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
剑桥科技603083.SH
最近收盘价176.132026-07-17
最近交易日2026-07-17
成交量（股）20,765,483
成交额（元）3,712,145,663
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.0452 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.133 | — | — | — | 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 | 193.43 | 195.58 | 176.13 | 176.13 | 176.13 | qfq | 20,765,483 | 3,712,145,663 | -10.00% |
| 2026-07-16 | 201.98 | 213.00 | 193.91 | 195.70 | 195.70 | qfq | 21,010,058 | 4,277,195,662 | -5.96% |
| 2026-07-15 | 202.00 | 216.90 | 202.00 | 208.10 | 208.10 | qfq | 33,115,613 | 6,929,891,340 | 3.93% |
| 2026-07-14 | 188.98 | 201.00 | 182.01 | 200.23 | 200.23 | qfq | 26,511,831 | 5,133,752,339 | 8.05% |
| 2026-07-13 | 194.50 | 205.00 | 183.45 | 185.32 | 185.32 | qfq | 23,571,923 | 4,544,995,739 | -6.92% |
| 2026-07-10 | 218.88 | 222.20 | 198.99 | 199.09 | 199.09 | qfq | 34,498,264 | 7,347,089,276 | -1.44% |
| 2026-07-09 | 193.99 | 202.66 | 179.59 | 202.00 | 202.00 | qfq | 32,463,280 | 6,208,398,022 | 6.32% |
| 2026-07-08 | 197.34 | 200.97 | 188.33 | 189.99 | 189.99 | qfq | 18,252,832 | 3,544,982,320 | -3.66% |
| 2026-07-07 | 196.00 | 202.00 | 191.00 | 197.20 | 197.20 | qfq | 18,570,867 | 3,656,384,738 | 0.33% |
| 2026-07-06 | 214.20 | 214.98 | 193.00 | 196.56 | 196.56 | qfq | 21,053,203 | 4,232,361,963 | -6.12% |
| 2026-07-03 | 207.51 | 219.24 | 207.00 | 209.37 | 209.37 | qfq | 21,966,512 | 4,674,720,022 | -4.15% |
| 2026-07-02 | 218.43 | 226.99 | 218.43 | 218.43 | 218.43 | qfq | 23,781,154 | 5,264,245,855 | -10.00% |
| 2026-07-01 | 253.00 | 257.50 | 240.01 | 242.70 | 242.70 | qfq | 20,560,273 | 5,096,248,596 | -4.77% |
| 2026-06-30 | 255.00 | 256.36 | 238.80 | 254.87 | 254.87 | qfq | 23,425,863 | 5,898,289,359 | 2.86% |
| 2026-06-29 | 247.40 | 258.48 | 235.94 | 247.78 | 247.78 | qfq | 25,090,516 | 6,218,694,726 | 0.76% |
| 2026-06-26 | 258.00 | 259.88 | 242.50 | 245.92 | 245.92 | qfq | 23,931,683 | 5,983,503,743 | -5.56% |
| 2026-06-25 | 260.00 | 263.30 | 253.03 | 260.40 | 260.40 | qfq | 32,378,771 | 8,355,674,282 | -0.69% |
| 2026-06-24 | 237.00 | 262.21 | 236.83 | 262.21 | 262.21 | qfq | 30,726,430 | 7,899,884,873 | 10.00% |
| 2026-06-23 | 240.00 | 249.58 | 227.37 | 238.37 | 238.37 | qfq | 36,499,508 | 8,760,712,523 | 1.01% |
| 2026-06-22 | 225.30 | 235.99 | 216.02 | 235.99 | 235.99 | qfq | 35,873,065 | 8,146,941,531 | 10.00% |
| 2026-06-18 | 200.00 | 217.54 | 199.79 | 214.54 | 214.54 | qfq | 27,640,580 | 5,895,675,402 | 5.53% |
| 2026-06-17 | 198.00 | 203.89 | 196.29 | 203.29 | 203.29 | qfq | 25,567,329 | 5,103,834,701 | 2.64% |
| 2026-06-16 | 208.00 | 208.00 | 196.55 | 198.07 | 198.07 | qfq | 28,119,917 | 5,649,023,871 | -1.60% |
| 2026-06-15 | 188.18 | 201.29 | 184.00 | 201.29 | 201.29 | qfq | 27,136,679 | 5,304,046,196 | 10.00% |
| 2026-06-12 | 177.00 | 188.19 | 176.80 | 182.99 | 182.99 | qfq | 38,267,546 | 7,035,763,777 | 6.96% |
| 2026-06-11 | 175.53 | 178.50 | 166.25 | 171.08 | 171.08 | qfq | 22,031,805 | 3,773,607,385 | -2.79% |
| 2026-06-10 | 176.50 | 179.64 | 171.13 | 175.99 | 175.99 | qfq | 15,792,556 | 2,779,224,891 | -2.75% |
| 2026-06-09 | 179.50 | 182.82 | 175.60 | 180.97 | 180.97 | qfq | 22,707,025 | 4,087,225,481 | 3.55% |
| 2026-06-08 | 179.00 | 187.88 | 173.10 | 174.76 | 174.76 | qfq | 28,956,969 | 5,206,313,381 | -8.99% |
| 2026-06-05 | 206.85 | 214.30 | 190.00 | 192.02 | 192.02 | qfq | 34,001,681 | 6,894,959,373 | -5.95% |
| 2026-06-04 | 194.00 | 211.10 | 194.00 | 204.17 | 204.17 | qfq | 32,113,620 | 6,586,027,616 | 0.77% |
| 2026-06-03 | 192.91 | 208.84 | 190.20 | 202.60 | 202.60 | qfq | 46,807,277 | 9,455,642,824 | 6.72% |
| 2026-06-02 | 187.33 | 194.99 | 183.00 | 189.85 | 189.85 | qfq | 32,255,400 | 6,116,024,856 | 1.52% |
| 2026-06-01 | 199.21 | 203.00 | 186.93 | 187.00 | 187.00 | qfq | 37,789,023 | 7,233,735,711 | -9.97% |
| 2026-05-29 | 201.96 | 219.00 | 199.20 | 207.70 | 207.70 | qfq | 38,350,532 | 8,029,047,108 | 2.30% |
| 2026-05-28 | 188.50 | 206.00 | 186.65 | 203.04 | 203.04 | qfq | 32,146,008 | 6,343,604,331 | 7.71% |
| 2026-05-27 | 203.60 | 206.60 | 185.00 | 188.50 | 188.50 | qfq | 35,539,763 | 6,902,172,362 | -8.02% |
| 2026-05-26 | 213.00 | 219.49 | 202.00 | 204.94 | 204.94 | qfq | 31,443,990 | 6,575,736,195 | -1.94% |
| 2026-05-25 | 192.00 | 209.00 | 183.30 | 209.00 | 209.00 | qfq | 33,397,149 | 6,653,010,991 | 10.00% |
| 2026-05-22 | 181.35 | 191.99 | 179.56 | 190.00 | 190.00 | qfq | 24,283,643 | 4,530,901,818 | 6.03% |
| 2026-05-21 | 194.39 | 195.87 | 178.10 | 179.19 | 179.19 | qfq | 29,548,200 | 5,524,099,866 | -7.58% |
| 2026-05-20 | 196.90 | 198.99 | 190.27 | 193.88 | 193.88 | qfq | 33,853,714 | 6,580,725,148 | -4.22% |
| 2026-05-19 | 184.02 | 202.42 | 173.83 | 202.42 | 202.42 | qfq | 35,557,695 | 6,644,057,029 | 9.83% |
| 2026-05-18 | 188.56 | 190.80 | 182.00 | 184.30 | 184.02 | qfq | 23,538,050 | 4,383,208,193 | -2.03% |
| 2026-05-15 | 193.20 | 199.52 | 186.00 | 188.12 | 187.83 | qfq | 30,089,643 | 5,786,298,205 | -1.95% |
| 2026-05-14 | 205.00 | 208.00 | 184.50 | 191.87 | 191.58 | qfq | 33,606,752 | 6,504,077,656 | 0.12% |
| 2026-05-13 | 186.66 | 193.22 | 186.36 | 191.64 | 191.35 | qfq | 25,142,428 | 4,776,001,454 | 1.17% |
| 2026-05-12 | 203.03 | 209.66 | 185.52 | 189.42 | 189.13 | qfq | 38,619,922 | 7,476,154,876 | -4.24% |
| 2026-05-11 | 188.98 | 203.66 | 187.50 | 197.80 | 197.50 | qfq | 33,649,549 | 6,568,090,220 | 4.19% |
| 2026-05-08 | 179.00 | 194.50 | 179.00 | 189.84 | 189.55 | qfq | 29,054,094 | 5,492,366,333 | 3.13% |
| 2026-05-07 | 182.08 | 184.95 | 171.00 | 184.07 | 183.79 | qfq | 31,419,329 | 5,657,316,504 | 2.71% |
| 2026-05-06 | 185.80 | 185.90 | 176.35 | 179.22 | 178.95 | qfq | 33,073,889 | 5,954,578,014 | 2.43% |
| 2026-04-30 | 179.00 | 187.50 | 174.78 | 174.97 | 174.70 | qfq | 38,589,985 | 6,927,215,716 | 2.50% |
| 2026-04-29 | 154.50 | 170.71 | 154.50 | 170.71 | 170.45 | qfq | 29,776,175 | 4,881,575,558 | 10.00% |
| 2026-04-28 | 160.00 | 162.87 | 154.00 | 155.19 | 154.95 | qfq | 40,992,669 | 6,496,237,519 | 1.04% |
| 2026-04-27 | 155.64 | 160.36 | 152.72 | 153.59 | 153.36 | qfq | 25,068,463 | 3,908,336,974 | -0.03% |
| 2026-04-24 | 160.00 | 164.26 | 152.01 | 153.64 | 153.41 | qfq | 39,688,047 | 6,215,099,639 | -6.51% |
| 2026-04-23 | 170.00 | 172.90 | 161.12 | 164.33 | 164.08 | qfq | 48,059,154 | 7,960,544,309 | -4.56% |
| 2026-04-22 | 158.20 | 176.86 | 156.00 | 172.18 | 171.92 | qfq | 59,404,402 | 9,757,666,024 | 6.83% |
| 2026-04-21 | 150.83 | 162.57 | 149.47 | 161.17 | 160.93 | qfq | 46,678,023 | 7,294,951,380 | 5.82% |
| 2026-04-20 | 159.67 | 159.78 | 150.05 | 152.30 | 152.07 | qfq | 62,969,086 | 9,720,297,505 | 4.82% |
| 2026-04-17 | 139.00 | 145.29 | 139.00 | 145.29 | 145.07 | qfq | 23,555,444 | 3,382,881,451 | 10.00% |
| 2026-04-16 | 125.18 | 132.65 | 122.50 | 132.08 | 131.88 | qfq | 44,528,219 | 5,702,825,547 | 4.99% |
| 2026-04-15 | 125.51 | 132.68 | 124.02 | 125.80 | 125.61 | qfq | 65,347,670 | 8,465,823,665 | 4.29% |
| 2026-04-14 | 118.80 | 124.28 | 117.20 | 120.62 | 120.44 | qfq | 36,111,685 | 4,370,999,623 | 1.72% |
| 2026-04-13 | 111.99 | 119.98 | 111.55 | 118.58 | 118.40 | qfq | 37,514,726 | 4,334,478,064 | 2.01% |
| 2026-04-10 | 116.81 | 117.88 | 114.32 | 116.24 | 116.06 | qfq | 28,746,359 | 3,334,959,088 | 0.60% |
| 2026-04-09 | 112.93 | 117.04 | 112.93 | 115.55 | 115.37 | qfq | 43,028,134 | 4,960,076,186 | 3.59% |
| 2026-04-08 | 105.00 | 111.55 | 104.99 | 111.55 | 111.38 | qfq | 37,941,413 | 4,156,454,642 | 10.00% |
| 2026-04-07 | 103.09 | 104.00 | 100.15 | 101.41 | 101.26 | qfq | 19,170,476 | 1,954,380,412 | -1.53% |
| 2026-04-03 | 103.59 | 105.35 | 102.19 | 102.99 | 102.83 | qfq | 20,123,315 | 2,092,384,140 | 0.74% |
| 2026-04-02 | 104.05 | 107.56 | 101.60 | 102.23 | 102.07 | qfq | 19,596,731 | 2,042,944,081 | -2.86% |
| 2026-04-01 | 104.60 | 105.50 | 102.82 | 105.24 | 105.08 | qfq | 19,626,182 | 2,047,724,241 | 3.58% |
| 2026-03-31 | 105.00 | 105.53 | 101.00 | 101.60 | 101.45 | qfq | 18,602,428 | 1,911,257,843 | -3.50% |
| 2026-03-30 | 102.50 | 106.92 | 102.14 | 105.29 | 105.13 | qfq | 13,050,851 | 1,368,644,992 | 0.73% |
| 2026-03-27 | 102.08 | 106.36 | 100.44 | 104.53 | 104.37 | qfq | 16,956,144 | 1,755,263,501 | -0.85% |
| 2026-03-26 | 108.36 | 109.90 | 104.68 | 105.43 | 105.27 | qfq | 19,144,666 | 2,048,602,902 | -4.10% |
| 2026-03-25 | 108.88 | 110.80 | 106.97 | 109.94 | 109.77 | qfq | 26,512,610 | 2,903,518,192 | 3.86% |
| 2026-03-24 | 106.60 | 106.96 | 102.70 | 105.85 | 105.69 | qfq | 19,890,310 | 2,087,765,110 | 1.94% |
| 2026-03-23 | 110.00 | 111.76 | 103.80 | 103.84 | 103.68 | qfq | 31,992,646 | 3,427,178,139 | -9.96% |
| 2026-03-20 | 118.00 | 122.80 | 114.46 | 115.33 | 115.15 | qfq | 35,071,873 | 4,182,823,469 | -0.29% |
| 2026-03-19 | 108.05 | 118.00 | 107.88 | 115.67 | 115.49 | qfq | 29,238,383 | 3,332,957,041 | 2.79% |
| 2026-03-18 | 110.99 | 114.29 | 107.93 | 112.53 | 112.36 | qfq | 19,116,095 | 2,111,527,765 | 3.15% |
| 2026-03-17 | 119.98 | 119.98 | 109.00 | 109.09 | 108.92 | qfq | 25,857,425 | 2,908,332,224 | -8.24% |
