0.90% |
| 2024-07-23 | 44.63 | 45.19 | 43.00 | 43.10 | 42.69 | qfq | 64,615,334 | 2,848,343,264 | -2.99% |
| 2024-07-22 | 44.16 | 45.51 | 43.56 | 44.43 | 44.01 | qfq | 90,967,214 | 4,049,871,695 | 2.09% |
| 2024-07-19 | 41.01 | 44.18 | 41.01 | 43.52 | 43.11 | qfq | 88,449,168 | 3,823,588,925 | 5.55% |
| 2024-07-18 | 41.31 | 41.70 | 39.88 | 41.23 | 40.84 | qfq | 49,739,475 | 2,027,257,251 | -1.48% |
| 2024-07-17 | 42.06 | 43.29 | 41.78 | 41.85 | 41.46 | qfq | 54,130,681 | 2,302,099,274 | -1.06% |
| 2024-07-16 | 40.06 | 42.92 | 39.91 | 42.30 | 41.90 | qfq | 69,732,968 | 2,911,443,984 | 5.01% |
| 2024-07-15 | 40.15 | 40.70 | 39.83 | 40.28 | 39.90 | qfq | 18,364,669 | 738,882,698 | -0.35% |
| 2024-07-12 | 40.92 | 40.92 | 40.21 | 40.42 | 40.04 | qfq | 25,314,445 | 1,025,799,875 | -1.99% |
| 2024-07-11 | 40.96 | 41.25 | 40.17 | 41.24 | 40.85 | qfq | 43,947,620 | 1,789,410,825 | 2.71% |
| 2024-07-10 | 40.10 | 40.62 | 40.02 | 40.15 | 39.77 | qfq | 25,870,909 | 1,042,803,227 | -0.62% |
| 2024-07-09 | 38.80 | 40.55 | 38.38 | 40.40 | 40.02 | qfq | 44,648,720 | 1,777,902,616 | 4.26% |
| 2024-07-08 | 39.55 | 39.56 | 38.50 | 38.75 | 38.39 | qfq | 25,653,865 | 997,951,322 | -2.34% |
| 2024-07-05 | 39.30 | 40.38 | 39.22 | 39.68 | 39.31 | qfq | 29,051,640 | 1,155,064,516 | 1.22% |
| 2024-07-04 | 40.46 | 40.47 | 39.16 | 39.20 | 38.83 | qfq | 21,257,486 | 841,524,363 | -2.02% |
| 2024-07-03 | 40.56 | 40.63 | 39.43 | 40.01 | 39.63 | qfq | 22,814,134 | 912,153,949 | -1.43% |
| 2024-07-02 | 41.16 | 41.64 | 40.26 | 40.59 | 40.21 | qfq | 26,364,840 | 1,080,910,250 | -2.03% |
| 2024-07-01 | 41.45 | 41.79 | 40.29 | 41.43 | 41.04 | qfq | 34,927,565 | 1,436,972,100 | -0.17% |
| 2024-06-28 | 40.81 | 42.21 | 40.75 | 41.50 | 41.11 | qfq | 39,883,678 | 1,662,575,113 | 1.02% |
| 2024-06-27 | 41.55 | 42.07 | 41.02 | 41.08 | 40.69 | qfq | 41,063,152 | 1,708,310,958 | -1.79% |
| 2024-06-26 | 38.50 | 42.08 | 38.46 | 41.83 | 41.44 | qfq | 50,869,253 | 2,050,299,269 | 8.68% |
| 2024-06-25 | 39.80 | 39.87 | 38.01 | 38.49 | 38.13 | qfq | 32,672,367 | 1,269,020,650 | -3.19% |
| 2024-06-24 | 41.00 | 41.21 | 39.65 | 39.76 | 39.39 | qfq | 26,652,049 | 1,077,368,111 | -3.64% |
| 2024-06-21 | 40.54 | 41.43 | 40.12 | 41.26 | 40.87 | qfq | 26,207,647 | 1,070,828,741 | 0.71% |
| 2024-06-20 | 42.04 | 42.05 | 40.96 | 40.97 | 40.58 | qfq | 40,218,384 | 1,663,616,433 | -3.65% |
| 2024-06-19 | 42.74 | 43.65 | 42.52 | 42.52 | 42.12 | qfq | 43,198,355 | 1,857,837,927 | -0.40% |
| 2024-06-18 | 41.58 | 43.50 | 41.51 | 42.69 | 42.29 | qfq | 49,059,257 | 2,098,045,418 | 2.25% |
| 2024-06-17 | 42.18 | 42.20 | 41.42 | 41.75 | 41.36 | qfq | 35,487,391 | 1,483,118,397 | -1.21% |
| 2024-06-14 | 40.55 | 42.50 | 40.52 | 42.26 | 41.86 | qfq | 57,839,096 | 2,414,482,719 | 3.48% |
| 2024-06-13 | 40.29 | 41.41 | 40.29 | 40.84 | 40.46 | qfq | 38,098,352 | 1,558,127,257 | 1.37% |
| 2024-06-12 | 39.87 | 40.65 | 39.79 | 40.29 | 39.91 | qfq | 28,344,808 | 1,141,348,687 | 0.75% |
| 2024-06-11 | 38.73 | 40.08 | 38.50 | 39.99 | 39.61 | qfq | 39,654,998 | 1,569,396,106 | 2.93% |
