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
甘李药业603087.SH
最近收盘价64.272026-07-17
最近交易日2026-07-17
成交量（股）18,498,597
成交额（元）1,222,326,408
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-26 | 2024-12-02 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 68.03 | 68.99 | 64.18 | 64.27 | 64.27 | qfq | 18,498,597 | 1,222,326,408 | -7.39% |
| 2026-07-16 | 68.38 | 71.37 | 67.80 | 69.40 | 69.40 | qfq | 18,519,223 | 1,285,858,469 | -0.42% |
| 2026-07-15 | 69.00 | 74.00 | 68.36 | 69.69 | 69.69 | qfq | 29,692,356 | 2,122,897,850 | -0.44% |
| 2026-07-14 | 64.60 | 71.00 | 64.12 | 70.00 | 70.00 | qfq | 22,634,017 | 1,547,211,467 | 7.18% |
| 2026-07-13 | 66.07 | 66.97 | 64.81 | 65.31 | 65.31 | qfq | 11,908,837 | 778,263,154 | -1.75% |
| 2026-07-10 | 62.29 | 67.26 | 61.72 | 66.47 | 66.47 | qfq | 19,130,211 | 1,257,703,822 | 5.95% |
| 2026-07-09 | 62.20 | 64.00 | 61.03 | 62.74 | 62.74 | qfq | 11,495,731 | 717,526,967 | -0.18% |
| 2026-07-08 | 66.18 | 66.20 | 62.70 | 62.85 | 62.85 | qfq | 14,458,399 | 929,445,898 | -4.10% |
| 2026-07-07 | 66.60 | 68.15 | 65.47 | 65.54 | 65.54 | qfq | 24,618,702 | 1,639,489,411 | -2.31% |
| 2026-07-06 | 61.33 | 67.09 | 60.71 | 67.09 | 67.09 | qfq | 23,575,723 | 1,561,694,395 | 10.00% |
| 2026-07-03 | 57.93 | 62.44 | 57.61 | 60.99 | 60.99 | qfq | 18,502,549 | 1,112,727,954 | 6.53% |
| 2026-07-02 | 57.86 | 58.88 | 57.23 | 57.25 | 57.25 | qfq | 8,046,571 | 465,324,877 | -1.40% |
| 2026-07-01 | 56.69 | 58.40 | 54.80 | 58.06 | 58.06 | qfq | 11,398,227 | 646,849,515 | 2.29% |
| 2026-06-30 | 57.50 | 57.59 | 56.40 | 56.76 | 56.76 | qfq | 6,884,550 | 391,412,965 | -1.41% |
| 2026-06-29 | 53.67 | 57.99 | 52.51 | 57.57 | 57.57 | qfq | 13,731,245 | 774,564,454 | 7.07% |
| 2026-06-26 | 56.32 | 56.97 | 53.76 | 53.77 | 53.77 | qfq | 6,211,599 | 342,273,990 | -5.15% |
| 2026-06-25 | 56.39 | 56.85 | 54.95 | 56.69 | 56.69 | qfq | 7,732,033 | 431,884,825 | -0.46% |
| 2026-06-24 | 57.65 | 58.84 | 56.70 | 56.95 | 56.95 | qfq | 9,687,463 | 558,501,452 | -0.52% |
| 2026-06-23 | 56.98 | 58.50 | 56.78 | 57.25 | 57.25 | qfq | 8,484,728 | 490,949,218 | 0.47% |
| 2026-06-22 | 56.27 | 57.01 | 54.87 | 56.98 | 56.98 | qfq | 7,307,140 | 408,075,361 | 0.49% |
| 2026-06-18 | 53.97 | 57.78 | 53.17 | 56.70 | 56.70 | qfq | 12,427,318 | 697,668,915 | 4.84% |