| 2026-03-16 | 116.20 | 119.30 | 114.30 | 118.88 | 118.70 | qfq | 21,470,935 | 2,507,222,075 | 0.99% |
| 2026-03-13 | 119.84 | 124.33 | 117.44 | 117.71 | 117.53 | qfq | 24,943,697 | 2,990,203,817 | -3.99% |
| 2026-03-12 | 123.80 | 131.68 | 121.44 | 122.60 | 122.41 | qfq | 36,118,848 | 4,537,951,649 | -2.90% |
| 2026-03-11 | 120.00 | 128.25 | 118.88 | 126.26 | 126.07 | qfq | 46,457,057 | 5,709,945,355 | 5.13% |
| 2026-03-10 | 113.71 | 121.99 | 113.51 | 120.10 | 119.92 | qfq | 41,860,552 | 4,933,262,099 | 7.94% |
| 2026-03-09 | 110.08 | 112.00 | 103.50 | 111.27 | 111.10 | qfq | 30,945,598 | 3,321,309,883 | -3.06% |
| 2026-03-06 | 111.86 | 117.48 | 108.57 | 114.78 | 114.61 | qfq | 34,176,522 | 3,877,352,904 | 1.41% |
| 2026-03-05 | 111.64 | 117.82 | 109.33 | 113.18 | 113.01 | qfq | 31,566,231 | 3,597,378,864 | 3.65% |
| 2026-03-04 | 107.26 | 112.88 | 106.68 | 109.19 | 109.02 | qfq | 20,968,594 | 2,305,171,196 | -1.10% |
| 2026-03-03 | 115.00 | 116.48 | 110.10 | 110.41 | 110.24 | qfq | 38,661,575 | 4,379,551,054 | -2.93% |
| 2026-03-02 | 100.01 | 113.74 | 99.86 | 113.74 | 113.57 | qfq | 47,584,201 | 5,214,329,100 | 10.00% |
| 2026-02-27 | 105.50 | 105.50 | 103.05 | 103.40 | 103.24 | qfq | 21,017,698 | 2,177,386,233 | -4.55% |
| 2026-02-26 | 106.53 | 108.98 | 104.70 | 108.33 | 108.17 | qfq | 23,271,892 | 2,500,589,172 | 2.22% |
| 2026-02-25 | 105.04 | 107.21 | 103.98 | 105.98 | 105.82 | qfq | 14,634,145 | 1,546,494,463 | 0.92% |
| 2026-02-24 | 104.01 | 106.88 | 103.45 | 105.01 | 104.85 | qfq | 18,327,874 | 1,935,856,841 | 3.31% |
| 2026-02-13 | 101.85 | 103.86 | 101.50 | 101.65 | 101.50 | qfq | 10,971,013 | 1,123,043,949 | -1.88% |
| 2026-02-12 | 102.00 | 105.96 | 101.81 | 103.60 | 103.44 | qfq | 17,692,804 | 1,842,376,523 | 2.10% |
| 2026-02-11 | 104.01 | 106.50 | 101.00 | 101.47 | 101.32 | qfq | 14,016,874 | 1,436,318,817 | -2.98% |
| 2026-02-10 | 105.62 | 108.75 | 104.50 | 104.59 | 104.43 | qfq | 14,527,376 | 1,538,632,897 | -0.49% |
| 2026-02-09 | 105.00 | 106.58 | 102.10 | 105.11 | 104.95 | qfq | 18,738,006 | 1,963,892,423 | 4.19% |
| 2026-02-06 | 100.30 | 102.76 | 98.84 | 100.88 | 100.73 | qfq | 15,885,029 | 1,600,727,354 | -1.58% |
| 2026-02-05 | 104.44 | 106.10 | 102.00 | 102.50 | 102.34 | qfq | 18,769,636 | 1,941,054,267 | -4.32% |
| 2026-02-04 | 110.54 | 110.96 | 103.00 | 107.13 | 106.97 | qfq | 24,577,825 | 2,607,252,444 | -4.81% |
| 2026-02-03 | 109.50 | 112.82 | 107.76 | 112.54 | 112.37 | qfq | 24,386,780 | 2,709,654,136 | 5.17% |
| 2026-02-02 | 114.31 | 115.77 | 106.66 | 107.01 | 106.85 | qfq | 22,345,060 | 2,482,831,773 | -5.88% |
| 2026-01-30 | 108.69 | 114.99 | 108.60 | 113.69 | 113.52 | qfq | 21,839,844 | 2,455,596,841 | 3.06% |
| 2026-01-29 | 112.38 | 114.79 | 109.90 | 110.31 | 110.14 | qfq | 19,587,404 | 2,205,038,362 | -1.68% |
| 2026-01-28 | 112.43 | 114.15 | 111.56 | 112.20 | 112.03 | qfq | 15,883,935 | 1,789,938,113 | -0.18% |
| 2026-01-27 | 110.05 | 114.00 | 107.69 | 112.40 | 112.23 | qfq | 20,430,696 | 2,285,898,687 | 1.31% |
| 2026-01-26 | 109.30 | 111.60 | 109.20 | 110.95 | 110.78 | qfq | 17,081,566 | 1,884,924,363 | 1.44% |
| 2026-01-23 | 112.01 | 112.79 | 108.15 | 109.38 | 109.21 | qfq | 22,217,591 | 2,440,385,966 | -3.07% |
| 2026-01-22 | 112.80 | 114.29 | 111.28 | 112.84 | 112.67 | qfq | 16,573,541 | 1,864,639,549 | -0.08% |
| 2026-01-21 | 107.00 | 114.49 | 106.82 | 112.93 | 112.76 | qfq | 24,132,958 | 2,692,465,546 | 5.25% |
| 2026-01-20 | 114.97 | 115.98 | 105.51 | 107.30 | 107.14 | qfq | 33,573,125 | 3,675,524,874 | -8.15% |
| 2026-01-19 | 116.82 | 119.88 | 116.82 | 116.82 | 116.64 | qfq | 29,315,383 | 3,438,348,993 | -10.00% |
| 2026-01-16 | 128.43 | 131.20 | 127.04 | 129.80 | 129.60 | qfq | 31,093,646 | 4,020,273,606 | 3.15% |
| 2026-01-15 | 117.20 | 126.00 | 117.17 | 125.84 | 125.65 | qfq | 29,229,147 | 3,574,829,366 | 5.53% |
| 2026-01-14 | 118.49 | 121.57 | 115.99 | 119.25 | 119.07 | qfq | 26,416,335 | 3,130,364,545 | 1.58% |
| 2026-01-13 | 121.00 | 123.46 | 117.00 | 117.40 | 117.22 | qfq | 24,656,305 | 2,948,896,345 | -3.71% |
| 2026-01-12 | 122.50 | 123.67 | 119.83 | 121.92 | 121.73 | qfq | 24,079,297 | 2,935,038,484 | -1.42% |
| 2026-01-09 | 120.20 | 124.51 | 118.60 | 123.68 | 123.49 | qfq | 21,191,040 | 2,579,986,344 | -0.15% |
| 2026-01-08 | 124.77 | 126.66 | 123.00 | 123.86 | 123.67 | qfq | 18,169,237 | 2,262,934,165 | -1.70% |
| 2026-01-07 | 126.00 | 127.65 | 124.49 | 126.00 | 125.81 | qfq | 24,418,227 | 3,080,878,606 | 1.32% |
| 2026-01-06 | 127.50 | 128.73 | 122.58 | 124.36 | 124.17 | qfq | 29,888,820 | 3,724,250,513 | -4.36% |
| 2026-01-05 | 134.00 | 134.47 | 128.01 | 130.03 | 129.83 | qfq | 28,279,706 | 3,698,614,358 | -3.24% |
| 2025-12-31 | 135.12 | 137.55 | 130.95 | 134.38 | 134.18 | qfq | 30,444,303 | 4,075,113,518 | -2.70% |
| 2025-12-30 | 133.33 | 144.70 | 133.01 | 138.11 | 137.90 | qfq | 33,459,663 | 4,673,686,324 | 2.46% |
| 2025-12-29 | 127.61 | 138.80 | 127.03 | 134.80 | 134.60 | qfq | 38,525,163 | 5,137,778,794 | 6.33% |
| 2025-12-26 | 123.97 | 128.00 | 121.60 | 126.77 | 126.58 | qfq | 23,265,692 | 2,922,430,270 | 0.77% |
| 2025-12-25 | 127.50 | 131.50 | 123.46 | 125.80 | 125.61 | qfq | 30,115,738 | 3,797,992,169 | -2.56% |
| 2025-12-24 | 120.52 | 132.30 | 120.52 | 129.11 | 128.91 | qfq | 42,003,440 | 5,423,809,243 | 7.35% |
| 2025-12-23 | 117.60 | 123.90 | 117.60 | 120.27 | 120.09 | qfq | 29,046,018 | 3,501,480,428 | 2.29% |
| 2025-12-22 | 113.00 | 118.49 | 112.60 | 117.58 | 117.40 | qfq | 30,644,302 | 3,557,016,574 | 5.90% |
| 2025-12-19 | 114.30 | 115.97 | 110.32 | 111.03 | 110.86 | qfq | 23,132,489 | 2,606,682,993 | -1.32% |
| 2025-12-18 | 110.50 | 117.63 | 110.50 | 112.51 | 112.34 | qfq | 26,651,808 | 3,043,319,872 | -0.43% |
| 2025-12-17 | 107.00 | 113.83 | 106.97 | 113.00 | 112.83 | qfq | 29,161,331 | 3,230,370,718 | 6.00% |
| 2025-12-16 | 109.83 | 112.63 | 105.33 | 106.60 | 106.44 | qfq | 22,575,106 | 2,437,426,441 | -4.72% |
| 2025-12-15 | 115.01 | 116.81 | 111.52 | 111.88 | 111.71 | qfq | 29,613,228 | 3,371,380,693 | -6.30% |
| 2025-12-12 | 113.80 | 124.75 | 113.68 | 119.40 | 119.22 | qfq | 41,588,058 | 4,957,768,709 | 4.06% |
| 2025-12-11 | 117.00 | 120.80 | 114.74 | 114.74 | 114.57 | qfq | 29,958,361 | 3,505,046,551 | -2.68% |
| 2025-12-10 | 119.83 | 120.72 | 113.70 | 117.90 | 117.72 | qfq | 33,438,871 | 3,896,701,173 | -1.88% |
| 2025-12-09 | 120.00 | 123.70 | 118.28 | 120.16 | 119.98 | qfq | 40,300,847 | 4,898,978,156 | 1.83% |
| 2025-12-08 | 112.00 | 119.33 | 110.90 | 118.00 | 117.82 | qfq | 36,229,824 | 4,221,737,941 | 7.01% |
| 2025-12-05 | 108.99 | 113.30 | 106.00 | 110.27 | 110.10 | qfq | 30,925,176 | 3,404,717,977 | 2.42% |
| 2025-12-04 | 106.10 | 109.25 | 103.50 | 107.66 | 107.50 | qfq | 21,298,849 | 2,272,195,059 | -0.85% |
| 2025-12-03 | 106.25 | 112.79 | 106.25 | 108.58 | 108.42 | qfq | 30,978,270 | 3,407,913,789 | 1.59% |
| 2025-12-02 | 109.21 | 109.98 | 106.30 | 106.88 | 106.72 | qfq | 17,302,128 | 1,866,046,047 | -1.70% |
| 2025-12-01 | 109.48 | 110.50 | 104.00 | 108.73 | 108.56 | qfq | 22,470,887 | 2,431,390,176 | -0.81% |
| 2025-11-28 | 109.01 | 112.52 | 108.08 | 109.62 | 109.45 | qfq | 31,106,123 | 3,423,736,789 | -0.47% |
| 2025-11-27 | 103.00 | 114.35 | 103.00 | 110.14 | 109.97 | qfq | 58,945,938 | 6,608,625,498 | 5.95% |
| 2025-11-26 | 95.50 | 107.57 | 94.22 | 103.95 | 103.79 | qfq | 43,283,756 | 4,451,616,092 | 6.30% |
| 2025-11-25 | 95.80 | 100.63 | 95.68 | 97.79 | 97.64 | qfq | 25,086,632 | 2,456,823,865 | 3.69% |
| 2025-11-24 | 99.00 | 99.50 | 92.01 | 94.31 | 94.17 | qfq | 26,432,019 | 2,512,727,053 | -3.77% |
| 2025-11-21 | 102.00 | 103.89 | 98.00 | 98.00 | 97.85 | qfq | 34,174,995 | 3,419,688,853 | -10.00% |
| 2025-11-20 | 117.60 | 118.33 | 107.70 | 108.89 | 108.72 | qfq | 32,540,540 | 3,628,241,768 | -3.38% |
| 2025-11-19 | 112.76 | 116.47 | 111.00 | 112.70 | 112.53 | qfq | 33,341,687 | 3,784,666,334 | -0.88% |
| 2025-11-18 | 105.22 | 117.70 | 104.88 | 113.70 | 113.53 | qfq | 51,327,071 | 5,839,767,918 | 6.26% |
| 2025-11-17 | 108.00 | 110.00 | 105.11 | 107.00 | 106.84 | qfq | 25,694,157 | 2,757,551,600 | -1.30% |
| 2025-11-14 | 104.06 | 111.55 | 100.20 | 108.41 | 108.25 | qfq | 39,737,705 | 4,230,756,656 | 1.26% |
| 2025-11-13 | 102.00 | 109.79 | 101.50 | 107.06 | 106.90 | qfq | 31,805,951 | 3,370,818,246 | 4.26% |
| 2025-11-12 | 101.00 | 103.80 | 99.50 | 102.69 | 102.53 | qfq | 27,876,553 | 2,834,055,211 | -2.33% |
| 2025-11-11 | 112.78 | 112.87 | 103.50 | 105.14 | 104.98 | qfq | 42,754,852 | 4,606,269,063 | -4.86% |
| 2025-11-10 | 111.47 | 111.87 | 107.52 | 110.51 | 110.34 | qfq | 54,282,568 | 5,993,950,363 | 8.66% |
| 2025-11-07 | 102.00 | 104.26 | 101.13 | 101.70 | 101.55 | qfq | 18,611,426 | 1,908,180,315 | -2.49% |
| 2025-11-06 | 100.11 | 105.45 | 100.11 | 104.30 | 104.14 | qfq | 23,092,464 | 2,380,543,543 | 4.20% |
| 2025-11-05 | 98.00 | 100.83 | 97.91 | 100.10 | 99.95 | qfq | 16,971,310 | 1,686,508,664 | -2.05% |
| 2025-11-04 | 103.75 | 104.85 | 101.05 | 102.19 | 102.03 | qfq | 16,883,348 | 1,737,688,539 | -1.33% |
| 2025-11-03 | 102.45 | 105.25 | 101.50 | 103.57 | 103.41 | qfq | 22,720,960 | 2,343,193,487 | 0.51% |