| 2024-06-07 | 40.06 | 40.12 | 38.48 | 38.85 | 38.48 | qfq | 45,107,231 | 1,760,303,194 | -2.92% |
| 2024-06-06 | 40.10 | 41.28 | 39.77 | 40.02 | 39.64 | qfq | 46,842,246 | 1,894,320,564 | 0.23% |
| 2024-06-05 | 40.60 | 40.89 | 39.87 | 39.93 | 39.39 | qfq | 23,270,489 | 940,697,879 | -1.55% |
| 2024-06-04 | 40.80 | 40.99 | 40.00 | 40.56 | 40.01 | qfq | 26,780,310 | 1,082,572,585 | -0.54% |
| 2024-06-03 | 40.88 | 41.29 | 40.35 | 40.78 | 40.22 | qfq | 29,038,565 | 1,186,885,843 | -0.22% |
| 2024-05-31 | 40.47 | 41.68 | 40.31 | 40.87 | 40.31 | qfq | 30,981,058 | 1,271,946,657 | 1.16% |
| 2024-05-30 | 40.25 | 40.76 | 39.79 | 40.40 | 39.85 | qfq | 24,924,004 | 1,002,547,349 | -0.44% |
| 2024-05-29 | 41.40 | 41.56 | 40.13 | 40.58 | 40.03 | qfq | 34,594,560 | 1,409,572,602 | -1.39% |
| 2024-05-28 | 41.97 | 42.29 | 41.09 | 41.15 | 40.59 | qfq | 28,439,540 | 1,182,942,445 | -2.42% |
| 2024-05-27 | 41.39 | 42.17 | 40.71 | 42.17 | 41.60 | qfq | 39,083,399 | 1,618,755,955 | 1.98% |
| 2024-05-24 | 42.65 | 43.12 | 41.35 | 41.35 | 40.79 | qfq | 41,519,177 | 1,753,840,792 | -3.05% |
| 2024-05-23 | 44.23 | 44.30 | 42.45 | 42.65 | 42.07 | qfq | 41,889,986 | 1,803,930,999 | -2.83% |
| 2024-05-22 | 43.79 | 44.09 | 43.50 | 43.89 | 43.29 | qfq | 24,192,998 | 1,060,049,367 | 0.02% |
| 2024-05-21 | 44.63 | 44.95 | 43.83 | 43.88 | 43.28 | qfq | 29,662,428 | 1,314,177,015 | -1.50% |
| 2024-05-20 | 43.90 | 44.95 | 43.41 | 44.55 | 43.94 | qfq | 46,299,007 | 2,050,165,372 | 0.75% |
| 2024-05-17 | 44.10 | 44.40 | 43.58 | 44.22 | 43.62 | qfq | 36,543,002 | 1,606,180,048 | -0.70% |
| 2024-05-16 | 44.41 | 45.30 | 43.92 | 44.53 | 43.92 | qfq | 59,021,355 | 2,634,438,047 | 1.74% |
| 2024-05-15 | 44.01 | 44.53 | 43.53 | 43.77 | 43.17 | qfq | 31,162,937 | 1,370,639,714 | -1.04% |
| 2024-05-14 | 43.86 | 44.38 | 43.44 | 44.23 | 43.63 | qfq | 35,139,497 | 1,546,108,924 | 1.47% |
| 2024-05-13 | 44.10 | 44.58 | 43.42 | 43.59 | 43.00 | qfq | 37,797,123 | 1,659,776,379 | -2.04% |
| 2024-05-10 | 46.30 | 46.35 | 44.31 | 44.50 | 43.89 | qfq | 62,374,933 | 2,800,010,189 | -4.30% |
| 2024-05-09 | 46.11 | 46.50 | 45.55 | 46.50 | 45.87 | qfq | 44,761,753 | 2,063,118,053 | 0.89% |
| 2024-05-08 | 46.02 | 46.73 | 45.56 | 46.09 | 45.46 | qfq | 35,229,032 | 1,625,081,187 | -0.41% |
| 2024-05-07 | 47.30 | 47.66 | 45.92 | 46.28 | 45.65 | qfq | 54,985,640 | 2,567,492,988 | -1.97% |
| 2024-05-06 | 48.62 | 48.65 | 46.88 | 47.21 | 46.57 | qfq | 53,374,045 | 2,543,443,165 | -0.99% |
| 2024-04-30 | 48.00 | 48.66 | 46.79 | 47.68 | 47.03 | qfq | 71,625,591 | 3,418,884,333 | -0.19% |
| 2024-04-29 | 47.14 | 48.22 | 46.88 | 47.77 | 47.12 | qfq | 73,278,543 | 3,484,542,894 | 2.53% |
| 2024-04-26 | 44.81 | 47.00 | 44.81 | 46.59 | 45.95 | qfq | 85,743,359 | 3,974,279,498 | 5.43% |
| 2024-04-25 | 43.79 | 44.82 | 43.58 | 44.19 | 43.59 | qfq | 42,556,670 | 1,882,776,919 | -0.05% |
| 2024-04-24 | 42.40 | 44.44 | 42.12 | 44.21 | 43.61 | qfq | 69,265,494 | 3,009,989,577 | 5.56% |
| 2024-04-23 | 42.88 | 43.12 | 41.80 | 41.88 | 41.31 | qfq | 45,055,808 | 1,907,479,882 | -1.48% |