| 2026-06-17 | 54.78 | 55.14 | 53.36 | 54.08 | 54.08 | qfq | 5,882,819 | 317,773,752 | -1.37% |
| 2026-06-16 | 56.20 | 56.65 | 54.78 | 54.83 | 54.83 | qfq | 5,951,581 | 329,485,287 | -2.96% |
| 2026-06-15 | 55.49 | 56.64 | 55.20 | 56.50 | 56.50 | qfq | 5,313,310 | 298,492,066 | 1.58% |
| 2026-06-12 | 55.40 | 55.99 | 54.39 | 55.62 | 55.62 | qfq | 5,799,124 | 320,755,023 | -0.34% |
| 2026-06-11 | 56.14 | 57.32 | 55.48 | 55.81 | 55.81 | qfq | 4,906,419 | 275,735,162 | -0.59% |
| 2026-06-10 | 55.50 | 56.56 | 54.59 | 56.14 | 56.14 | qfq | 5,021,060 | 279,104,737 | 0.39% |
| 2026-06-09 | 55.60 | 56.88 | 55.18 | 55.92 | 55.92 | qfq | 5,590,208 | 312,633,701 | -0.13% |
| 2026-06-08 | 53.93 | 56.20 | 53.66 | 55.99 | 55.99 | qfq | 8,479,307 | 468,545,878 | 2.58% |
| 2026-06-05 | 54.44 | 55.20 | 54.36 | 54.58 | 54.58 | qfq | 5,922,844 | 323,997,349 | 1.62% |
| 2026-06-04 | 54.20 | 54.85 | 53.48 | 53.71 | 53.71 | qfq | 4,481,491 | 241,868,070 | -0.81% |
| 2026-06-03 | 55.00 | 55.95 | 53.85 | 54.15 | 54.15 | qfq | 6,270,516 | 342,883,589 | -1.53% |
| 2026-06-02 | 52.98 | 55.36 | 52.55 | 54.99 | 54.99 | qfq | 10,290,868 | 560,437,815 | 4.33% |
| 2026-06-01 | 52.28 | 53.86 | 52.28 | 52.71 | 52.71 | qfq | 5,733,854 | 304,234,634 | 0.82% |
| 2026-05-29 | 52.29 | 53.00 | 51.51 | 52.28 | 52.28 | qfq | 6,607,136 | 345,277,662 | -1.45% |
| 2026-05-28 | 53.24 | 53.79 | 52.34 | 53.05 | 52.05 | qfq | 5,880,939 | 311,323,204 | -0.24% |
| 2026-05-27 | 53.88 | 53.90 | 52.00 | 53.18 | 52.18 | qfq | 6,093,981 | 323,078,619 | -0.86% |
| 2026-05-26 | 53.32 | 53.85 | 52.00 | 53.64 | 52.63 | qfq | 4,721,252 | 251,437,749 | 0.17% |
| 2026-05-25 | 54.10 | 54.37 | 53.00 | 53.55 | 52.54 | qfq | 5,196,816 | 277,930,716 | -1.02% |
| 2026-05-22 | 54.61 | 54.96 | 53.81 | 54.10 | 53.08 | qfq | 4,925,296 | 266,695,922 | -0.93% |
| 2026-05-21 | 55.10 | 56.47 | 54.57 | 54.61 | 53.58 | qfq | 7,569,851 | 421,552,445 | -0.98% |
| 2026-05-20 | 54.70 | 55.26 | 53.54 | 55.15 | 54.11 | qfq | 6,329,637 | 343,848,575 | 0.79% |
| 2026-05-19 | 54.62 | 55.26 | 54.06 | 54.72 | 53.69 | qfq | 4,706,476 | 256,768,712 | 0.18% |
| 2026-05-18 | 56.00 | 56.33 | 54.26 | 54.62 | 53.59 | qfq | 8,371,150 | 460,065,776 | -3.40% |