| 2025-10-31 | 109.90 | 110.55 | 103.04 | 103.04 | 102.88 | qfq | 32,553,595 | 3,443,849,528 | -7.17% |
| 2025-10-30 | 114.00 | 116.88 | 110.30 | 111.00 | 110.83 | qfq | 32,813,740 | 3,710,006,051 | -5.11% |
| 2025-10-29 | 119.10 | 121.67 | 111.55 | 116.98 | 116.80 | qfq | 39,081,362 | 4,530,451,559 | -1.93% |
| 2025-10-28 | 118.90 | 128.65 | 117.70 | 119.28 | 119.10 | qfq | 45,493,248 | 5,599,151,221 | 0.24% |
| 2025-10-27 | 120.85 | 123.88 | 115.57 | 119.00 | 118.82 | qfq | 52,063,384 | 6,215,377,529 | 2.91% |
| 2025-10-24 | 110.65 | 116.52 | 107.33 | 115.63 | 115.45 | qfq | 33,673,962 | 3,787,549,715 | 6.48% |
| 2025-10-23 | 110.51 | 110.99 | 104.94 | 108.59 | 108.43 | qfq | 25,076,839 | 2,689,397,497 | -2.96% |
| 2025-10-22 | 109.50 | 114.39 | 108.54 | 111.90 | 111.73 | qfq | 31,145,286 | 3,474,344,447 | -0.52% |
| 2025-10-21 | 110.00 | 114.43 | 108.35 | 112.48 | 112.31 | qfq | 48,618,070 | 5,418,825,234 | 3.91% |
| 2025-10-20 | 102.00 | 108.25 | 101.92 | 108.25 | 108.09 | qfq | 20,885,788 | 2,229,752,644 | 10.00% |
| 2025-10-17 | 104.00 | 104.54 | 98.25 | 98.41 | 98.26 | qfq | 24,885,919 | 2,495,410,384 | -6.11% |
| 2025-10-16 | 102.65 | 107.60 | 102.65 | 104.81 | 104.65 | qfq | 24,463,875 | 2,585,947,899 | 0.94% |
| 2025-10-15 | 101.76 | 105.00 | 99.89 | 103.83 | 103.67 | qfq | 24,626,236 | 2,528,886,431 | 2.03% |
| 2025-10-14 | 112.13 | 113.98 | 101.35 | 101.76 | 101.61 | qfq | 31,219,027 | 3,286,843,304 | -5.60% |
| 2025-10-13 | 104.00 | 111.85 | 103.48 | 107.80 | 107.64 | qfq | 29,553,630 | 3,184,103,029 | -1.19% |
| 2025-10-10 | 115.59 | 117.74 | 109.03 | 109.10 | 108.93 | qfq | 36,304,300 | 4,102,471,549 | -5.15% |
| 2025-10-09 | 131.29 | 132.99 | 115.02 | 115.02 | 114.85 | qfq | 48,453,353 | 5,781,788,818 | -10.00% |
| 2025-09-30 | 132.59 | 138.58 | 126.66 | 127.80 | 127.61 | qfq | 35,509,597 | 4,671,610,882 | -3.37% |
| 2025-09-29 | 129.06 | 142.50 | 129.06 | 132.26 | 132.06 | qfq | 42,794,942 | 5,785,507,265 | -0.59% |
| 2025-09-26 | 128.00 | 135.66 | 126.60 | 133.05 | 132.85 | qfq | 50,708,332 | 6,691,464,450 | 6.55% |
| 2025-09-25 | 112.00 | 124.87 | 112.00 | 124.87 | 124.68 | qfq | 39,430,049 | 4,720,749,051 | 10.00% |
| 2025-09-24 | 110.27 | 114.58 | 107.24 | 113.52 | 113.35 | qfq | 28,832,648 | 3,207,086,197 | -1.24% |
| 2025-09-23 | 123.90 | 124.00 | 110.51 | 114.95 | 114.78 | qfq | 37,905,269 | 4,386,210,667 | -0.75% |
| 2025-09-22 | 114.82 | 119.36 | 110.11 | 115.82 | 115.64 | qfq | 29,020,336 | 3,359,663,456 | 3.39% |
| 2025-09-19 | 118.01 | 120.22 | 111.84 | 112.02 | 111.85 | qfq | 32,719,667 | 3,758,798,101 | -3.18% |
| 2025-09-18 | 117.30 | 122.58 | 113.93 | 115.70 | 115.52 | qfq | 40,193,536 | 4,780,887,685 | -2.67% |
| 2025-09-17 | 117.75 | 123.98 | 115.57 | 118.88 | 118.70 | qfq | 50,412,112 | 5,995,761,394 | -0.85% |
| 2025-09-16 | 113.00 | 119.90 | 111.80 | 119.90 | 119.67 | qfq | 50,029,456 | 5,905,280,655 | 10.00% |
| 2025-09-15 | 103.00 | 111.64 | 102.88 | 109.00 | 108.79 | qfq | 64,658,764 | 7,085,835,708 | 7.40% |
| 2025-09-12 | 93.92 | 101.49 | 92.94 | 101.49 | 101.30 | qfq | 36,315,863 | 3,608,141,657 | 10.00% |
| 2025-09-11 | 85.90 | 92.26 | 84.31 | 92.26 | 92.09 | qfq | 43,874,446 | 3,885,030,543 | 10.00% |
| 2025-09-10 | 85.88 | 87.29 | 82.68 | 83.87 | 83.71 | qfq | 41,361,994 | 3,503,881,004 | 4.97% |
| 2025-09-09 | 79.40 | 82.15 | 78.43 | 79.90 | 79.75 | qfq | 28,058,513 | 2,254,856,507 | -0.17% |
| 2025-09-08 | 80.73 | 82.20 | 78.70 | 80.04 | 79.89 | qfq | 32,575,254 | 2,607,395,200 | -0.94% |
| 2025-09-05 | 74.71 | 81.50 | 74.16 | 80.80 | 80.65 | qfq | 46,780,023 | 3,645,487,556 | 6.37% |
| 2025-09-04 | 85.11 | 86.00 | 75.96 | 75.96 | 75.82 | qfq | 42,626,954 | 3,356,537,278 | -10.00% |
| 2025-09-03 | 83.00 | 86.86 | 81.00 | 84.40 | 84.24 | qfq | 51,078,837 | 4,266,258,019 | -0.19% |
| 2025-09-02 | 91.92 | 94.92 | 84.56 | 84.56 | 84.40 | qfq | 44,373,701 | 3,927,235,542 | -9.99% |
| 2025-09-01 | 95.00 | 98.00 | 90.57 | 93.95 | 93.77 | qfq | 63,137,968 | 5,954,583,560 | 0.32% |
| 2025-08-29 | 94.89 | 98.80 | 89.30 | 93.65 | 93.47 | qfq | 61,459,996 | 5,684,837,204 | -1.50% |
| 2025-08-28 | 94.99 | 95.08 | 81.99 | 95.08 | 94.90 | qfq | 97,966,240 | 9,010,272,558 | 7.81% |
| 2025-08-27 | 88.19 | 88.19 | 88.19 | 88.19 | 88.02 | qfq | 3,930,369 | 346,619,242 | 10.00% |
| 2025-08-26 | 80.17 | 80.17 | 80.17 | 80.17 | 80.02 | qfq | 2,459,102 | 197,146,207 | 10.00% |
| 2025-08-25 | 72.88 | 72.88 | 72.88 | 72.88 | 72.74 | qfq | 5,465,538 | 398,328,409 | 10.01% |
| 2025-08-22 | 63.00 | 67.99 | 62.00 | 66.25 | 66.12 | qfq | 46,079,811 | 3,004,910,362 | 5.71% |
| 2025-08-21 | 65.52 | 66.65 | 60.02 | 62.67 | 62.55 | qfq | 50,096,046 | 3,150,201,829 | -5.97% |
| 2025-08-20 | 64.45 | 67.64 | 62.83 | 66.65 | 66.52 | qfq | 64,286,788 | 4,227,669,557 | 2.81% |
| 2025-08-19 | 60.68 | 64.83 | 60.02 | 64.83 | 64.71 | qfq | 20,758,897 | 1,316,703,745 | 9.99% |
| 2025-08-18 | 54.40 | 58.94 | 54.05 | 58.94 | 58.83 | qfq | 49,576,356 | 2,868,700,085 | 10.00% |
| 2025-08-15 | 53.52 | 54.38 | 52.80 | 53.58 | 53.48 | qfq | 27,220,668 | 1,458,676,360 | 0.22% |
| 2025-08-14 | 55.58 | 56.30 | 53.33 | 53.46 | 53.36 | qfq | 35,091,764 | 1,919,485,582 | -6.08% |
| 2025-08-13 | 51.94 | 56.96 | 51.40 | 56.92 | 56.81 | qfq | 55,126,151 | 3,034,251,688 | 9.93% |
| 2025-08-12 | 51.55 | 51.90 | 50.88 | 51.78 | 51.68 | qfq | 22,150,157 | 1,139,566,089 | 0.33% |
| 2025-08-11 | 49.42 | 52.23 | 49.23 | 51.61 | 51.51 | qfq | 32,197,920 | 1,642,938,324 | 4.60% |
| 2025-08-08 | 49.32 | 50.23 | 48.98 | 49.34 | 49.25 | qfq | 15,133,352 | 750,648,536 | -0.88% |
| 2025-08-07 | 50.50 | 51.32 | 48.30 | 49.78 | 49.69 | qfq | 28,665,399 | 1,425,802,592 | -1.15% |
| 2025-08-06 | 50.10 | 50.70 | 49.69 | 50.36 | 50.26 | qfq | 21,032,260 | 1,054,164,877 | -0.40% |
| 2025-08-05 | 51.43 | 51.96 | 49.42 | 50.56 | 50.46 | qfq | 30,260,281 | 1,528,996,194 | 0.28% |
| 2025-08-04 | 50.01 | 51.00 | 49.56 | 50.42 | 50.32 | qfq | 26,773,011 | 1,344,244,108 | -0.88% |
| 2025-08-01 | 52.65 | 54.42 | 50.50 | 50.87 | 50.77 | qfq | 54,925,045 | 2,883,329,902 | -6.28% |
| 2025-07-31 | 50.63 | 54.29 | 50.60 | 54.28 | 54.18 | qfq | 74,150,115 | 3,989,206,438 | 9.99% |
| 2025-07-30 | 50.00 | 50.15 | 48.48 | 49.35 | 49.26 | qfq | 25,026,520 | 1,230,631,224 | -2.82% |
| 2025-07-29 | 48.79 | 50.80 | 48.61 | 50.78 | 50.68 | qfq | 32,267,872 | 1,613,417,653 | 3.17% |
| 2025-07-28 | 47.80 | 49.50 | 47.80 | 49.22 | 49.13 | qfq | 27,341,786 | 1,333,116,902 | 3.21% |
| 2025-07-25 | 48.01 | 48.28 | 47.15 | 47.69 | 47.60 | qfq | 18,348,957 | 874,220,260 | -0.65% |
| 2025-07-24 | 49.50 | 50.07 | 47.84 | 48.00 | 47.91 | qfq | 25,761,584 | 1,245,779,825 | -1.60% |
| 2025-07-23 | 48.50 | 48.81 | 47.20 | 48.78 | 48.69 | qfq | 26,596,180 | 1,281,305,655 | -0.45% |
| 2025-07-22 | 49.88 | 52.50 | 48.88 | 49.00 | 48.91 | qfq | 36,545,820 | 1,840,349,695 | -1.45% |
| 2025-07-21 | 50.40 | 51.50 | 49.00 | 49.72 | 49.63 | qfq | 28,708,512 | 1,433,608,227 | -2.70% |
| 2025-07-18 | 52.58 | 52.88 | 50.95 | 51.10 | 51.00 | qfq | 40,537,772 | 2,101,954,862 | -2.81% |
| 2025-07-17 | 46.90 | 52.58 | 46.47 | 52.58 | 52.48 | qfq | 38,387,605 | 1,945,406,513 | 10.00% |
| 2025-07-16 | 49.47 | 49.90 | 47.64 | 47.80 | 47.71 | qfq | 40,582,310 | 1,978,023,356 | -3.36% |
| 2025-07-15 | 50.50 | 52.31 | 48.66 | 49.46 | 49.37 | qfq | 63,651,951 | 3,190,795,428 | 1.52% |
| 2025-07-14 | 47.98 | 50.28 | 47.80 | 48.72 | 48.63 | qfq | 30,406,300 | 1,488,346,630 | 2.44% |
| 2025-07-11 | 46.84 | 48.50 | 46.60 | 47.56 | 47.47 | qfq | 26,567,170 | 1,262,632,674 | 0.17% |
| 2025-07-10 | 47.66 | 48.33 | 46.55 | 47.48 | 47.39 | qfq | 20,387,130 | 966,469,389 | -0.15% |
| 2025-07-09 | 47.66 | 48.58 | 46.90 | 47.55 | 47.46 | qfq | 27,361,416 | 1,309,732,037 | -0.23% |
| 2025-07-08 | 44.30 | 48.32 | 43.73 | 47.66 | 47.57 | qfq | 46,105,778 | 2,142,485,003 | 6.15% |
| 2025-07-07 | 43.09 | 46.08 | 41.60 | 44.90 | 44.81 | qfq | 42,946,578 | 1,877,163,664 | 2.14% |
| 2025-07-04 | 46.12 | 46.30 | 43.67 | 43.96 | 43.88 | qfq | 27,575,543 | 1,234,241,190 | -3.81% |
| 2025-07-03 | 45.26 | 46.12 | 44.80 | 45.70 | 45.61 | qfq | 22,971,137 | 1,046,252,081 | 2.05% |
| 2025-07-02 | 46.80 | 46.82 | 44.00 | 44.78 | 44.70 | qfq | 31,034,506 | 1,401,388,278 | -5.79% |
| 2025-07-01 | 47.30 | 48.00 | 46.00 | 47.53 | 47.44 | qfq | 30,046,308 | 1,408,703,542 | 0.49% |
| 2025-06-30 | 47.50 | 47.85 | 46.31 | 47.30 | 47.21 | qfq | 38,823,640 | 1,821,599,263 | -0.44% |
| 2025-06-27 | 47.10 | 49.60 | 46.10 | 47.51 | 47.42 | qfq | 44,157,721 | 2,119,221,900 | 0.38% |
| 2025-06-26 | 48.06 | 49.00 | 47.00 | 47.33 | 47.24 | qfq | 31,522,624 | 1,511,582,028 | -0.42% |
| 2025-06-25 | 47.10 | 48.40 | 45.88 | 47.53 | 47.44 | qfq | 38,182,792 | 1,808,501,486 | 2.75% |
| 2025-06-24 | 47.68 | 48.15 | 45.81 | 46.26 | 46.17 | qfq | 28,458,493 | 1,322,899,907 | -1.89% |
| 2025-06-23 | 44.86 | 48.64 | 44.86 | 47.15 | 46.84 | qfq | 43,453,615 | 2,049,350,256 | 4.50% |
| 2025-06-20 | 46.84 | 47.12 | 44.16 | 45.12 | 44.82 | qfq | 31,780,658 | 1,436,543,400 | -3.49% |