| 2024-04-22 | 42.20 | 42.98 | 41.93 | 42.51 | 41.93 | qfq | 71,834,047 | 3,054,102,991 | -4.84% |
| 2024-04-19 | 46.35 | 46.69 | 44.31 | 44.67 | 44.06 | qfq | 76,963,347 | 3,476,562,505 | -4.45% |
| 2024-04-18 | 47.18 | 47.89 | 46.22 | 46.75 | 46.11 | qfq | 79,905,257 | 3,755,342,942 | -2.58% |
| 2024-04-17 | 46.53 | 48.00 | 45.80 | 47.99 | 47.34 | qfq | 89,639,659 | 4,222,330,170 | 4.30% |
| 2024-04-16 | 45.10 | 47.37 | 44.85 | 46.01 | 45.38 | qfq | 89,451,090 | 4,133,384,416 | 0.90% |
| 2024-04-15 | 45.02 | 46.19 | 44.73 | 45.60 | 44.98 | qfq | 58,259,921 | 2,655,668,147 | 1.33% |
| 2024-04-12 | 45.04 | 46.19 | 45.00 | 45.00 | 44.39 | qfq | 59,290,628 | 2,701,653,780 | 1.40% |
| 2024-04-11 | 43.96 | 45.17 | 43.95 | 44.38 | 43.78 | qfq | 48,285,432 | 2,159,067,053 | 1.02% |
| 2024-04-10 | 45.40 | 45.40 | 43.71 | 43.93 | 43.33 | qfq | 46,036,427 | 2,040,888,691 | -3.41% |
| 2024-04-09 | 45.90 | 46.07 | 44.68 | 45.48 | 44.86 | qfq | 47,881,822 | 2,162,923,029 | -0.92% |
| 2024-04-08 | 45.80 | 46.90 | 45.79 | 45.90 | 45.27 | qfq | 41,273,394 | 1,911,853,027 | -0.33% |
| 2024-04-03 | 47.25 | 47.45 | 45.89 | 46.05 | 45.42 | qfq | 57,650,205 | 2,673,734,556 | -3.13% |
| 2024-04-02 | 48.75 | 49.06 | 47.18 | 47.54 | 46.89 | qfq | 57,636,938 | 2,757,050,699 | -2.76% |
| 2024-04-01 | 48.35 | 49.50 | 47.98 | 48.89 | 48.22 | qfq | 69,056,659 | 3,373,377,167 | 2.39% |
| 2024-03-29 | 48.37 | 48.49 | 46.85 | 47.75 | 47.10 | qfq | 68,807,510 | 3,275,083,157 | -2.29% |
| 2024-03-28 | 47.30 | 49.92 | 47.12 | 48.87 | 48.20 | qfq | 110,320,727 | 5,363,313,816 | 3.87% |
| 2024-03-27 | 48.71 | 49.17 | 46.88 | 47.05 | 46.41 | qfq | 93,035,112 | 4,451,525,337 | -3.53% |
| 2024-03-26 | 51.63 | 52.93 | 48.38 | 48.77 | 48.11 | qfq | 145,872,845 | 7,330,450,881 | -5.79% |
| 2024-03-25 | 54.00 | 54.37 | 51.77 | 51.77 | 51.06 | qfq | 111,874,402 | 5,950,663,556 | -4.29% |
| 2024-03-22 | 52.30 | 54.68 | 52.30 | 54.09 | 53.35 | qfq | 140,807,697 | 7,572,538,005 | 3.50% |
| 2024-03-21 | 53.08 | 54.02 | 52.18 | 52.26 | 51.55 | qfq | 80,334,963 | 4,249,770,080 | -2.17% |
| 2024-03-20 | 52.30 | 54.93 | 52.30 | 53.42 | 52.69 | qfq | 117,325,764 | 6,313,054,390 | 1.89% |
| 2024-03-19 | 52.80 | 54.10 | 52.08 | 52.43 | 51.72 | qfq | 87,482,754 | 4,621,801,179 | -1.63% |
| 2024-03-18 | 52.30 | 53.71 | 51.98 | 53.30 | 52.57 | qfq | 117,721,180 | 6,235,333,231 | 1.60% |
| 2024-03-15 | 52.03 | 52.55 | 50.87 | 52.46 | 51.74 | qfq | 87,324,711 | 4,519,641,348 | 0.31% |
| 2024-03-14 | 50.60 | 53.07 | 50.59 | 52.30 | 51.59 | qfq | 118,355,110 | 6,170,449,923 | 1.32% |
| 2024-03-13 | 54.02 | 54.24 | 51.56 | 51.62 | 50.92 | qfq | 122,453,993 | 6,437,116,582 | -2.97% |
| 2024-03-12 | 54.90 | 54.97 | 52.70 | 53.20 | 52.47 | qfq | 118,315,317 | 6,339,941,567 | -3.48% |
| 2024-03-11 | 51.80 | 55.12 | 51.60 | 55.12 | 54.37 | qfq | 142,659,139 | 7,670,789,385 | 3.71% |
| 2024-03-08 | 52.60 | 53.58 | 51.76 | 53.15 | 52.43 | qfq | 118,634,492 | 6,260,897,585 | 2.07% |
| 2024-03-07 | 54.01 | 54.65 | 51.80 | 52.07 | 51.36 | qfq | 146,563,485 | 7,775,009,788 | -4.46% |