| 2026-05-15 | 57.00 | 57.71 | 56.15 | 56.54 | 55.47 | qfq | 5,501,000 | 313,262,441 | -0.28% |
| 2026-05-14 | 58.29 | 58.30 | 56.66 | 56.70 | 55.63 | qfq | 7,410,897 | 423,385,221 | -2.74% |
| 2026-05-13 | 58.96 | 59.35 | 57.99 | 58.30 | 57.20 | qfq | 5,910,261 | 344,783,670 | -1.44% |
| 2026-05-12 | 60.19 | 60.46 | 58.77 | 59.15 | 58.04 | qfq | 7,474,197 | 444,321,993 | -1.78% |
| 2026-05-11 | 60.20 | 60.55 | 59.50 | 60.22 | 59.08 | qfq | 6,784,887 | 406,788,598 | 0.13% |
| 2026-05-08 | 59.95 | 60.50 | 59.61 | 60.14 | 59.01 | qfq | 4,575,236 | 275,207,071 | 0.27% |
| 2026-05-07 | 59.59 | 60.69 | 59.59 | 59.98 | 58.85 | qfq | 5,484,737 | 329,674,790 | 1.39% |
| 2026-05-06 | 59.00 | 59.36 | 58.70 | 59.16 | 58.04 | qfq | 6,870,307 | 405,586,351 | 0.53% |
| 2026-04-30 | 59.91 | 59.97 | 58.70 | 58.85 | 57.74 | qfq | 6,081,580 | 359,578,747 | -1.61% |
| 2026-04-29 | 59.59 | 60.38 | 59.59 | 59.81 | 58.68 | qfq | 5,020,477 | 300,939,379 | -0.70% |
| 2026-04-28 | 59.96 | 61.36 | 59.90 | 60.23 | 59.09 | qfq | 5,526,520 | 334,657,210 | 0.43% |
| 2026-04-27 | 60.00 | 60.50 | 59.64 | 59.97 | 58.84 | qfq | 6,272,573 | 376,234,513 | -0.73% |
| 2026-04-24 | 59.25 | 60.84 | 58.83 | 60.41 | 59.27 | qfq | 8,727,393 | 523,856,015 | 1.56% |
| 2026-04-23 | 63.00 | 63.00 | 59.18 | 59.48 | 58.36 | qfq | 21,507,060 | 1,308,938,152 | -9.44% |
| 2026-04-22 | 64.21 | 66.25 | 63.98 | 65.68 | 64.44 | qfq | 6,956,055 | 454,651,580 | 2.31% |
| 2026-04-21 | 65.04 | 65.44 | 63.89 | 64.20 | 62.99 | qfq | 4,538,311 | 291,986,989 | -1.23% |
| 2026-04-20 | 64.93 | 65.44 | 64.64 | 65.00 | 63.77 | qfq | 3,973,985 | 258,383,505 | -0.23% |
| 2026-04-17 | 65.67 | 65.83 | 64.35 | 65.15 | 63.92 | qfq | 5,611,489 | 364,146,261 | -1.24% |
| 2026-04-16 | 66.44 | 66.44 | 65.31 | 65.97 | 64.73 | qfq | 6,239,058 | 410,695,098 | 0.02% |
| 2026-04-15 | 65.40 | 66.57 | 64.50 | 65.96 | 64.72 | qfq | 11,400,713 | 749,146,742 | 2.60% |
| 2026-04-14 | 63.90 | 64.30 | 63.00 | 64.29 | 63.08 | qfq | 5,067,182 | 322,008,114 | 1.21% |
| 2026-04-13 | 63.61 | 64.21 | 63.36 | 63.52 | 62.32 | qfq | 3,962,183 | 252,563,749 | -0.94% |
| 2026-04-10 | 63.67 | 65.08 | 63.64 | 64.12 | 62.91 | qfq | 5,778,974 | 371,985,476 | 0.71% |