| 2025-06-19 | 46.99 | 48.98 | 46.64 | 46.75 | 46.44 | qfq | 40,509,419 | 1,934,142,802 | -0.95% |
| 2025-06-18 | 45.40 | 47.78 | 44.80 | 47.20 | 46.89 | qfq | 44,499,141 | 2,073,543,965 | 4.42% |
| 2025-06-17 | 46.19 | 46.50 | 44.20 | 45.20 | 44.90 | qfq | 23,741,600 | 1,071,892,712 | -2.10% |
| 2025-06-16 | 44.44 | 47.98 | 44.44 | 46.17 | 45.87 | qfq | 32,119,153 | 1,504,395,777 | 2.78% |
| 2025-06-13 | 45.04 | 46.49 | 44.08 | 44.92 | 44.63 | qfq | 31,767,500 | 1,443,628,398 | -0.29% |
| 2025-06-12 | 43.00 | 47.30 | 42.70 | 45.05 | 44.75 | qfq | 47,961,879 | 2,187,242,673 | 3.09% |
| 2025-06-11 | 44.44 | 44.87 | 43.59 | 43.70 | 43.41 | qfq | 24,131,237 | 1,065,902,203 | -0.91% |
| 2025-06-10 | 44.88 | 44.90 | 43.20 | 44.10 | 43.81 | qfq | 30,476,218 | 1,338,106,299 | -0.74% |
| 2025-06-09 | 45.10 | 45.55 | 44.02 | 44.43 | 44.14 | qfq | 49,295,315 | 2,201,429,431 | -1.51% |
| 2025-06-06 | 41.83 | 45.95 | 41.10 | 45.11 | 44.81 | qfq | 71,133,486 | 3,114,711,684 | 7.84% |
| 2025-06-05 | 38.03 | 41.83 | 37.37 | 41.83 | 41.56 | qfq | 48,854,100 | 1,956,825,682 | 9.99% |
| 2025-06-04 | 36.50 | 38.89 | 36.30 | 38.03 | 37.78 | qfq | 28,121,000 | 1,059,482,720 | 5.40% |
| 2025-06-03 | 35.92 | 36.55 | 35.69 | 36.08 | 35.84 | qfq | 9,505,400 | 343,478,944 | -1.10% |
| 2025-05-30 | 37.67 | 37.68 | 36.15 | 36.48 | 36.24 | qfq | 12,605,600 | 460,064,209 | -2.51% |
| 2025-05-29 | 37.10 | 38.46 | 37.10 | 37.42 | 37.17 | qfq | 25,632,801 | 969,598,769 | -0.51% |
| 2025-05-28 | 35.50 | 38.65 | 35.50 | 37.61 | 37.36 | qfq | 32,230,275 | 1,209,114,311 | 5.97% |
| 2025-05-27 | 36.65 | 36.65 | 35.22 | 35.49 | 35.26 | qfq | 11,422,460 | 406,822,616 | -3.61% |
| 2025-05-26 | 36.59 | 37.67 | 36.13 | 36.82 | 36.58 | qfq | 11,766,086 | 431,656,873 | 0.63% |
| 2025-05-23 | 37.90 | 38.18 | 36.57 | 36.59 | 36.35 | qfq | 12,134,800 | 452,104,439 | -3.58% |
| 2025-05-22 | 38.00 | 38.78 | 37.88 | 37.95 | 37.70 | qfq | 12,086,752 | 463,456,166 | -0.97% |
| 2025-05-21 | 39.16 | 39.16 | 37.44 | 38.32 | 38.07 | qfq | 16,425,801 | 624,841,503 | -1.72% |
| 2025-05-20 | 38.91 | 39.45 | 38.24 | 38.99 | 38.73 | qfq | 10,462,600 | 406,608,053 | -0.43% |
| 2025-05-19 | 40.50 | 40.80 | 38.69 | 39.16 | 38.90 | qfq | 14,208,879 | 557,241,597 | -2.54% |
| 2025-05-16 | 39.00 | 41.54 | 38.88 | 40.18 | 39.92 | qfq | 29,998,400 | 1,225,090,331 | 2.55% |
| 2025-05-15 | 40.50 | 40.50 | 38.51 | 39.18 | 38.92 | qfq | 20,820,304 | 819,117,662 | -1.85% |
| 2025-05-14 | 41.11 | 42.49 | 39.52 | 39.92 | 39.66 | qfq | 56,271,611 | 2,293,385,295 | -4.84% |
| 2025-05-13 | 42.68 | 43.60 | 41.63 | 41.95 | 41.68 | qfq | 43,879,721 | 1,868,925,621 | 0.82% |
| 2025-05-12 | 41.00 | 42.68 | 40.23 | 41.61 | 41.34 | qfq | 52,382,565 | 2,161,523,262 | 6.72% |
| 2025-05-09 | 37.60 | 40.35 | 37.31 | 38.99 | 38.73 | qfq | 50,173,682 | 1,948,903,136 | 2.42% |
| 2025-05-08 | 34.61 | 38.07 | 34.60 | 38.07 | 37.82 | qfq | 39,531,828 | 1,465,865,758 | 10.00% |
| 2025-05-07 | 35.20 | 35.35 | 34.34 | 34.61 | 34.38 | qfq | 10,510,840 | 364,840,774 | -0.26% |
| 2025-05-06 | 34.16 | 34.74 | 33.99 | 34.70 | 34.47 | qfq | 11,995,600 | 412,533,506 | 2.69% |
| 2025-04-30 | 32.99 | 34.41 | 32.71 | 33.79 | 33.57 | qfq | 13,622,736 | 459,428,067 | 1.50% |
| 2025-04-29 | 33.31 | 33.52 | 32.65 | 33.29 | 33.07 | qfq | 7,678,442 | 254,793,351 | 1.12% |
| 2025-04-28 | 33.71 | 33.76 | 32.87 | 32.92 | 32.70 | qfq | 9,130,543 | 302,559,174 | -2.69% |
| 2025-04-25 | 32.62 | 34.80 | 32.62 | 33.83 | 33.61 | qfq | 17,449,719 | 588,950,057 | 4.00% |
| 2025-04-24 | 33.25 | 33.36 | 32.50 | 32.53 | 32.32 | qfq | 8,765,100 | 288,265,698 | -2.66% |
| 2025-04-23 | 32.88 | 33.59 | 32.69 | 33.42 | 33.20 | qfq | 14,687,502 | 487,809,654 | 3.31% |
| 2025-04-22 | 32.38 | 32.64 | 32.23 | 32.35 | 32.14 | qfq | 6,162,602 | 199,752,838 | -1.01% |
| 2025-04-21 | 33.00 | 33.00 | 32.21 | 32.68 | 32.47 | qfq | 8,787,367 | 286,444,674 | 2.13% |
| 2025-04-18 | 31.71 | 32.34 | 31.35 | 32.00 | 31.79 | qfq | 7,111,912 | 226,443,816 | 0.91% |
| 2025-04-17 | 31.44 | 32.08 | 31.40 | 31.71 | 31.50 | qfq | 5,075,447 | 161,612,910 | 0.28% |
| 2025-04-16 | 32.16 | 32.22 | 31.26 | 31.62 | 31.41 | qfq | 5,844,488 | 185,383,889 | -1.68% |
| 2025-04-15 | 32.50 | 32.68 | 31.98 | 32.16 | 31.95 | qfq | 5,790,528 | 186,696,721 | -0.71% |
| 2025-04-14 | 33.00 | 33.24 | 32.26 | 32.39 | 32.18 | qfq | 10,290,840 | 336,122,430 | 2.11% |
| 2025-04-11 | 31.20 | 32.20 | 31.00 | 31.72 | 31.51 | qfq | 10,309,948 | 326,388,054 | 0.76% |
| 2025-04-10 | 32.04 | 32.58 | 31.43 | 31.48 | 31.27 | qfq | 13,792,412 | 441,560,770 | 1.19% |
| 2025-04-09 | 30.31 | 31.89 | 27.56 | 31.11 | 30.91 | qfq | 19,067,300 | 561,954,827 | 1.63% |
| 2025-04-08 | 33.00 | 33.25 | 29.83 | 30.61 | 30.41 | qfq | 18,631,325 | 575,748,941 | -7.63% |
| 2025-04-07 | 33.50 | 34.19 | 33.14 | 33.14 | 32.92 | qfq | 5,273,600 | 175,943,560 | -9.99% |
| 2025-04-03 | 37.33 | 37.94 | 36.42 | 36.82 | 36.58 | qfq | 6,886,638 | 255,323,065 | -2.62% |
| 2025-04-02 | 37.67 | 38.03 | 37.50 | 37.81 | 37.56 | qfq | 3,903,029 | 147,717,937 | 0.37% |
| 2025-04-01 | 37.50 | 37.97 | 37.25 | 37.67 | 37.42 | qfq | 4,636,234 | 174,563,386 | 0.94% |
| 2025-03-31 | 37.22 | 37.53 | 36.80 | 37.32 | 37.08 | qfq | 5,055,532 | 187,890,551 | 0.46% |
| 2025-03-28 | 37.97 | 38.07 | 37.11 | 37.15 | 36.91 | qfq | 4,482,191 | 168,366,297 | -1.88% |
| 2025-03-27 | 37.95 | 38.10 | 37.39 | 37.86 | 37.61 | qfq | 4,835,033 | 182,865,134 | 0.24% |
| 2025-03-26 | 37.70 | 37.99 | 37.64 | 37.77 | 37.52 | qfq | 3,697,300 | 139,922,654 | 0.37% |
| 2025-03-25 | 38.39 | 38.49 | 37.58 | 37.63 | 37.38 | qfq | 5,028,400 | 190,421,884 | -1.34% |
| 2025-03-24 | 38.37 | 38.60 | 37.30 | 38.14 | 37.89 | qfq | 7,176,740 | 271,918,209 | -0.60% |
| 2025-03-21 | 39.43 | 39.43 | 38.36 | 38.37 | 38.12 | qfq | 7,846,499 | 304,153,779 | -2.71% |
| 2025-03-20 | 39.81 | 39.95 | 39.40 | 39.44 | 39.18 | qfq | 5,537,000 | 219,730,874 | -0.93% |
| 2025-03-19 | 40.25 | 40.25 | 39.65 | 39.81 | 39.55 | qfq | 7,864,773 | 313,305,886 | -1.80% |
| 2025-03-18 | 39.98 | 40.78 | 39.77 | 40.54 | 40.27 | qfq | 11,809,542 | 475,473,078 | 1.50% |
| 2025-03-17 | 40.01 | 40.17 | 39.86 | 39.94 | 39.68 | qfq | 6,475,832 | 258,810,148 | 0.10% |
| 2025-03-14 | 39.20 | 40.11 | 39.01 | 39.90 | 39.64 | qfq | 8,133,191 | 322,869,263 | 1.50% |
| 2025-03-13 | 40.60 | 40.65 | 39.02 | 39.31 | 39.05 | qfq | 9,940,300 | 393,588,661 | -2.43% |
| 2025-03-12 | 40.05 | 40.84 | 39.96 | 40.29 | 40.03 | qfq | 9,745,709 | 393,725,527 | 1.05% |
| 2025-03-11 | 39.81 | 40.06 | 39.53 | 39.87 | 39.61 | qfq | 6,933,173 | 275,708,271 | -0.85% |
| 2025-03-10 | 40.14 | 40.33 | 39.71 | 40.21 | 39.95 | qfq | 6,456,776 | 258,980,064 | 0.10% |
| 2025-03-07 | 40.60 | 40.85 | 39.96 | 40.17 | 39.91 | qfq | 10,656,916 | 429,844,766 | -1.86% |
| 2025-03-06 | 40.30 | 41.39 | 40.14 | 40.93 | 40.66 | qfq | 13,517,885 | 550,632,573 | 2.17% |
| 2025-03-05 | 39.88 | 40.36 | 39.70 | 40.06 | 39.80 | qfq | 8,890,900 | 355,527,334 | 0.43% |
| 2025-03-04 | 38.99 | 39.93 | 38.89 | 39.89 | 39.63 | qfq | 8,690,737 | 342,795,560 | 0.99% |
| 2025-03-03 | 39.56 | 40.09 | 38.84 | 39.50 | 39.24 | qfq | 10,246,200 | 405,872,830 | 0.00% |
| 2025-02-28 | 40.01 | 40.50 | 39.39 | 39.50 | 39.24 | qfq | 15,256,441 | 609,257,935 | -3.35% |
| 2025-02-27 | 43.20 | 43.21 | 40.23 | 40.87 | 40.60 | qfq | 31,766,132 | 1,317,289,579 | -5.66% |
| 2025-02-26 | 42.90 | 43.33 | 42.33 | 43.32 | 43.04 | qfq | 18,236,850 | 780,890,752 | 0.84% |
| 2025-02-25 | 43.42 | 43.60 | 42.78 | 42.96 | 42.68 | qfq | 24,428,830 | 1,053,277,136 | -3.09% |
| 2025-02-24 | 44.60 | 44.66 | 43.60 | 44.33 | 44.04 | qfq | 20,993,366 | 927,003,910 | -1.34% |
| 2025-02-21 | 43.00 | 45.15 | 42.99 | 44.93 | 44.64 | qfq | 33,615,239 | 1,498,285,962 | 4.03% |
| 2025-02-20 | 43.63 | 43.65 | 42.78 | 43.19 | 42.91 | qfq | 16,703,933 | 720,043,451 | -1.26% |
| 2025-02-19 | 44.00 | 44.10 | 43.08 | 43.74 | 43.45 | qfq | 19,899,631 | 869,355,920 | 2.08% |
| 2025-02-18 | 44.61 | 44.96 | 42.60 | 42.85 | 42.57 | qfq | 27,632,850 | 1,214,732,736 | -5.51% |
| 2025-02-17 | 43.38 | 45.74 | 42.95 | 45.35 | 45.05 | qfq | 36,785,711 | 1,641,428,619 | 4.52% |
| 2025-02-14 | 43.25 | 44.20 | 42.87 | 43.39 | 43.11 | qfq | 26,412,774 | 1,151,572,611 | 1.59% |
| 2025-02-13 | 43.71 | 43.76 | 42.69 | 42.71 | 42.43 | qfq | 21,110,314 | 911,258,118 | -2.35% |
| 2025-02-12 | 42.74 | 43.88 | 42.50 | 43.74 | 43.45 | qfq | 31,015,122 | 1,346,537,340 | 4.04% |
| 2025-02-11 | 42.80 | 42.81 | 41.90 | 42.04 | 41.76 | qfq | 16,833,201 | 712,075,235 | -1.71% |
| 2025-02-10 | 42.30 | 42.83 | 42.02 | 42.77 | 42.49 | qfq | 20,529,900 | 872,983,621 | 1.50% |
| 2025-02-07 | 41.19 | 42.94 | 41.14 | 42.14 | 41.86 | qfq | 27,473,715 | 1,157,708,406 | 2.33% |
| 2025-02-06 | 40.00 | 41.20 | 39.28 | 41.18 | 40.91 | qfq | 19,648,268 | 797,759,954 | 2.72% |
| 2025-02-05 | 39.50 | 40.15 | 38.01 | 40.09 | 39.83 | qfq | 20,469,016 | 805,490,184 | 0.53% |
| 2025-01-27 | 42.21 | 42.21 | 39.80 | 39.88 | 39.62 | qfq | 24,641,360 | 1,005,410,078 | -6.78% |
| 2025-01-24 | 40.50 | 42.80 | 40.50 | 42.78 | 42.50 | qfq | 25,177,839 | 1,063,478,866 | 3.83% |