| 2024-03-06 | 52.10 | 55.40 | 51.68 | 54.50 | 53.76 | qfq | 171,358,664 | 9,172,706,825 | 2.95% |
| 2024-03-05 | 52.59 | 56.80 | 51.80 | 52.94 | 52.22 | qfq | 185,870,415 | 9,981,615,364 | -1.82% |
| 2024-03-04 | 54.80 | 54.80 | 51.87 | 53.92 | 53.19 | qfq | 186,216,120 | 9,977,666,893 | 0.79% |
| 2024-03-01 | 48.95 | 54.00 | 48.71 | 53.50 | 52.77 | qfq | 214,532,103 | 11,054,004,731 | 7.62% |
| 2024-02-29 | 48.56 | 51.36 | 47.80 | 49.71 | 49.03 | qfq | 234,818,992 | 11,626,740,490 | 4.52% |
| 2024-02-28 | 50.21 | 50.45 | 47.54 | 47.56 | 46.91 | qfq | 262,077,229 | 12,920,215,676 | 3.71% |
| 2024-02-27 | 41.07 | 45.86 | 40.80 | 45.86 | 45.23 | qfq | 89,577,987 | 3,892,974,722 | 10.00% |
| 2024-02-26 | 39.47 | 42.80 | 39.18 | 41.69 | 41.12 | qfq | 114,128,888 | 4,723,855,275 | 6.03% |
| 2024-02-23 | 39.73 | 39.87 | 38.86 | 39.32 | 38.78 | qfq | 90,123,648 | 3,549,980,867 | 0.46% |
| 2024-02-22 | 38.50 | 39.73 | 38.49 | 39.14 | 38.61 | qfq | 120,117,053 | 4,722,508,879 | 8.36% |
| 2024-02-21 | 35.86 | 37.10 | 35.71 | 36.12 | 35.63 | qfq | 49,742,676 | 1,808,460,763 | -1.26% |
| 2024-02-20 | 36.90 | 37.45 | 36.48 | 36.58 | 36.08 | qfq | 68,370,272 | 2,525,059,434 | -2.19% |
| 2024-02-19 | 36.01 | 37.40 | 35.18 | 37.40 | 36.89 | qfq | 86,529,663 | 3,132,899,342 | 10.00% |
| 2024-02-08 | 33.20 | 34.25 | 33.18 | 34.00 | 33.54 | qfq | 42,077,291 | 1,421,247,776 | 4.13% |
| 2024-02-07 | 32.30 | 33.38 | 32.10 | 32.65 | 32.20 | qfq | 40,564,720 | 1,331,512,753 | 0.77% |
| 2024-02-06 | 29.55 | 32.83 | 29.51 | 32.40 | 31.96 | qfq | 43,936,011 | 1,378,764,219 | 7.64% |
| 2024-02-05 | 30.30 | 31.41 | 28.72 | 30.10 | 29.69 | qfq | 40,996,499 | 1,235,003,369 | -2.24% |
| 2024-02-02 | 31.90 | 32.30 | 29.00 | 30.79 | 30.37 | qfq | 46,156,694 | 1,421,261,647 | -3.72% |
| 2024-02-01 | 31.00 | 32.90 | 30.34 | 31.98 | 31.54 | qfq | 36,336,763 | 1,159,733,910 | 2.01% |
| 2024-01-31 | 32.66 | 32.84 | 31.31 | 31.35 | 30.92 | qfq | 35,063,365 | 1,120,882,619 | -4.60% |
| 2024-01-30 | 33.20 | 34.09 | 32.68 | 32.86 | 32.41 | qfq | 27,413,204 | 915,667,016 | -2.23% |
| 2024-01-29 | 34.14 | 34.63 | 33.10 | 33.61 | 33.15 | qfq | 34,351,834 | 1,164,804,965 | -1.12% |
| 2024-01-26 | 34.88 | 34.97 | 33.88 | 33.99 | 33.53 | qfq | 36,972,729 | 1,274,172,965 | -2.86% |
| 2024-01-25 | 33.61 | 35.19 | 33.21 | 34.99 | 34.51 | qfq | 53,711,473 | 1,853,955,592 | 4.01% |
| 2024-01-24 | 33.44 | 33.73 | 32.36 | 33.64 | 33.18 | qfq | 39,867,443 | 1,321,196,404 | 0.72% |
| 2024-01-23 | 31.70 | 33.68 | 31.70 | 33.40 | 32.94 | qfq | 47,528,685 | 1,567,249,260 | 4.38% |
| 2024-01-22 | 32.91 | 33.30 | 31.56 | 32.00 | 31.56 | qfq | 35,033,960 | 1,142,252,753 | -1.57% |
| 2024-01-19 | 32.68 | 33.20 | 32.50 | 32.51 | 32.07 | qfq | 30,794,679 | 1,011,203,522 | -1.16% |
| 2024-01-18 | 31.40 | 32.91 | 31.18 | 32.89 | 32.44 | qfq | 45,873,547 | 1,470,838,844 | 3.33% |
| 2024-01-17 | 32.10 | 32.68 | 31.80 | 31.83 | 31.40 | qfq | 28,148,980 | 910,508,426 | -0.93% |
| 2024-01-16 | 32.50 | 32.74 | 31.63 | 32.13 | 31.69 | qfq | 43,547,573 | 1,396,600,512 | -1.50% |