| 2026-04-09 | 64.00 | 65.13 | 63.45 | 63.67 | 62.47 | qfq | 6,256,316 | 401,740,371 | -0.96% |
| 2026-04-08 | 64.05 | 64.64 | 63.33 | 64.29 | 63.08 | qfq | 6,553,581 | 419,505,963 | 2.21% |
| 2026-04-07 | 63.15 | 64.21 | 62.78 | 62.90 | 61.71 | qfq | 4,689,406 | 296,999,571 | -0.40% |
| 2026-04-03 | 63.60 | 64.40 | 63.01 | 63.15 | 61.96 | qfq | 5,321,493 | 337,888,064 | -2.14% |
| 2026-04-02 | 65.00 | 65.31 | 64.20 | 64.53 | 63.31 | qfq | 7,774,978 | 502,858,793 | -1.30% |
| 2026-04-01 | 64.50 | 65.50 | 63.44 | 65.38 | 64.15 | qfq | 11,652,087 | 755,081,694 | 2.16% |
| 2026-03-31 | 63.49 | 65.00 | 63.00 | 64.00 | 62.79 | qfq | 13,050,854 | 839,870,835 | 2.75% |
| 2026-03-30 | 61.32 | 62.78 | 61.07 | 62.29 | 61.12 | qfq | 7,027,058 | 436,990,382 | 0.92% |
| 2026-03-27 | 57.71 | 62.47 | 57.70 | 61.72 | 60.56 | qfq | 11,117,454 | 681,466,072 | 5.34% |
| 2026-03-26 | 59.00 | 59.88 | 58.27 | 58.59 | 57.49 | qfq | 4,792,972 | 282,982,263 | -0.88% |
| 2026-03-25 | 57.88 | 60.93 | 57.65 | 59.11 | 58.00 | qfq | 8,687,757 | 514,224,004 | 2.91% |
| 2026-03-24 | 57.03 | 57.48 | 56.40 | 57.44 | 56.36 | qfq | 5,357,218 | 305,094,629 | 2.21% |
| 2026-03-23 | 58.33 | 58.78 | 55.80 | 56.20 | 55.14 | qfq | 9,906,630 | 565,931,007 | -5.78% |
| 2026-03-20 | 61.25 | 62.08 | 59.65 | 59.65 | 58.53 | qfq | 6,435,604 | 389,979,781 | -2.61% |
| 2026-03-19 | 62.00 | 62.50 | 61.24 | 61.25 | 60.10 | qfq | 5,518,201 | 340,368,363 | -2.55% |
| 2026-03-18 | 62.50 | 63.19 | 61.95 | 62.85 | 61.67 | qfq | 4,993,080 | 312,493,965 | 0.53% |
| 2026-03-17 | 62.25 | 63.76 | 61.96 | 62.52 | 61.34 | qfq | 5,850,269 | 368,251,110 | 0.97% |
| 2026-03-16 | 62.13 | 62.37 | 61.30 | 61.92 | 60.75 | qfq | 3,889,501 | 240,591,854 | -0.34% |
| 2026-03-13 | 62.24 | 62.72 | 61.88 | 62.13 | 60.96 | qfq | 3,414,245 | 212,557,732 | -0.78% |
| 2026-03-12 | 63.50 | 63.63 | 62.40 | 62.62 | 61.44 | qfq | 3,736,166 | 234,690,818 | -1.37% |
| 2026-03-11 | 64.36 | 64.36 | 63.38 | 63.49 | 62.29 | qfq | 3,369,690 | 214,507,674 | -0.95% |
| 2026-03-10 | 63.20 | 64.33 | 63.20 | 64.10 | 62.89 | qfq | 4,253,211 | 272,205,093 | 2.01% |
| 2026-03-09 | 62.73 | 63.25 | 61.80 | 62.84 | 61.66 | qfq | 4,703,165 | 293,328,099 | -1.29% |
| 2026-03-06 | 62.10 | 64.10 | 61.95 | 63.66 | 62.46 | qfq | 5,428,421 | 344,832,591 | 2.53% |