| 2025-01-23 | 42.00 | 43.78 | 41.20 | 41.20 | 40.93 | qfq | 31,713,999 | 1,347,241,955 | -3.13% |
| 2025-01-22 | 41.97 | 44.00 | 41.97 | 42.53 | 42.25 | qfq | 34,969,235 | 1,504,770,540 | 3.13% |
| 2025-01-21 | 41.66 | 41.76 | 40.68 | 41.24 | 40.97 | qfq | 19,081,919 | 785,263,651 | 0.51% |
| 2025-01-20 | 40.45 | 41.77 | 40.22 | 41.03 | 40.76 | qfq | 21,943,030 | 901,186,509 | 2.14% |
| 2025-01-17 | 40.00 | 40.75 | 39.90 | 40.17 | 39.91 | qfq | 21,116,700 | 850,148,514 | -1.93% |
| 2025-01-16 | 39.70 | 41.30 | 39.43 | 40.96 | 40.69 | qfq | 31,254,561 | 1,262,026,328 | 4.04% |
| 2025-01-15 | 39.80 | 40.26 | 39.25 | 39.37 | 39.11 | qfq | 14,420,977 | 570,895,052 | -1.38% |
| 2025-01-14 | 38.00 | 39.95 | 37.31 | 39.92 | 39.66 | qfq | 22,374,441 | 872,237,532 | 6.42% |
| 2025-01-13 | 37.03 | 38.10 | 36.58 | 37.51 | 37.26 | qfq | 13,623,835 | 508,933,225 | -0.90% |
| 2025-01-10 | 40.00 | 40.12 | 37.85 | 37.85 | 37.60 | qfq | 18,245,806 | 709,926,796 | -4.90% |
| 2025-01-09 | 39.48 | 40.45 | 39.48 | 39.80 | 39.54 | qfq | 19,401,925 | 775,867,128 | -0.20% |
| 2025-01-08 | 40.00 | 40.31 | 38.30 | 39.88 | 39.62 | qfq | 27,606,677 | 1,090,683,123 | -2.04% |
| 2025-01-07 | 39.90 | 40.88 | 38.97 | 40.71 | 40.44 | qfq | 38,337,246 | 1,533,128,947 | 0.02% |
| 2025-01-06 | 38.35 | 40.70 | 38.20 | 40.70 | 40.43 | qfq | 41,070,344 | 1,653,164,461 | 10.00% |
| 2025-01-03 | 39.42 | 39.50 | 36.87 | 37.00 | 36.76 | qfq | 18,191,242 | 686,749,095 | -5.03% |
| 2025-01-02 | 40.36 | 41.14 | 38.40 | 38.96 | 38.70 | qfq | 22,747,400 | 899,693,564 | -4.04% |
| 2024-12-31 | 42.69 | 43.20 | 40.51 | 40.60 | 40.33 | qfq | 24,706,815 | 1,033,900,854 | -4.69% |
| 2024-12-30 | 44.99 | 44.99 | 42.51 | 42.60 | 42.32 | qfq | 29,808,049 | 1,292,583,319 | -5.81% |
| 2024-12-27 | 48.45 | 48.45 | 45.10 | 45.23 | 44.93 | qfq | 43,085,761 | 2,007,609,100 | -6.88% |
| 2024-12-26 | 46.80 | 49.79 | 46.08 | 48.57 | 48.25 | qfq | 44,827,170 | 2,147,917,217 | 2.77% |
| 2024-12-25 | 44.81 | 48.99 | 44.34 | 47.26 | 46.95 | qfq | 43,460,371 | 2,026,706,823 | 5.47% |
| 2024-12-24 | 43.99 | 44.98 | 43.05 | 44.81 | 44.52 | qfq | 26,841,198 | 1,186,192,873 | 3.30% |
| 2024-12-23 | 44.94 | 46.58 | 43.04 | 43.38 | 43.10 | qfq | 35,523,540 | 1,594,186,125 | -3.30% |
| 2024-12-20 | 42.70 | 46.09 | 42.26 | 44.86 | 44.57 | qfq | 43,524,541 | 1,932,013,106 | 4.86% |
| 2024-12-19 | 41.41 | 43.25 | 40.27 | 42.78 | 42.50 | qfq | 27,981,200 | 1,183,371,437 | 3.68% |
| 2024-12-18 | 41.13 | 41.69 | 40.02 | 41.26 | 40.99 | qfq | 18,226,784 | 746,062,255 | 0.68% |
| 2024-12-17 | 42.45 | 43.55 | 40.68 | 40.98 | 40.71 | qfq | 24,568,247 | 1,031,567,906 | -4.59% |
| 2024-12-16 | 43.20 | 43.82 | 41.80 | 42.95 | 42.67 | qfq | 18,965,205 | 813,141,350 | 0.54% |
| 2024-12-13 | 43.64 | 44.09 | 42.69 | 42.72 | 42.44 | qfq | 14,937,942 | 642,762,867 | -2.58% |
| 2024-12-12 | 43.25 | 44.29 | 43.21 | 43.85 | 43.56 | qfq | 20,292,815 | 888,823,441 | 0.94% |
| 2024-12-11 | 42.00 | 43.50 | 41.88 | 43.44 | 43.16 | qfq | 19,834,673 | 851,903,340 | 3.06% |
| 2024-12-10 | 43.20 | 43.43 | 42.10 | 42.15 | 41.87 | qfq | 17,549,214 | 748,279,810 | 0.07% |
| 2024-12-09 | 43.08 | 43.42 | 41.71 | 42.12 | 41.84 | qfq | 17,593,560 | 745,295,721 | -2.93% |
| 2024-12-06 | 43.01 | 43.98 | 42.62 | 43.39 | 43.11 | qfq | 17,403,847 | 752,265,931 | 0.46% |
| 2024-12-05 | 42.79 | 43.66 | 42.36 | 43.19 | 42.91 | qfq | 16,163,739 | 698,106,303 | 1.22% |
| 2024-12-04 | 42.90 | 43.70 | 42.39 | 42.67 | 42.39 | qfq | 13,333,362 | 573,072,308 | -1.48% |
| 2024-12-03 | 43.86 | 44.03 | 42.70 | 43.31 | 43.03 | qfq | 17,202,000 | 745,066,720 | -1.57% |
| 2024-12-02 | 43.00 | 44.49 | 42.80 | 44.00 | 43.71 | qfq | 24,383,578 | 1,069,614,159 | 3.04% |
| 2024-11-29 | 42.21 | 43.50 | 41.75 | 42.70 | 42.42 | qfq | 27,265,911 | 1,163,420,396 | 1.07% |
| 2024-11-28 | 42.53 | 43.86 | 41.67 | 42.25 | 41.97 | qfq | 27,761,019 | 1,181,668,286 | -1.42% |
| 2024-11-27 | 42.50 | 42.93 | 40.76 | 42.86 | 42.58 | qfq | 21,778,857 | 912,896,194 | 0.37% |
| 2024-11-26 | 43.47 | 43.80 | 42.53 | 42.70 | 42.42 | qfq | 19,211,621 | 827,651,811 | -0.77% |
| 2024-11-25 | 44.51 | 45.29 | 41.90 | 43.03 | 42.75 | qfq | 35,823,210 | 1,535,375,696 | -5.12% |
| 2024-11-22 | 47.60 | 48.60 | 45.33 | 45.35 | 45.05 | qfq | 25,567,459 | 1,200,873,050 | -5.54% |
| 2024-11-21 | 48.03 | 49.48 | 47.24 | 48.01 | 47.70 | qfq | 32,421,166 | 1,565,107,412 | -2.12% |
| 2024-11-20 | 46.76 | 50.20 | 46.76 | 49.05 | 48.73 | qfq | 42,523,453 | 2,048,087,287 | 5.10% |
| 2024-11-19 | 44.96 | 46.89 | 44.78 | 46.67 | 46.36 | qfq | 31,355,866 | 1,431,007,622 | 3.71% |
| 2024-11-18 | 46.86 | 47.20 | 44.22 | 45.00 | 44.71 | qfq | 29,216,091 | 1,331,019,172 | -3.54% |
| 2024-11-15 | 50.95 | 51.40 | 46.50 | 46.65 | 46.34 | qfq | 46,883,841 | 2,279,630,853 | -8.17% |
| 2024-11-14 | 52.90 | 54.07 | 50.75 | 50.80 | 50.47 | qfq | 40,286,919 | 2,096,047,549 | -5.89% |
| 2024-11-13 | 55.99 | 56.93 | 53.12 | 53.98 | 53.63 | qfq | 51,044,848 | 2,778,851,045 | -5.20% |
| 2024-11-12 | 57.98 | 60.50 | 55.72 | 56.94 | 56.57 | qfq | 63,307,922 | 3,660,499,091 | 2.41% |
| 2024-11-11 | 52.06 | 56.55 | 50.43 | 55.60 | 55.24 | qfq | 67,757,147 | 3,670,116,386 | 6.80% |
| 2024-11-08 | 49.54 | 53.50 | 48.71 | 52.06 | 51.72 | qfq | 78,097,518 | 4,095,848,596 | 7.03% |
| 2024-11-07 | 44.96 | 50.80 | 44.14 | 48.64 | 48.32 | qfq | 65,650,143 | 3,163,013,440 | 5.01% |
| 2024-11-06 | 48.30 | 50.90 | 45.86 | 46.32 | 46.02 | qfq | 72,628,137 | 3,491,778,062 | 0.11% |
| 2024-11-05 | 47.00 | 49.00 | 42.75 | 46.27 | 45.97 | qfq | 92,255,618 | 4,232,287,324 | 2.80% |
| 2024-11-04 | 40.93 | 45.01 | 40.93 | 45.01 | 44.72 | qfq | 23,385,192 | 1,018,782,577 | 10.00% |
| 2024-11-01 | 37.30 | 40.92 | 36.78 | 40.92 | 40.65 | qfq | 67,663,949 | 2,678,398,912 | 10.00% |
| 2024-10-31 | 36.00 | 38.25 | 35.62 | 37.20 | 36.96 | qfq | 34,136,551 | 1,263,402,129 | 2.20% |
| 2024-10-30 | 35.56 | 36.97 | 35.55 | 36.40 | 36.16 | qfq | 23,028,646 | 837,778,579 | 0.89% |
| 2024-10-29 | 37.14 | 37.92 | 35.80 | 36.08 | 35.84 | qfq | 33,554,869 | 1,232,412,082 | -2.88% |
| 2024-10-28 | 36.33 | 37.50 | 36.20 | 37.15 | 36.91 | qfq | 32,393,229 | 1,193,779,672 | 2.29% |
| 2024-10-25 | 35.70 | 36.63 | 35.16 | 36.32 | 36.08 | qfq | 30,833,834 | 1,109,271,774 | 1.25% |
| 2024-10-24 | 35.15 | 36.88 | 34.65 | 35.87 | 35.63 | qfq | 30,531,984 | 1,091,358,563 | 0.65% |
| 2024-10-23 | 35.01 | 36.82 | 34.88 | 35.64 | 35.41 | qfq | 34,324,136 | 1,238,488,014 | -0.81% |
| 2024-10-22 | 37.40 | 37.40 | 35.66 | 35.93 | 35.69 | qfq | 60,655,576 | 2,201,924,284 | 0.14% |
| 2024-10-21 | 34.73 | 35.88 | 34.31 | 35.88 | 35.64 | qfq | 35,520,514 | 1,264,992,808 | 9.99% |
| 2024-10-18 | 31.33 | 33.53 | 31.25 | 32.62 | 32.41 | qfq | 30,004,981 | 972,961,713 | 4.15% |
| 2024-10-17 | 31.27 | 31.84 | 31.08 | 31.32 | 31.11 | qfq | 15,814,164 | 497,418,882 | 1.26% |
| 2024-10-16 | 30.50 | 31.47 | 30.46 | 30.93 | 30.73 | qfq | 12,061,924 | 373,168,924 | -1.62% |
| 2024-10-15 | 31.95 | 32.56 | 31.30 | 31.44 | 31.23 | qfq | 20,524,231 | 658,098,202 | -1.13% |
| 2024-10-14 | 30.40 | 31.80 | 30.10 | 31.80 | 31.59 | qfq | 16,323,379 | 507,853,609 | 4.50% |
| 2024-10-11 | 32.42 | 32.42 | 29.98 | 30.43 | 30.23 | qfq | 17,070,241 | 529,418,099 | -6.22% |
| 2024-10-10 | 33.80 | 34.17 | 32.00 | 32.45 | 32.24 | qfq | 21,168,038 | 698,640,705 | -4.02% |
| 2024-10-09 | 36.00 | 36.46 | 33.81 | 33.81 | 33.59 | qfq | 32,461,215 | 1,139,118,754 | -10.01% |
| 2024-10-08 | 37.58 | 37.58 | 34.58 | 37.57 | 37.32 | qfq | 43,948,925 | 1,610,357,745 | 9.98% |
| 2024-09-30 | 32.52 | 34.16 | 31.63 | 34.16 | 33.94 | qfq | 37,856,993 | 1,253,904,545 | 10.02% |
| 2024-09-27 | 30.27 | 31.90 | 29.86 | 31.05 | 30.85 | qfq | 22,820,792 | 701,422,248 | 3.64% |
| 2024-09-26 | 29.19 | 29.99 | 28.85 | 29.96 | 29.73 | qfq | 26,024,553 | 766,291,231 | 2.64% |
| 2024-09-25 | 29.60 | 30.00 | 29.03 | 29.19 | 28.97 | qfq | 35,773,998 | 1,055,268,938 | -0.38% |
| 2024-09-24 | 28.42 | 29.57 | 28.41 | 29.30 | 29.08 | qfq | 45,788,789 | 1,324,612,935 | 1.63% |
| 2024-09-23 | 26.22 | 28.83 | 25.80 | 28.83 | 28.61 | qfq | 43,860,387 | 1,242,089,299 | 10.00% |
| 2024-09-20 | 27.06 | 27.16 | 26.10 | 26.21 | 26.01 | qfq | 14,753,790 | 391,162,711 | -2.31% |
| 2024-09-19 | 26.65 | 26.88 | 26.00 | 26.83 | 26.63 | qfq | 13,604,163 | 361,159,132 | 1.25% |
| 2024-09-18 | 26.87 | 27.20 | 26.29 | 26.50 | 26.30 | qfq | 14,532,333 | 387,366,777 | -3.11% |
| 2024-09-13 | 27.21 | 28.08 | 27.15 | 27.35 | 27.14 | qfq | 23,679,661 | 655,158,848 | -0.07% |
| 2024-09-12 | 28.47 | 28.86 | 27.19 | 27.37 | 27.16 | qfq | 21,851,829 | 606,047,222 | -1.69% |
| 2024-09-11 | 27.91 | 28.73 | 27.60 | 27.84 | 27.63 | qfq | 33,489,624 | 938,684,977 | -3.10% |
| 2024-09-10 | 25.93 | 28.73 | 25.68 | 28.73 | 28.51 | qfq | 38,441,219 | 1,077,003,888 | 9.99% |
| 2024-09-09 | 25.70 | 26.40 | 25.41 | 26.12 | 25.92 | qfq | 6,891,896 | 178,013,747 | 1.44% |
| 2024-09-06 | 26.60 | 26.83 | 25.72 | 25.75 | 25.56 | qfq | 7,756,468 | 202,563,067 | -4.06% |
| 2024-09-05 | 26.44 | 26.89 | 26.27 | 26.84 | 26.64 | qfq | 8,061,755 | 214,542,715 | 1.94% |