| 2024-01-15 | 33.97 | 34.11 | 32.53 | 32.62 | 32.18 | qfq | 50,097,633 | 1,653,039,940 | -4.84% |
| 2024-01-12 | 35.02 | 35.21 | 34.26 | 34.28 | 33.81 | qfq | 22,282,388 | 772,497,734 | -3.00% |
| 2024-01-11 | 34.27 | 35.43 | 34.26 | 35.34 | 34.86 | qfq | 26,992,058 | 942,704,610 | 3.03% |
| 2024-01-10 | 35.29 | 35.30 | 34.27 | 34.30 | 33.83 | qfq | 21,530,503 | 746,772,910 | -3.08% |
| 2024-01-09 | 36.00 | 36.47 | 34.80 | 35.39 | 34.91 | qfq | 26,624,810 | 949,671,657 | -1.15% |
| 2024-01-08 | 37.00 | 37.00 | 35.80 | 35.80 | 35.31 | qfq | 25,498,965 | 924,995,228 | -3.84% |
| 2024-01-05 | 38.68 | 38.75 | 37.00 | 37.23 | 36.72 | qfq | 34,291,845 | 1,293,427,515 | -4.39% |
| 2024-01-04 | 38.20 | 38.96 | 37.90 | 38.94 | 38.41 | qfq | 22,643,788 | 870,693,521 | 1.35% |
| 2024-01-03 | 39.10 | 39.36 | 37.90 | 38.42 | 37.90 | qfq | 26,473,851 | 1,018,776,550 | -1.76% |
| 2024-01-02 | 39.39 | 40.08 | 39.09 | 39.11 | 38.58 | qfq | 24,638,517 | 976,267,661 | -0.96% |
| 2023-12-29 | 38.76 | 40.14 | 38.71 | 39.49 | 38.95 | qfq | 31,387,999 | 1,241,078,349 | 1.54% |
| 2023-12-28 | 37.54 | 39.00 | 37.27 | 38.89 | 38.36 | qfq | 30,157,929 | 1,157,465,729 | 3.05% |
| 2023-12-27 | 37.34 | 38.13 | 37.34 | 37.74 | 37.23 | qfq | 20,746,239 | 784,784,135 | 1.26% |
| 2023-12-26 | 38.33 | 38.33 | 36.87 | 37.27 | 36.76 | qfq | 26,783,181 | 999,947,103 | -2.82% |
| 2023-12-25 | 39.01 | 39.45 | 37.30 | 38.35 | 37.83 | qfq | 30,045,980 | 1,149,223,421 | -1.69% |
| 2023-12-22 | 39.27 | 40.15 | 38.70 | 39.01 | 38.48 | qfq | 34,278,617 | 1,349,991,768 | -1.12% |
| 2023-12-21 | 37.72 | 39.90 | 37.66 | 39.45 | 38.91 | qfq | 34,914,963 | 1,359,244,297 | 2.84% |
| 2023-12-20 | 39.93 | 39.93 | 38.36 | 38.36 | 37.84 | qfq | 31,172,538 | 1,211,026,996 | -3.62% |
| 2023-12-19 | 39.22 | 39.91 | 39.00 | 39.80 | 39.26 | qfq | 24,574,337 | 971,182,592 | 1.07% |
| 2023-12-18 | 39.00 | 40.07 | 38.88 | 39.38 | 38.84 | qfq | 25,621,118 | 1,012,067,380 | 0.64% |
| 2023-12-15 | 40.15 | 40.42 | 39.12 | 39.13 | 38.60 | qfq | 31,073,212 | 1,228,279,928 | -2.54% |
| 2023-12-14 | 40.58 | 41.16 | 39.88 | 40.15 | 39.60 | qfq | 32,391,387 | 1,313,401,475 | -0.72% |
| 2023-12-13 | 41.50 | 41.69 | 40.39 | 40.44 | 39.89 | qfq | 41,043,054 | 1,678,401,270 | -2.74% |
| 2023-12-12 | 41.20 | 43.00 | 41.11 | 41.58 | 41.01 | qfq | 67,294,664 | 2,823,210,074 | 1.02% |
| 2023-12-11 | 40.85 | 41.34 | 40.62 | 41.16 | 40.60 | qfq | 47,718,617 | 1,953,823,528 | -0.12% |
| 2023-12-08 | 39.08 | 41.64 | 39.02 | 41.21 | 40.65 | qfq | 92,387,997 | 3,767,155,547 | 5.18% |
| 2023-12-07 | 38.71 | 39.48 | 38.54 | 39.18 | 38.65 | qfq | 36,922,859 | 1,440,942,938 | 0.54% |
| 2023-12-06 | 38.08 | 39.09 | 37.70 | 38.97 | 38.44 | qfq | 35,446,281 | 1,366,531,670 | 1.51% |
| 2023-12-05 | 39.63 | 39.85 | 38.35 | 38.39 | 37.87 | qfq | 42,876,714 | 1,667,101,780 | -3.78% |
| 2023-12-04 | 38.24 | 41.10 | 38.23 | 39.90 | 39.36 | qfq | 71,835,524 | 2,874,239,662 | 4.64% |
| 2023-12-01 | 36.96 | 38.50 | 36.88 | 38.13 | 37.61 | qfq | 33,616,439 | 1,267,749,290 | 2.91% |