| 2024-09-04 | 25.90 | 26.58 | 25.80 | 26.33 | 26.13 | qfq | 7,114,940 | 187,058,253 | 0.19% |
| 2024-09-03 | 25.75 | 26.85 | 25.70 | 26.28 | 26.08 | qfq | 8,681,821 | 228,414,304 | 1.78% |
| 2024-09-02 | 26.90 | 26.92 | 25.78 | 25.82 | 25.63 | qfq | 7,016,198 | 184,079,421 | -2.05% |
| 2024-08-30 | 25.61 | 26.73 | 25.55 | 26.36 | 26.16 | qfq | 9,233,929 | 243,526,556 | 3.01% |
| 2024-08-29 | 25.06 | 25.81 | 24.76 | 25.59 | 25.40 | qfq | 6,472,490 | 164,628,682 | 1.67% |
| 2024-08-28 | 25.40 | 25.48 | 24.85 | 25.17 | 24.98 | qfq | 5,809,075 | 146,002,234 | -0.87% |
| 2024-08-27 | 26.00 | 26.00 | 25.34 | 25.39 | 25.20 | qfq | 6,015,251 | 153,853,587 | -2.61% |
| 2024-08-26 | 26.47 | 26.66 | 25.91 | 26.07 | 25.87 | qfq | 5,115,913 | 134,224,405 | -1.51% |
| 2024-08-23 | 26.23 | 26.57 | 26.06 | 26.47 | 26.27 | qfq | 5,054,433 | 133,277,812 | 0.61% |
| 2024-08-22 | 26.92 | 27.05 | 26.22 | 26.31 | 26.11 | qfq | 6,237,294 | 165,601,065 | -2.27% |
| 2024-08-21 | 27.20 | 27.33 | 26.90 | 26.92 | 26.72 | qfq | 3,856,000 | 104,483,606 | -0.52% |
| 2024-08-20 | 27.57 | 27.72 | 27.03 | 27.06 | 26.86 | qfq | 4,563,413 | 124,459,311 | -1.85% |
| 2024-08-19 | 27.35 | 27.99 | 27.27 | 27.57 | 27.36 | qfq | 5,262,300 | 145,753,256 | -0.29% |
| 2024-08-16 | 27.95 | 28.29 | 27.65 | 27.65 | 27.44 | qfq | 7,194,500 | 201,069,057 | 0.00% |
| 2024-08-15 | 27.26 | 28.04 | 27.19 | 27.65 | 27.44 | qfq | 7,259,780 | 201,193,445 | 0.99% |
| 2024-08-14 | 27.80 | 27.89 | 27.32 | 27.38 | 27.17 | qfq | 4,860,700 | 133,746,526 | 0.29% |
| 2024-08-13 | 27.19 | 27.46 | 26.94 | 27.30 | 27.09 | qfq | 4,739,982 | 128,914,696 | 0.48% |
| 2024-08-12 | 27.39 | 27.49 | 26.86 | 27.17 | 26.96 | qfq | 6,235,300 | 169,560,343 | -0.98% |
| 2024-08-09 | 28.05 | 28.22 | 27.44 | 27.44 | 27.23 | qfq | 8,200,282 | 227,389,445 | -1.93% |
| 2024-08-08 | 27.70 | 28.08 | 27.29 | 27.98 | 27.77 | qfq | 7,929,401 | 219,873,676 | -0.07% |
| 2024-08-07 | 27.69 | 28.35 | 27.62 | 28.00 | 27.79 | qfq | 8,869,669 | 249,342,938 | 1.16% |
| 2024-08-06 | 27.88 | 28.03 | 27.31 | 27.68 | 27.47 | qfq | 7,228,911 | 199,466,937 | 1.50% |
| 2024-08-05 | 28.42 | 29.05 | 27.27 | 27.27 | 27.06 | qfq | 11,592,747 | 325,052,447 | -5.64% |
| 2024-08-02 | 29.46 | 29.90 | 28.90 | 28.90 | 28.68 | qfq | 8,739,200 | 256,367,524 | -3.09% |
| 2024-08-01 | 29.92 | 30.42 | 29.68 | 29.82 | 29.59 | qfq | 13,552,636 | 406,428,116 | -2.07% |
| 2024-07-31 | 28.85 | 30.93 | 28.78 | 30.45 | 30.22 | qfq | 16,349,008 | 494,215,372 | 5.22% |
| 2024-07-30 | 28.58 | 29.20 | 28.30 | 28.94 | 28.72 | qfq | 6,934,852 | 199,700,833 | 0.59% |
| 2024-07-29 | 28.64 | 29.11 | 28.41 | 28.77 | 28.55 | qfq | 6,215,294 | 179,178,744 | 0.49% |
| 2024-07-26 | 28.52 | 28.98 | 28.45 | 28.63 | 28.41 | qfq | 6,152,771 | 176,609,716 | 0.39% |
| 2024-07-25 | 29.11 | 29.18 | 28.14 | 28.52 | 28.30 | qfq | 9,760,479 | 278,525,106 | -3.09% |
| 2024-07-24 | 29.26 | 30.40 | 29.21 | 29.43 | 29.21 | qfq | 7,516,916 | 223,259,196 | 0.10% |
| 2024-07-23 | 30.60 | 30.76 | 29.38 | 29.40 | 29.18 | qfq | 7,149,828 | 214,347,232 | -3.45% |
| 2024-07-22 | 30.14 | 30.78 | 30.14 | 30.45 | 30.22 | qfq | 5,411,855 | 165,106,291 | 0.56% |
| 2024-07-19 | 29.69 | 30.59 | 29.56 | 30.28 | 30.05 | qfq | 7,363,173 | 222,794,126 | 1.41% |
| 2024-07-18 | 30.03 | 30.17 | 29.29 | 29.86 | 29.63 | qfq | 9,867,517 | 293,568,294 | -2.16% |
| 2024-07-17 | 30.98 | 31.22 | 30.50 | 30.52 | 30.29 | qfq | 6,136,239 | 189,020,626 | -1.86% |
| 2024-07-16 | 30.74 | 31.25 | 30.63 | 31.10 | 30.87 | qfq | 6,866,635 | 212,704,462 | 1.07% |
| 2024-07-15 | 31.28 | 31.28 | 30.55 | 30.77 | 30.54 | qfq | 5,446,982 | 167,577,294 | -1.00% |
| 2024-07-12 | 31.60 | 31.75 | 31.08 | 31.08 | 30.85 | qfq | 8,635,772 | 270,792,885 | -3.51% |
| 2024-07-11 | 31.72 | 32.65 | 31.30 | 32.21 | 31.83 | qfq | 14,185,365 | 452,531,112 | 3.01% |
| 2024-07-10 | 31.20 | 31.76 | 31.13 | 31.27 | 30.91 | qfq | 8,976,994 | 282,413,260 | -0.76% |
| 2024-07-09 | 30.31 | 31.78 | 29.70 | 31.51 | 31.14 | qfq | 13,556,563 | 417,900,240 | 4.03% |
| 2024-07-08 | 31.15 | 31.38 | 30.25 | 30.29 | 29.94 | qfq | 6,723,711 | 206,470,749 | -3.13% |
| 2024-07-05 | 30.86 | 31.44 | 30.05 | 31.27 | 30.91 | qfq | 8,543,492 | 263,726,101 | 1.33% |
| 2024-07-04 | 31.95 | 32.17 | 30.80 | 30.86 | 30.50 | qfq | 9,582,757 | 299,995,576 | -3.05% |
| 2024-07-03 | 32.12 | 32.29 | 31.63 | 31.83 | 31.46 | qfq | 7,585,320 | 241,986,168 | -1.97% |
| 2024-07-02 | 32.71 | 32.90 | 32.21 | 32.47 | 32.09 | qfq | 9,325,513 | 304,049,734 | -1.55% |
| 2024-07-01 | 32.14 | 33.37 | 32.01 | 32.98 | 32.60 | qfq | 13,820,093 | 453,772,305 | 2.17% |
| 2024-06-28 | 31.68 | 32.99 | 31.60 | 32.28 | 31.90 | qfq | 14,430,963 | 469,422,623 | 1.89% |
| 2024-06-27 | 32.67 | 32.82 | 31.62 | 31.68 | 31.31 | qfq | 11,561,378 | 372,982,091 | -4.12% |
| 2024-06-26 | 32.51 | 33.21 | 31.80 | 33.04 | 32.66 | qfq | 14,150,372 | 459,533,223 | 3.06% |
| 2024-06-25 | 32.39 | 33.28 | 31.75 | 32.06 | 31.69 | qfq | 13,315,632 | 430,958,299 | -1.44% |
| 2024-06-24 | 34.04 | 34.65 | 32.42 | 32.53 | 32.15 | qfq | 17,839,384 | 595,070,665 | -6.33% |
| 2024-06-21 | 33.90 | 35.48 | 33.50 | 34.73 | 34.33 | qfq | 22,817,877 | 784,398,204 | 0.87% |
| 2024-06-20 | 35.80 | 36.28 | 34.40 | 34.43 | 34.03 | qfq | 22,926,342 | 807,655,436 | -3.69% |
| 2024-06-19 | 37.19 | 37.45 | 35.75 | 35.75 | 35.33 | qfq | 30,126,461 | 1,091,399,249 | -4.16% |
| 2024-06-18 | 35.90 | 38.89 | 35.90 | 37.30 | 36.87 | qfq | 46,296,139 | 1,738,643,950 | 3.90% |
| 2024-06-17 | 36.00 | 36.43 | 35.38 | 35.90 | 35.48 | qfq | 43,915,988 | 1,575,253,796 | 4.82% |
| 2024-06-14 | 31.74 | 34.25 | 31.20 | 34.25 | 33.85 | qfq | 19,215,848 | 638,142,415 | 9.99% |
| 2024-06-13 | 31.51 | 31.85 | 31.12 | 31.14 | 30.78 | qfq | 7,596,005 | 239,104,154 | -1.21% |
| 2024-06-12 | 30.98 | 31.57 | 30.88 | 31.52 | 31.15 | qfq | 8,340,460 | 261,491,620 | 1.87% |
| 2024-06-11 | 30.57 | 30.96 | 30.00 | 30.94 | 30.58 | qfq | 7,893,326 | 241,278,016 | 0.39% |
| 2024-06-07 | 31.97 | 31.97 | 30.58 | 30.82 | 30.46 | qfq | 10,495,486 | 325,732,099 | -2.25% |
| 2024-06-06 | 33.00 | 33.29 | 31.52 | 31.53 | 31.16 | qfq | 11,245,257 | 362,856,413 | -4.08% |
| 2024-06-05 | 33.15 | 33.59 | 32.83 | 32.87 | 32.49 | qfq | 6,359,040 | 211,043,948 | -1.26% |
| 2024-06-04 | 33.44 | 33.61 | 32.98 | 33.29 | 32.90 | qfq | 7,659,557 | 254,361,113 | -1.60% |
| 2024-06-03 | 34.35 | 34.44 | 33.30 | 33.83 | 33.44 | qfq | 12,492,270 | 421,729,533 | -0.09% |
| 2024-05-31 | 32.57 | 34.59 | 32.57 | 33.86 | 33.47 | qfq | 16,471,967 | 555,233,202 | 3.96% |
| 2024-05-30 | 33.27 | 33.30 | 32.47 | 32.57 | 32.19 | qfq | 8,866,848 | 290,450,374 | -2.54% |
| 2024-05-29 | 33.27 | 34.28 | 33.00 | 33.42 | 33.03 | qfq | 9,619,985 | 322,363,378 | 0.78% |
| 2024-05-28 | 33.65 | 34.15 | 33.16 | 33.16 | 32.77 | qfq | 9,074,570 | 303,942,709 | -2.38% |
| 2024-05-27 | 34.28 | 34.85 | 33.25 | 33.97 | 33.57 | qfq | 11,201,400 | 378,923,640 | -0.90% |
| 2024-05-24 | 35.44 | 36.29 | 34.22 | 34.28 | 33.88 | qfq | 14,644,126 | 516,590,527 | -4.03% |
| 2024-05-23 | 36.08 | 36.40 | 35.39 | 35.72 | 35.30 | qfq | 15,525,053 | 556,535,566 | -0.70% |
| 2024-05-22 | 34.93 | 36.70 | 34.65 | 35.97 | 35.55 | qfq | 15,605,730 | 559,809,789 | 2.30% |
| 2024-05-21 | 35.55 | 35.68 | 35.00 | 35.16 | 34.75 | qfq | 9,272,208 | 327,178,653 | -1.24% |
| 2024-05-20 | 34.75 | 35.81 | 34.36 | 35.60 | 35.19 | qfq | 15,287,379 | 538,891,286 | 2.09% |
| 2024-05-17 | 34.42 | 34.88 | 34.01 | 34.87 | 34.46 | qfq | 10,606,200 | 365,397,547 | 0.32% |
| 2024-05-16 | 35.08 | 35.33 | 34.59 | 34.76 | 34.36 | qfq | 12,444,445 | 435,555,017 | 0.61% |
| 2024-05-15 | 34.50 | 35.29 | 34.07 | 34.55 | 34.15 | qfq | 9,991,641 | 347,628,471 | -0.09% |
| 2024-05-14 | 34.20 | 34.76 | 33.96 | 34.58 | 34.18 | qfq | 10,014,318 | 344,029,680 | 1.89% |
| 2024-05-13 | 34.72 | 34.72 | 33.86 | 33.94 | 33.54 | qfq | 8,826,146 | 301,343,945 | -2.30% |
| 2024-05-10 | 35.45 | 35.54 | 34.60 | 34.74 | 34.34 | qfq | 9,079,424 | 316,413,381 | -2.20% |
| 2024-05-09 | 35.06 | 35.80 | 34.94 | 35.52 | 35.11 | qfq | 9,681,884 | 343,244,996 | 1.31% |
| 2024-05-08 | 35.80 | 35.83 | 34.93 | 35.06 | 34.65 | qfq | 10,544,214 | 372,001,569 | -2.56% |
| 2024-05-07 | 36.84 | 37.09 | 35.76 | 35.98 | 35.56 | qfq | 12,581,418 | 456,421,894 | -1.42% |
| 2024-05-06 | 37.20 | 37.36 | 36.23 | 36.50 | 36.07 | qfq | 11,616,898 | 426,508,037 | -0.14% |
| 2024-04-30 | 37.25 | 37.58 | 36.18 | 36.55 | 36.12 | qfq | 14,101,098 | 518,488,141 | -1.83% |
| 2024-04-29 | 36.94 | 37.44 | 36.70 | 37.23 | 36.80 | qfq | 16,952,575 | 629,019,948 | 2.00% |
| 2024-04-26 | 35.87 | 36.86 | 35.55 | 36.50 | 36.07 | qfq | 20,764,809 | 755,750,358 | 2.93% |
| 2024-04-25 | 35.26 | 35.94 | 35.14 | 35.46 | 35.05 | qfq | 12,512,420 | 445,080,938 | -0.53% |
| 2024-04-24 | 34.20 | 35.78 | 33.90 | 35.65 | 35.23 | qfq | 18,001,537 | 631,463,616 | 4.33% |
| 2024-04-23 | 33.89 | 34.80 | 33.87 | 34.17 | 33.77 | qfq | 10,652,184 | 365,779,019 | 0.83% |
| 2024-04-22 | 33.48 | 34.26 | 33.03 | 33.89 | 33.50 | qfq | 10,240,489 | 345,805,368 | -2.19% |