| 2023-11-30 | 37.50 | 37.74 | 36.70 | 37.05 | 36.55 | qfq | 28,974,964 | 1,075,763,444 | -1.70% |
| 2023-11-29 | 38.01 | 38.37 | 37.67 | 37.69 | 37.18 | qfq | 20,898,660 | 792,731,320 | -1.13% |
| 2023-11-28 | 37.98 | 38.55 | 37.75 | 38.12 | 37.60 | qfq | 22,157,526 | 844,960,553 | 0.69% |
| 2023-11-27 | 37.66 | 38.26 | 37.63 | 37.86 | 37.34 | qfq | 22,213,528 | 843,346,540 | -0.37% |
| 2023-11-24 | 39.67 | 39.67 | 37.93 | 38.00 | 37.48 | qfq | 37,415,636 | 1,438,843,642 | -4.38% |
| 2023-11-23 | 39.30 | 39.90 | 38.61 | 39.74 | 39.20 | qfq | 31,023,965 | 1,215,994,617 | 0.97% |
| 2023-11-22 | 39.94 | 40.24 | 39.36 | 39.36 | 38.82 | qfq | 25,977,147 | 1,033,520,221 | -1.50% |
| 2023-11-21 | 40.94 | 41.17 | 39.88 | 39.96 | 39.42 | qfq | 33,313,220 | 1,350,198,259 | -2.80% |
| 2023-11-20 | 40.20 | 41.49 | 39.35 | 41.11 | 40.55 | qfq | 52,726,697 | 2,146,459,785 | 2.42% |
| 2023-11-17 | 39.60 | 40.49 | 39.50 | 40.14 | 39.59 | qfq | 26,092,548 | 1,044,046,813 | 0.98% |
| 2023-11-16 | 40.04 | 40.67 | 39.75 | 39.75 | 39.21 | qfq | 24,701,650 | 992,912,299 | -1.61% |
| 2023-11-15 | 41.36 | 41.40 | 40.40 | 40.40 | 39.85 | qfq | 34,698,277 | 1,415,815,743 | 0.10% |
| 2023-11-14 | 40.15 | 40.71 | 39.70 | 40.36 | 39.81 | qfq | 35,125,974 | 1,411,300,127 | 0.65% |
| 2023-11-13 | 39.62 | 40.68 | 39.60 | 40.10 | 39.55 | qfq | 38,318,531 | 1,537,765,927 | 1.57% |
| 2023-11-10 | 40.25 | 40.60 | 39.48 | 39.48 | 38.94 | qfq | 48,422,391 | 1,931,453,759 | -3.47% |
| 2023-11-09 | 40.25 | 41.44 | 40.19 | 40.90 | 40.34 | qfq | 61,815,824 | 2,532,846,100 | 1.21% |
| 2023-11-08 | 40.05 | 41.66 | 40.01 | 40.41 | 39.86 | qfq | 76,705,077 | 3,123,971,261 | 0.80% |
| 2023-11-07 | 38.57 | 40.27 | 38.48 | 40.09 | 39.54 | qfq | 63,339,200 | 2,510,555,069 | 3.35% |
| 2023-11-06 | 37.79 | 38.93 | 37.37 | 38.79 | 38.26 | qfq | 50,841,592 | 1,948,641,646 | 4.11% |
| 2023-11-03 | 36.60 | 37.45 | 36.53 | 37.26 | 36.75 | qfq | 30,368,246 | 1,127,283,511 | 1.58% |
| 2023-11-02 | 37.30 | 37.81 | 36.57 | 36.68 | 36.18 | qfq | 29,170,201 | 1,082,449,950 | -1.32% |
| 2023-11-01 | 36.60 | 38.00 | 36.60 | 37.17 | 36.66 | qfq | 47,778,611 | 1,784,925,379 | 1.25% |
| 2023-10-31 | 37.40 | 37.41 | 36.39 | 36.71 | 36.21 | qfq | 35,836,089 | 1,317,726,055 | -2.11% |
| 2023-10-30 | 36.00 | 37.50 | 35.88 | 37.50 | 36.99 | qfq | 47,512,131 | 1,749,005,539 | 3.96% |
| 2023-10-27 | 35.32 | 36.88 | 34.63 | 36.07 | 35.58 | qfq | 43,980,781 | 1,567,467,364 | 1.89% |
| 2023-10-26 | 34.80 | 35.56 | 34.61 | 35.40 | 34.92 | qfq | 31,733,124 | 1,114,307,828 | 0.08% |
| 2023-10-25 | 35.06 | 36.16 | 34.95 | 35.37 | 34.89 | qfq | 40,663,027 | 1,446,598,990 | 2.28% |
| 2023-10-24 | 34.62 | 35.34 | 34.16 | 34.58 | 34.11 | qfq | 32,374,281 | 1,120,531,240 | 0.41% |
| 2023-10-23 | 35.51 | 36.06 | 34.16 | 34.44 | 33.97 | qfq | 36,643,288 | 1,276,758,222 | -4.49% |
| 2023-10-20 | 36.99 | 37.60 | 35.98 | 36.06 | 35.49 | qfq | 39,526,321 | 1,447,845,629 | -3.63% |
| 2023-10-19 | 36.05 | 39.32 | 36.00 | 37.42 | 36.83 | qfq | 72,763,473 | 2,762,590,149 | 2.32% |
| 2023-10-18 | 37.00 | 37.78 | 34.67 | 36.57 | 35.99 | qfq | 59,286,154 | 2,156,657,543 | 0.52% |
| 2023-10-17 | 36.88 | 36.90 | 35.78 | 36.38 | 35.80 | qfq | 26,362,929 | 956,661,077 | -0.87% |
| 2023-10-16 | 37.37 | 37.44 | 36.44 | 36.70 | 36.12 | qfq | 26,898,428 | 992,091,990 | -1.90% |
| 2023-10-13 | 38.68 | 38.69 | 37.14 | 37.41 | 36.82 | qfq | 45,531,718 | 1,716,922,196 | -4.32% |
| 2023-10-12 | 39.50 | 39.74 | 38.61 | 39.10 | 38.48 | qfq | 31,838,813 | 1,243,356,718 | -0.71% |
| 2023-10-11 | 38.48 | 40.41 | 38.11 | 39.38 | 38.76 | qfq | 58,293,412 | 2,300,303,886 | 2.69% |
| 2023-10-10 | 38.85 | 38.98 | 38.21 | 38.35 | 37.74 | qfq | 24,403,677 | 939,162,994 | -0.65% |
| 2023-10-09 | 38.30 | 38.83 | 37.75 | 38.60 | 37.99 | qfq | 25,771,950 | 988,102,802 | 0.16% |
| 2023-09-28 | 38.61 | 38.89 | 38.14 | 38.54 | 37.93 | qfq | 33,151,037 | 1,275,915,246 | 0.05% |
| 2023-09-27 | 38.80 | 39.21 | 38.47 | 38.52 | 37.91 | qfq | 38,989,549 | 1,510,014,853 | -1.98% |
| 2023-09-26 | 38.62 | 40.12 | 38.61 | 39.30 | 38.68 | qfq | 41,946,698 | 1,655,704,029 | 1.31% |
| 2023-09-25 | 39.10 | 39.35 | 38.45 | 38.79 | 38.18 | qfq | 35,217,666 | 1,370,978,061 | -0.87% |
| 2023-09-22 | 37.07 | 39.20 | 37.07 | 39.13 | 38.51 | qfq | 65,503,411 | 2,528,081,673 | 5.13% |
| 2023-09-21 | 36.51 | 38.00 | 36.40 | 37.22 | 36.63 | qfq | 32,503,956 | 1,216,203,220 | 0.87% |
| 2023-09-20 | 37.05 | 37.75 | 36.88 | 36.90 | 36.32 | qfq | 29,508,276 | 1,101,910,597 | 0.33% |
| 2023-09-19 | 37.43 | 37.55 | 36.68 | 36.78 | 36.20 | qfq | 23,895,699 | 884,155,767 | -1.66% |
| 2023-09-18 | 37.80 | 38.34 | 37.19 | 37.40 | 36.81 | qfq | 25,565,635 | 964,970,565 | -1.60% |
| 2023-09-15 | 38.43 | 38.75 | 37.83 | 38.01 | 37.41 | qfq | 24,085,362 | 920,757,197 | -0.99% |
| 2023-09-14 | 38.91 | 39.35 | 38.17 | 38.39 | 37.78 | qfq | 26,032,859 | 1,007,358,227 | -1.79% |
| 2023-09-13 | 40.00 | 40.01 | 38.61 | 39.09 | 38.47 | qfq | 40,221,077 | 1,574,001,907 | -3.24% |
| 2023-09-12 | 40.34 | 41.00 | 40.15 | 40.40 | 39.76 | qfq | 40,232,997 | 1,634,575,779 | 0.15% |
| 2023-09-11 | 38.60 | 41.78 | 38.49 | 40.34 | 39.70 | qfq | 63,343,413 | 2,536,365,956 | 4.51% |
| 2023-09-08 | 39.37 | 39.75 | 38.60 | 38.60 | 37.99 | qfq | 32,223,639 | 1,256,902,393 | -2.10% |
| 2023-09-07 | 40.47 | 40.47 | 39.43 | 39.43 | 38.81 | qfq | 27,759,581 | 1,106,181,889 | -2.91% |
| 2023-09-06 | 40.01 | 40.85 | 39.60 | 40.61 | 39.97 | qfq | 29,975,407 | 1,207,859,143 | 0.67% |
| 2023-09-05 | 41.59 | 41.59 | 40.25 | 40.34 | 39.70 | qfq | 45,200,615 | 1,847,779,689 | -3.61% |
| 2023-09-04 | 40.59 | 41.86 | 40.19 | 41.85 | 41.19 | qfq | 53,103,032 | 2,179,254,100 | 3.85% |
| 2023-09-01 | 40.47 | 40.92 | 39.93 | 40.30 | 39.66 | qfq | 34,219,910 | 1,382,813,125 | -0.96% |
| 2023-08-31 | 40.00 | 41.74 | 39.83 | 40.69 | 40.05 | qfq | 58,939,396 | 2,408,861,953 | 0.77% |
| 2023-08-30 | 39.38 | 40.85 | 39.21 | 40.38 | 39.74 | qfq | 58,878,489 | 2,365,838,608 | 2.62% |
| 2023-08-29 | 38.16 | 39.85 | 37.77 | 39.35 | 38.73 | qfq | 52,591,173 | 2,051,873,369 | 3.12% |