| 2024-04-19 | 35.30 | 35.75 | 34.31 | 34.65 | 34.25 | qfq | 12,434,420 | 433,043,512 | -2.53% |
| 2024-04-18 | 35.72 | 36.49 | 35.02 | 35.55 | 35.14 | qfq | 16,944,264 | 604,151,602 | -1.50% |
| 2024-04-17 | 34.00 | 36.20 | 34.00 | 36.09 | 35.67 | qfq | 19,517,028 | 691,396,782 | 7.73% |
| 2024-04-16 | 35.58 | 35.60 | 33.50 | 33.50 | 33.11 | qfq | 19,056,508 | 650,656,499 | -6.82% |
| 2024-04-15 | 37.03 | 37.79 | 35.50 | 35.95 | 35.53 | qfq | 17,306,629 | 632,581,121 | -3.88% |
| 2024-04-12 | 36.58 | 38.16 | 36.58 | 37.40 | 36.96 | qfq | 22,316,333 | 835,806,975 | 2.83% |
| 2024-04-11 | 36.05 | 37.09 | 35.88 | 36.37 | 35.95 | qfq | 15,360,455 | 562,272,033 | -1.03% |
| 2024-04-10 | 37.80 | 37.80 | 36.30 | 36.75 | 36.32 | qfq | 12,921,246 | 476,996,095 | -2.93% |
| 2024-04-09 | 38.40 | 38.76 | 37.25 | 37.86 | 37.42 | qfq | 16,118,664 | 607,167,226 | -1.74% |
| 2024-04-08 | 38.83 | 39.47 | 38.22 | 38.53 | 38.08 | qfq | 12,964,916 | 504,202,043 | -1.46% |
| 2024-04-03 | 40.35 | 40.35 | 39.00 | 39.10 | 38.64 | qfq | 14,613,730 | 575,713,549 | -4.05% |
| 2024-04-02 | 41.80 | 42.00 | 40.20 | 40.75 | 40.28 | qfq | 20,382,550 | 836,290,010 | -2.49% |
| 2024-04-01 | 40.02 | 41.96 | 40.02 | 41.79 | 41.30 | qfq | 26,400,943 | 1,085,807,008 | 5.24% |
| 2024-03-29 | 39.50 | 40.11 | 38.89 | 39.71 | 39.25 | qfq | 16,236,867 | 641,006,540 | -0.38% |
| 2024-03-28 | 38.78 | 40.46 | 38.75 | 39.86 | 39.40 | qfq | 25,246,747 | 1,000,877,072 | 2.92% |
| 2024-03-27 | 41.58 | 41.79 | 38.69 | 38.73 | 38.28 | qfq | 28,269,626 | 1,125,145,426 | -7.76% |
| 2024-03-26 | 43.10 | 43.91 | 41.12 | 41.99 | 41.50 | qfq | 23,919,098 | 1,017,726,170 | -3.18% |
| 2024-03-25 | 44.77 | 45.45 | 43.26 | 43.37 | 42.86 | qfq | 25,940,623 | 1,155,802,933 | -3.41% |
| 2024-03-22 | 46.80 | 47.18 | 44.86 | 44.90 | 44.38 | qfq | 32,862,491 | 1,510,927,544 | -4.83% |
| 2024-03-21 | 48.69 | 48.75 | 47.11 | 47.18 | 46.63 | qfq | 29,166,281 | 1,396,437,623 | -2.42% |
| 2024-03-20 | 48.80 | 50.15 | 47.86 | 48.35 | 47.79 | qfq | 34,132,627 | 1,658,682,796 | -2.34% |
| 2024-03-19 | 47.36 | 52.00 | 46.97 | 49.51 | 48.93 | qfq | 58,697,869 | 2,865,787,489 | -0.92% |
| 2024-03-18 | 49.25 | 50.43 | 48.99 | 49.97 | 49.39 | qfq | 40,896,926 | 2,036,394,631 | 0.44% |
| 2024-03-15 | 47.80 | 50.71 | 47.55 | 49.75 | 49.17 | qfq | 44,644,779 | 2,190,666,264 | 3.99% |
| 2024-03-14 | 47.49 | 48.96 | 47.20 | 47.84 | 47.28 | qfq | 28,924,370 | 1,385,106,666 | -1.66% |
| 2024-03-13 | 50.98 | 50.99 | 48.50 | 48.65 | 48.08 | qfq | 37,845,642 | 1,859,351,645 | -1.90% |
| 2024-03-12 | 48.20 | 52.02 | 48.00 | 49.59 | 49.01 | qfq | 50,303,353 | 2,531,895,364 | 2.56% |
| 2024-03-11 | 46.91 | 48.70 | 46.51 | 48.35 | 47.79 | qfq | 34,154,685 | 1,622,053,534 | -1.33% |
| 2024-03-08 | 47.48 | 49.60 | 47.08 | 49.00 | 48.43 | qfq | 44,675,806 | 2,167,331,297 | 5.88% |
| 2024-03-07 | 49.00 | 49.75 | 46.10 | 46.28 | 45.74 | qfq | 41,809,535 | 2,001,882,818 | -6.01% |
| 2024-03-06 | 48.50 | 49.83 | 48.25 | 49.24 | 48.67 | qfq | 37,770,749 | 1,857,193,712 | -1.54% |
| 2024-03-05 | 47.70 | 52.50 | 47.36 | 50.01 | 49.43 | qfq | 64,072,598 | 3,228,054,396 | 2.96% |
| 2024-03-04 | 49.00 | 50.74 | 46.82 | 48.57 | 48.00 | qfq | 56,218,787 | 2,738,857,284 | 0.81% |
| 2024-03-01 | 45.50 | 48.90 | 45.50 | 48.18 | 47.62 | qfq | 52,014,031 | 2,471,406,906 | 5.22% |
| 2024-02-29 | 44.51 | 46.40 | 44.51 | 45.79 | 45.26 | qfq | 39,005,303 | 1,775,859,499 | 3.90% |
| 2024-02-28 | 48.00 | 48.88 | 44.06 | 44.07 | 43.56 | qfq | 58,062,099 | 2,726,839,286 | -9.97% |
| 2024-02-27 | 45.14 | 50.65 | 44.88 | 48.95 | 48.38 | qfq | 62,098,387 | 2,947,661,378 | 5.95% |
| 2024-02-26 | 43.94 | 47.00 | 43.56 | 46.20 | 45.66 | qfq | 51,597,650 | 2,367,054,573 | 1.69% |
| 2024-02-23 | 44.80 | 48.00 | 43.51 | 45.43 | 44.90 | qfq | 58,697,160 | 2,697,076,344 | 3.49% |
| 2024-02-22 | 44.41 | 44.81 | 43.00 | 43.90 | 43.39 | qfq | 40,135,916 | 1,762,467,402 | 1.88% |
| 2024-02-21 | 43.00 | 44.88 | 42.58 | 43.09 | 42.59 | qfq | 46,522,529 | 2,035,657,359 | -4.12% |
| 2024-02-20 | 45.48 | 46.47 | 44.17 | 44.94 | 44.42 | qfq | 58,855,244 | 2,657,382,533 | -3.10% |
| 2024-02-19 | 43.97 | 46.38 | 42.88 | 46.38 | 45.84 | qfq | 66,613,103 | 3,001,573,308 | 10.01% |
| 2024-02-08 | 42.56 | 43.77 | 41.51 | 42.16 | 41.67 | qfq | 50,561,845 | 2,147,832,698 | 1.15% |
| 2024-02-07 | 41.25 | 43.50 | 40.21 | 41.68 | 41.19 | qfq | 53,607,895 | 2,261,769,659 | 1.04% |
| 2024-02-06 | 37.00 | 42.08 | 35.83 | 41.25 | 40.77 | qfq | 60,446,425 | 2,394,626,139 | 3.90% |
| 2024-02-05 | 39.35 | 42.99 | 37.80 | 39.70 | 39.24 | qfq | 62,981,457 | 2,517,292,151 | 0.92% |
| 2024-02-02 | 38.19 | 41.28 | 38.09 | 39.34 | 38.88 | qfq | 66,874,059 | 2,643,395,570 | 3.01% |
| 2024-02-01 | 34.20 | 38.19 | 33.42 | 38.19 | 37.75 | qfq | 40,338,479 | 1,481,399,663 | 9.99% |
| 2024-01-31 | 35.99 | 37.18 | 34.70 | 34.72 | 34.32 | qfq | 38,326,135 | 1,383,809,620 | -3.93% |
| 2024-01-30 | 38.00 | 39.62 | 35.82 | 36.14 | 35.72 | qfq | 42,711,132 | 1,593,619,791 | -7.90% |
| 2024-01-29 | 41.04 | 42.80 | 39.17 | 39.24 | 38.78 | qfq | 54,840,842 | 2,197,141,221 | -9.83% |
| 2024-01-26 | 43.00 | 47.34 | 42.41 | 43.52 | 43.01 | qfq | 72,132,507 | 3,247,274,229 | -3.33% |
| 2024-01-25 | 43.00 | 48.89 | 42.16 | 45.02 | 44.50 | qfq | 82,281,817 | 3,663,282,800 | 0.83% |
| 2024-01-24 | 42.40 | 44.65 | 40.62 | 44.65 | 44.13 | qfq | 85,249,810 | 3,613,597,230 | 10.00% |
| 2024-01-23 | 36.68 | 40.59 | 36.68 | 40.59 | 40.12 | qfq | 29,937,352 | 1,174,708,484 | 10.00% |
| 2024-01-22 | 40.08 | 41.00 | 36.90 | 36.90 | 36.47 | qfq | 70,966,420 | 2,793,921,795 | -3.10% |
| 2024-01-19 | 37.51 | 38.08 | 37.03 | 38.08 | 37.64 | qfq | 25,087,796 | 949,526,954 | 9.99% |
| 2024-01-18 | 32.29 | 34.62 | 31.55 | 34.62 | 34.22 | qfq | 29,341,385 | 995,363,394 | 10.01% |
| 2024-01-17 | 32.00 | 32.41 | 31.47 | 31.47 | 31.10 | qfq | 8,358,744 | 267,864,285 | -1.69% |
| 2024-01-16 | 32.39 | 32.39 | 31.51 | 32.01 | 31.64 | qfq | 9,231,343 | 294,095,949 | -1.51% |
| 2024-01-15 | 32.23 | 32.79 | 32.05 | 32.50 | 32.12 | qfq | 6,236,480 | 202,710,891 | -0.09% |
| 2024-01-12 | 33.26 | 33.27 | 32.40 | 32.53 | 32.15 | qfq | 8,858,551 | 289,387,940 | -2.14% |
| 2024-01-11 | 32.09 | 33.47 | 32.08 | 33.24 | 32.85 | qfq | 11,441,116 | 377,560,713 | 3.23% |
| 2024-01-10 | 33.17 | 33.17 | 31.89 | 32.20 | 31.83 | qfq | 8,441,545 | 273,947,982 | -2.92% |
| 2024-01-09 | 32.98 | 33.78 | 32.83 | 33.17 | 32.78 | qfq | 10,862,058 | 361,747,228 | 2.03% |
| 2024-01-08 | 33.06 | 33.50 | 32.00 | 32.51 | 32.13 | qfq | 10,723,458 | 352,303,653 | -2.49% |
| 2024-01-05 | 35.73 | 35.81 | 33.20 | 33.34 | 32.95 | qfq | 22,244,333 | 756,899,307 | -7.18% |
| 2024-01-04 | 36.86 | 36.88 | 35.76 | 35.92 | 35.50 | qfq | 9,066,631 | 327,576,879 | -1.97% |
| 2024-01-03 | 37.07 | 37.47 | 36.00 | 36.64 | 36.21 | qfq | 10,491,302 | 384,978,811 | -1.85% |
| 2024-01-02 | 37.46 | 37.89 | 37.13 | 37.33 | 36.90 | qfq | 9,892,557 | 370,649,616 | -1.03% |
| 2023-12-29 | 36.71 | 38.40 | 36.61 | 37.72 | 37.28 | qfq | 17,896,913 | 675,138,815 | 2.47% |
| 2023-12-28 | 36.32 | 37.11 | 35.88 | 36.81 | 36.38 | qfq | 14,254,767 | 522,238,370 | 2.19% |
| 2023-12-27 | 36.34 | 36.49 | 35.75 | 36.02 | 35.60 | qfq | 9,975,563 | 360,344,413 | 0.19% |
| 2023-12-26 | 37.01 | 37.12 | 35.65 | 35.95 | 35.53 | qfq | 13,392,912 | 483,383,118 | -3.54% |
| 2023-12-25 | 37.88 | 38.13 | 36.71 | 37.27 | 36.84 | qfq | 9,886,460 | 370,225,798 | -0.98% |
| 2023-12-22 | 38.81 | 39.28 | 37.53 | 37.64 | 37.20 | qfq | 16,521,184 | 634,769,641 | -3.49% |
| 2023-12-21 | 38.20 | 39.92 | 37.32 | 39.00 | 38.55 | qfq | 18,107,470 | 698,412,726 | 1.38% |
| 2023-12-20 | 39.98 | 39.99 | 38.42 | 38.47 | 38.02 | qfq | 13,727,483 | 534,632,456 | -3.63% |
| 2023-12-19 | 39.99 | 40.39 | 38.88 | 39.92 | 39.46 | qfq | 14,996,835 | 593,564,533 | -0.57% |
| 2023-12-18 | 40.85 | 41.29 | 39.91 | 40.15 | 39.68 | qfq | 15,514,055 | 629,718,063 | -1.71% |
| 2023-12-15 | 42.57 | 42.71 | 39.89 | 40.85 | 40.37 | qfq | 22,310,401 | 912,611,538 | -2.60% |
| 2023-12-14 | 43.68 | 43.80 | 41.81 | 41.94 | 41.45 | qfq | 26,606,878 | 1,135,513,917 | -3.45% |
| 2023-12-13 | 42.74 | 44.87 | 42.38 | 43.44 | 42.93 | qfq | 39,638,885 | 1,730,816,900 | 1.40% |
| 2023-12-12 | 43.00 | 43.61 | 41.88 | 42.84 | 42.34 | qfq | 28,789,531 | 1,232,756,271 | -0.51% |
| 2023-12-11 | 42.50 | 43.50 | 42.13 | 43.06 | 42.56 | qfq | 38,644,563 | 1,660,032,742 | -0.14% |
| 2023-12-08 | 39.65 | 43.12 | 39.25 | 43.12 | 42.62 | qfq | 43,307,094 | 1,799,063,828 | 10.00% |
| 2023-12-07 | 38.07 | 39.87 | 37.62 | 39.20 | 38.74 | qfq | 24,075,356 | 940,728,138 | 2.97% |
| 2023-12-06 | 38.40 | 38.88 | 38.00 | 38.07 | 37.63 | qfq | 16,246,402 | 621,635,555 | -1.65% |
| 2023-12-05 | 40.70 | 40.79 | 38.71 | 38.71 | 38.26 | qfq | 24,878,412 | 978,520,992 | -5.35% |
| 2023-12-04 | 41.00 | 41.51 | 40.67 | 40.90 | 40.42 | qfq | 24,101,587 | 989,549,518 | -0.97% |
| 2023-12-01 | 38.43 | 42.00 | 37.88 | 41.30 | 40.82 | qfq | 39,834,266 | 1,604,292,486 | 6.36% |
| 2023-11-30 | 38.16 | 38.96 | 38.03 | 38.83 | 38.38 | qfq | 17,507,491 | 674,972,755 | 1.12% |