| 2023-08-28 | 40.06 | 40.07 | 37.91 | 38.16 | 37.56 | qfq | 59,771,679 | 2,320,626,319 | 2.80% |
| 2023-08-25 | 39.00 | 39.00 | 36.78 | 37.12 | 36.53 | qfq | 68,762,188 | 2,586,230,058 | -6.24% |
| 2023-08-24 | 39.89 | 40.36 | 39.36 | 39.59 | 38.96 | qfq | 43,329,466 | 1,728,116,044 | 1.05% |
| 2023-08-23 | 40.25 | 40.34 | 39.04 | 39.18 | 38.56 | qfq | 39,299,458 | 1,551,775,301 | -4.09% |
| 2023-08-22 | 40.13 | 40.90 | 39.11 | 40.85 | 40.20 | qfq | 47,656,652 | 1,908,881,281 | 3.81% |
| 2023-08-21 | 39.48 | 40.30 | 39.20 | 39.35 | 38.73 | qfq | 26,859,038 | 1,069,210,748 | 0.18% |
| 2023-08-18 | 40.79 | 40.86 | 39.28 | 39.28 | 38.66 | qfq | 29,525,994 | 1,179,870,876 | -3.77% |
| 2023-08-17 | 39.88 | 41.40 | 39.50 | 40.82 | 40.17 | qfq | 32,631,056 | 1,325,421,040 | 2.08% |
| 2023-08-16 | 40.81 | 41.17 | 39.86 | 39.99 | 39.36 | qfq | 34,164,539 | 1,377,248,820 | -2.87% |
| 2023-08-15 | 42.14 | 42.37 | 40.70 | 41.17 | 40.52 | qfq | 35,886,678 | 1,491,795,787 | -1.51% |
| 2023-08-14 | 39.98 | 41.81 | 39.85 | 41.80 | 41.14 | qfq | 42,627,159 | 1,750,264,690 | 2.85% |
| 2023-08-11 | 42.38 | 42.58 | 40.49 | 40.64 | 40.00 | qfq | 47,961,554 | 1,978,956,589 | -3.70% |
| 2023-08-10 | 42.10 | 42.80 | 41.51 | 42.20 | 41.53 | qfq | 43,803,473 | 1,845,354,613 | -0.57% |
| 2023-08-09 | 45.00 | 45.48 | 42.20 | 42.44 | 41.77 | qfq | 80,900,569 | 3,513,545,596 | -6.00% |
| 2023-08-08 | 45.78 | 46.30 | 45.08 | 45.15 | 44.44 | qfq | 33,676,860 | 1,535,481,296 | -1.91% |
| 2023-08-07 | 47.00 | 47.68 | 45.90 | 46.03 | 45.30 | qfq | 59,136,073 | 2,759,383,345 | -1.31% |
| 2023-08-04 | 44.99 | 47.00 | 44.83 | 46.64 | 45.90 | qfq | 62,882,444 | 2,904,748,695 | 3.05% |
| 2023-08-03 | 44.60 | 46.00 | 44.50 | 45.26 | 44.54 | qfq | 37,774,299 | 1,714,925,252 | 0.58% |
| 2023-08-02 | 45.04 | 45.62 | 44.66 | 45.00 | 44.29 | qfq | 30,227,210 | 1,361,383,726 | -1.40% |
| 2023-08-01 | 44.55 | 46.18 | 44.18 | 45.64 | 44.92 | qfq | 52,088,922 | 2,353,321,001 | 1.65% |
| 2023-07-31 | 44.50 | 45.80 | 43.90 | 44.90 | 44.19 | qfq | 49,851,895 | 2,239,986,647 | -0.55% |
| 2023-07-28 | 44.45 | 45.50 | 43.92 | 45.15 | 44.44 | qfq | 45,250,162 | 2,022,542,345 | 0.89% |
| 2023-07-27 | 44.95 | 45.70 | 44.50 | 44.75 | 44.04 | qfq | 30,608,145 | 1,379,048,528 | -0.93% |
| 2023-07-26 | 46.18 | 46.18 | 44.70 | 45.17 | 44.46 | qfq | 35,162,725 | 1,589,862,261 | -2.19% |
| 2023-07-25 | 47.00 | 47.20 | 45.56 | 46.18 | 45.45 | qfq | 56,981,622 | 2,646,894,103 | 0.09% |
| 2023-07-24 | 44.79 | 47.75 | 44.70 | 46.14 | 45.41 | qfq | 76,015,160 | 3,517,514,287 | 4.58% |
| 2023-07-21 | 45.05 | 45.50 | 43.61 | 44.12 | 43.42 | qfq | 52,265,191 | 2,326,865,592 | -2.50% |
| 2023-07-20 | 47.90 | 48.05 | 45.11 | 45.25 | 44.53 | qfq | 61,692,134 | 2,848,735,612 | -5.71% |
| 2023-07-19 | 48.70 | 49.43 | 47.20 | 47.99 | 47.23 | qfq | 41,679,896 | 2,001,545,788 | -1.01% |
| 2023-07-18 | 49.50 | 50.38 | 48.47 | 48.48 | 47.71 | qfq | 57,376,431 | 2,830,773,845 | -2.06% |
| 2023-07-17 | 48.69 | 51.00 | 48.24 | 49.50 | 48.72 | qfq | 85,457,260 | 4,228,997,752 | 1.64% |