| 2023-11-29 | 37.81 | 39.66 | 37.70 | 38.40 | 37.95 | qfq | 22,038,316 | 854,791,232 | 1.32% |
| 2023-11-28 | 38.79 | 39.04 | 37.77 | 37.90 | 37.46 | qfq | 17,199,096 | 657,442,888 | -2.50% |
| 2023-11-27 | 38.45 | 39.39 | 38.40 | 38.87 | 38.42 | qfq | 18,443,174 | 717,374,654 | -0.41% |
| 2023-11-24 | 41.55 | 41.55 | 38.56 | 39.03 | 38.58 | qfq | 26,895,719 | 1,068,016,930 | -6.09% |
| 2023-11-23 | 41.49 | 41.87 | 40.67 | 41.56 | 41.08 | qfq | 19,408,597 | 803,444,577 | 0.14% |
| 2023-11-22 | 43.14 | 43.20 | 41.48 | 41.50 | 41.02 | qfq | 28,157,572 | 1,183,326,116 | -5.08% |
| 2023-11-21 | 45.35 | 46.24 | 43.30 | 43.72 | 43.21 | qfq | 42,532,676 | 1,908,545,604 | -2.84% |
| 2023-11-20 | 43.78 | 46.44 | 43.48 | 45.00 | 44.48 | qfq | 56,310,347 | 2,533,352,716 | 3.50% |
| 2023-11-17 | 39.63 | 43.48 | 39.13 | 43.48 | 42.97 | qfq | 58,548,329 | 2,431,494,026 | 9.99% |
| 2023-11-16 | 39.30 | 40.51 | 39.11 | 39.53 | 39.07 | qfq | 22,121,152 | 882,314,515 | -0.05% |
| 2023-11-15 | 40.40 | 40.58 | 39.00 | 39.55 | 39.09 | qfq | 20,624,048 | 814,596,238 | -0.98% |
| 2023-11-14 | 39.46 | 40.40 | 38.80 | 39.94 | 39.47 | qfq | 25,547,600 | 1,008,200,413 | 1.19% |
| 2023-11-13 | 39.03 | 39.98 | 38.86 | 39.47 | 39.01 | qfq | 23,290,173 | 919,814,712 | 2.25% |
| 2023-11-10 | 39.00 | 39.82 | 38.40 | 38.60 | 38.15 | qfq | 18,561,220 | 722,774,438 | -2.15% |
| 2023-11-09 | 39.06 | 40.87 | 39.05 | 39.45 | 38.99 | qfq | 30,454,821 | 1,210,209,995 | 0.95% |
| 2023-11-08 | 38.40 | 39.46 | 37.86 | 39.08 | 38.62 | qfq | 32,108,631 | 1,243,284,404 | 0.15% |
| 2023-11-07 | 37.10 | 40.05 | 36.90 | 39.02 | 38.57 | qfq | 42,381,738 | 1,624,426,834 | 4.86% |
| 2023-11-06 | 36.02 | 37.42 | 35.90 | 37.21 | 36.78 | qfq | 25,642,277 | 947,490,844 | 3.71% |
| 2023-11-03 | 35.36 | 36.24 | 35.28 | 35.88 | 35.46 | qfq | 17,836,237 | 639,939,836 | 1.47% |
| 2023-11-02 | 35.99 | 36.45 | 35.17 | 35.36 | 34.95 | qfq | 15,287,548 | 545,755,897 | -0.39% |
| 2023-11-01 | 36.00 | 36.58 | 35.48 | 35.50 | 35.09 | qfq | 14,459,566 | 520,595,577 | -1.36% |
| 2023-10-31 | 37.35 | 37.50 | 35.81 | 35.99 | 35.57 | qfq | 21,307,765 | 775,258,240 | -3.20% |
| 2023-10-30 | 36.81 | 37.33 | 36.59 | 37.18 | 36.75 | qfq | 19,841,085 | 734,471,376 | 0.60% |
| 2023-10-27 | 37.14 | 37.80 | 36.52 | 36.96 | 36.53 | qfq | 30,037,972 | 1,114,851,493 | -3.22% |
| 2023-10-26 | 35.37 | 39.28 | 34.75 | 38.19 | 37.75 | qfq | 46,552,827 | 1,699,593,810 | 6.94% |
| 2023-10-25 | 35.52 | 36.33 | 35.01 | 35.71 | 35.29 | qfq | 29,121,996 | 1,038,660,689 | -1.33% |
| 2023-10-24 | 36.90 | 37.44 | 35.37 | 36.19 | 35.77 | qfq | 39,435,086 | 1,437,857,275 | 0.92% |
| 2023-10-23 | 35.90 | 36.70 | 35.86 | 35.86 | 35.44 | qfq | 24,357,693 | 874,967,173 | -9.99% |
| 2023-10-20 | 39.84 | 40.22 | 39.84 | 39.84 | 39.38 | qfq | 12,099,000 | 482,444,105 | -10.01% |
| 2023-10-19 | 42.88 | 46.00 | 42.36 | 44.27 | 43.75 | qfq | 33,602,964 | 1,474,785,180 | 3.24% |
| 2023-10-18 | 44.00 | 44.44 | 42.45 | 42.88 | 42.38 | qfq | 28,507,048 | 1,231,764,326 | -6.36% |
| 2023-10-17 | 48.30 | 48.69 | 44.81 | 45.79 | 45.26 | qfq | 33,047,396 | 1,524,815,532 | -5.68% |
| 2023-10-16 | 48.77 | 49.49 | 48.21 | 48.55 | 47.98 | qfq | 18,199,613 | 884,404,569 | -1.36% |
| 2023-10-13 | 49.66 | 50.50 | 48.71 | 49.22 | 48.65 | qfq | 27,306,875 | 1,350,657,120 | -0.57% |
| 2023-10-12 | 51.76 | 51.93 | 49.22 | 49.50 | 48.92 | qfq | 29,185,009 | 1,457,970,530 | -3.11% |
| 2023-10-11 | 52.00 | 52.98 | 50.71 | 51.09 | 50.50 | qfq | 35,741,994 | 1,846,607,242 | -2.50% |
| 2023-10-10 | 52.20 | 53.79 | 51.65 | 52.40 | 51.79 | qfq | 31,810,864 | 1,677,980,703 | 0.29% |
| 2023-10-09 | 53.40 | 53.73 | 52.25 | 52.25 | 51.64 | qfq | 36,976,781 | 1,953,344,064 | -3.88% |
| 2023-09-28 | 53.94 | 54.60 | 52.30 | 54.36 | 53.73 | qfq | 53,313,441 | 2,853,700,108 | 2.12% |
| 2023-09-27 | 53.01 | 54.58 | 53.00 | 53.23 | 52.61 | qfq | 52,855,188 | 2,829,467,900 | -1.64% |
| 2023-09-26 | 54.20 | 56.77 | 53.68 | 54.12 | 53.49 | qfq | 98,527,366 | 5,412,160,088 | 2.29% |
| 2023-09-25 | 52.91 | 52.91 | 52.91 | 52.91 | 52.29 | qfq | 7,524,263 | 398,108,755 | 10.00% |
| 2023-09-22 | 43.70 | 48.10 | 43.57 | 48.10 | 47.54 | qfq | 29,275,048 | 1,370,620,607 | 9.99% |
| 2023-09-21 | 43.77 | 45.20 | 43.38 | 43.73 | 43.22 | qfq | 33,714,035 | 1,492,751,055 | -1.53% |
| 2023-09-20 | 42.97 | 46.21 | 42.85 | 44.41 | 43.89 | qfq | 54,365,840 | 2,440,215,353 | 5.71% |
| 2023-09-19 | 42.59 | 43.07 | 41.88 | 42.01 | 41.52 | qfq | 14,455,907 | 612,807,800 | -1.06% |
| 2023-09-18 | 43.09 | 43.60 | 42.39 | 42.46 | 41.97 | qfq | 12,312,768 | 528,258,682 | -1.83% |
| 2023-09-15 | 43.98 | 44.42 | 43.04 | 43.25 | 42.75 | qfq | 14,196,541 | 619,433,920 | -1.66% |
| 2023-09-14 | 44.22 | 45.40 | 43.71 | 43.98 | 43.47 | qfq | 13,297,893 | 590,511,436 | -0.54% |
| 2023-09-13 | 45.80 | 45.97 | 43.71 | 44.22 | 43.71 | qfq | 19,504,853 | 869,894,804 | -4.29% |
| 2023-09-12 | 45.91 | 47.80 | 45.85 | 46.20 | 45.66 | qfq | 26,461,127 | 1,241,398,492 | -0.13% |
| 2023-09-11 | 44.67 | 47.47 | 44.45 | 46.26 | 45.72 | qfq | 26,535,719 | 1,220,973,116 | 3.47% |
| 2023-09-08 | 44.98 | 45.80 | 44.46 | 44.71 | 44.19 | qfq | 14,835,810 | 667,677,478 | -1.84% |
| 2023-09-07 | 48.11 | 48.32 | 45.55 | 45.55 | 45.02 | qfq | 29,826,016 | 1,390,330,561 | -6.68% |
| 2023-09-06 | 47.50 | 49.58 | 46.35 | 48.81 | 48.24 | qfq | 31,273,631 | 1,499,323,475 | 1.29% |
| 2023-09-05 | 47.18 | 48.91 | 46.34 | 48.19 | 47.63 | qfq | 26,800,098 | 1,283,564,838 | 2.05% |
| 2023-09-04 | 47.02 | 47.42 | 46.57 | 47.22 | 46.67 | qfq | 11,439,386 | 537,274,284 | 0.90% |
| 2023-09-01 | 47.69 | 48.04 | 46.62 | 46.80 | 46.25 | qfq | 12,722,895 | 600,946,306 | -1.87% |
| 2023-08-31 | 48.22 | 48.88 | 47.61 | 47.69 | 47.13 | qfq | 16,695,001 | 802,971,955 | -1.49% |
| 2023-08-30 | 47.34 | 48.95 | 47.34 | 48.41 | 47.85 | qfq | 25,364,948 | 1,223,233,936 | 1.66% |
| 2023-08-29 | 46.20 | 47.87 | 45.11 | 47.62 | 47.07 | qfq | 27,681,646 | 1,296,997,260 | 3.75% |
| 2023-08-28 | 47.50 | 47.60 | 45.80 | 45.90 | 45.37 | qfq | 26,097,524 | 1,217,683,115 | 2.34% |
| 2023-08-25 | 45.99 | 46.35 | 44.30 | 44.85 | 44.33 | qfq | 25,926,017 | 1,171,094,884 | -5.00% |
| 2023-08-24 | 48.61 | 48.86 | 47.15 | 47.21 | 46.66 | qfq | 22,189,289 | 1,068,282,940 | -0.94% |
| 2023-08-23 | 49.66 | 49.70 | 47.66 | 47.66 | 47.10 | qfq | 25,461,471 | 1,229,099,457 | -5.88% |
| 2023-08-22 | 50.89 | 51.20 | 48.48 | 50.64 | 50.05 | qfq | 37,714,464 | 1,873,371,421 | 1.48% |
| 2023-08-21 | 47.50 | 51.83 | 47.42 | 49.90 | 49.32 | qfq | 39,995,475 | 1,998,779,367 | 4.83% |
| 2023-08-18 | 49.01 | 49.56 | 47.60 | 47.60 | 47.05 | qfq | 23,864,106 | 1,155,802,258 | -4.42% |
| 2023-08-17 | 49.00 | 50.66 | 48.71 | 49.80 | 49.22 | qfq | 25,727,488 | 1,282,401,554 | -0.20% |
| 2023-08-16 | 48.31 | 50.90 | 47.50 | 49.90 | 49.32 | qfq | 31,326,721 | 1,548,003,609 | 1.73% |
| 2023-08-15 | 50.19 | 50.98 | 48.61 | 49.05 | 48.48 | qfq | 22,309,009 | 1,107,795,729 | -1.80% |
| 2023-08-14 | 48.28 | 50.17 | 48.28 | 49.95 | 49.37 | qfq | 25,963,881 | 1,275,242,639 | 3.46% |
| 2023-08-11 | 48.77 | 49.09 | 47.82 | 48.28 | 47.72 | qfq | 18,962,781 | 919,580,123 | -0.23% |
| 2023-08-10 | 49.50 | 49.96 | 48.18 | 48.39 | 47.83 | qfq | 30,550,511 | 1,493,994,027 | -3.18% |
| 2023-08-09 | 54.00 | 54.00 | 49.94 | 49.98 | 49.40 | qfq | 38,811,790 | 2,002,794,204 | -8.55% |
| 2023-08-08 | 54.50 | 56.10 | 54.44 | 54.65 | 54.01 | qfq | 21,422,565 | 1,182,025,803 | -0.78% |
| 2023-08-07 | 56.00 | 57.00 | 55.01 | 55.08 | 54.44 | qfq | 35,772,516 | 2,008,024,709 | -1.50% |
| 2023-08-04 | 54.25 | 55.95 | 54.01 | 55.92 | 55.27 | qfq | 34,314,369 | 1,891,327,560 | 3.35% |
| 2023-08-03 | 54.20 | 55.38 | 53.75 | 54.11 | 53.48 | qfq | 20,811,533 | 1,132,149,743 | -1.39% |
| 2023-08-02 | 54.90 | 55.80 | 53.87 | 54.87 | 54.23 | qfq | 26,112,351 | 1,428,088,227 | -2.16% |
| 2023-08-01 | 55.50 | 57.36 | 55.44 | 56.08 | 55.43 | qfq | 29,996,250 | 1,695,500,678 | 0.16% |
| 2023-07-31 | 54.00 | 57.19 | 52.00 | 55.99 | 55.34 | qfq | 31,121,695 | 1,717,159,071 | 0.70% |
| 2023-07-28 | 54.50 | 57.50 | 54.02 | 55.60 | 54.95 | qfq | 30,063,759 | 1,689,663,454 | 0.93% |
| 2023-07-27 | 56.00 | 56.99 | 54.80 | 55.09 | 54.45 | qfq | 29,533,339 | 1,645,491,973 | -4.46% |
| 2023-07-26 | 55.19 | 58.87 | 53.66 | 57.66 | 56.99 | qfq | 49,389,768 | 2,813,111,919 | 3.00% |
| 2023-07-25 | 55.20 | 57.44 | 54.50 | 55.98 | 55.33 | qfq | 31,433,315 | 1,765,683,993 | 1.50% |
| 2023-07-24 | 53.57 | 55.87 | 53.35 | 55.15 | 54.51 | qfq | 28,117,743 | 1,540,407,955 | 2.72% |
| 2023-07-21 | 54.74 | 55.28 | 53.01 | 53.69 | 53.06 | qfq | 25,506,593 | 1,378,270,248 | -2.38% |
| 2023-07-20 | 56.68 | 57.30 | 54.38 | 55.00 | 54.36 | qfq | 29,071,637 | 1,617,869,890 | -3.27% |
| 2023-07-19 | 58.49 | 59.09 | 56.79 | 56.86 | 56.20 | qfq | 24,770,623 | 1,431,056,505 | -2.80% |
| 2023-07-18 | 61.56 | 61.98 | 58.50 | 58.50 | 57.82 | qfq | 39,102,094 | 2,342,576,062 | -5.61% |
| 2023-07-17 | 63.26 | 64.54 | 61.01 | 61.98 | 61.26 | qfq | 43,278,069 | 2,715,298,414 | -2.52% |