| 2026-03-05 | 62.79 | 63.16 | 61.81 | 62.09 | 60.92 | qfq | 4,177,877 | 260,748,273 | 0.05% |
| 2026-03-04 | 62.00 | 62.88 | 61.54 | 62.06 | 60.89 | qfq | 5,719,832 | 355,541,695 | -0.93% |
| 2026-03-03 | 64.57 | 65.20 | 62.51 | 62.64 | 61.46 | qfq | 7,222,780 | 459,475,051 | -2.87% |
| 2026-03-02 | 65.00 | 65.64 | 63.83 | 64.49 | 63.27 | qfq | 6,624,592 | 427,479,159 | -2.24% |
| 2026-02-27 | 66.00 | 66.56 | 65.70 | 65.97 | 64.73 | qfq | 3,082,403 | 203,477,721 | 0.26% |
| 2026-02-26 | 67.05 | 67.16 | 65.76 | 65.80 | 64.56 | qfq | 4,739,391 | 313,937,677 | -1.82% |
| 2026-02-25 | 66.20 | 67.15 | 65.85 | 67.02 | 65.76 | qfq | 5,166,439 | 344,658,398 | 1.25% |
| 2026-02-24 | 65.32 | 66.19 | 64.10 | 66.19 | 64.94 | qfq | 6,047,495 | 394,084,410 | 1.85% |
| 2026-02-13 | 65.60 | 65.99 | 64.86 | 64.99 | 63.76 | qfq | 3,861,095 | 252,844,389 | -1.11% |
| 2026-02-12 | 66.22 | 66.59 | 65.47 | 65.72 | 64.48 | qfq | 4,044,787 | 266,128,813 | -0.77% |
| 2026-02-11 | 66.39 | 66.99 | 66.11 | 66.23 | 64.98 | qfq | 2,901,489 | 192,757,711 | -0.50% |
| 2026-02-10 | 65.99 | 67.04 | 65.60 | 66.56 | 65.31 | qfq | 4,508,723 | 299,828,817 | 0.89% |
| 2026-02-09 | 66.20 | 66.55 | 65.65 | 65.97 | 64.73 | qfq | 4,083,812 | 269,540,774 | 0.33% |
| 2026-02-06 | 65.80 | 66.50 | 64.80 | 65.75 | 64.51 | qfq | 4,697,270 | 309,393,345 | -0.53% |
| 2026-02-05 | 67.83 | 68.30 | 66.03 | 66.10 | 64.85 | qfq | 8,098,429 | 540,185,306 | -3.52% |
| 2026-02-04 | 67.08 | 68.55 | 66.27 | 68.51 | 67.22 | qfq | 7,282,508 | 490,691,828 | 1.51% |
| 2026-02-03 | 66.40 | 67.56 | 66.00 | 67.49 | 66.22 | qfq | 5,699,690 | 381,155,423 | 2.10% |
| 2026-02-02 | 67.00 | 68.22 | 65.95 | 66.10 | 64.85 | qfq | 6,580,231 | 442,412,407 | -2.25% |
| 2026-01-30 | 67.00 | 68.18 | 66.80 | 67.62 | 66.35 | qfq | 7,213,325 | 487,348,505 | -0.19% |
| 2026-01-29 | 69.38 | 69.38 | 66.66 | 67.75 | 66.47 | qfq | 12,428,534 | 842,583,235 | -2.80% |
| 2026-01-28 | 71.32 | 71.32 | 69.66 | 69.70 | 68.39 | qfq | 7,978,228 | 559,275,139 | -2.27% |
| 2026-01-27 | 72.00 | 72.10 | 70.13 | 71.32 | 69.98 | qfq | 6,716,333 | 476,496,160 | -0.50% |
| 2026-01-26 | 72.83 | 73.30 | 71.02 | 71.68 | 70.33 | qfq | 8,229,329 | 589,652,695 | -1.58% |
| 2026-01-23 | 70.50 | 73.80 | 70.30 | 72.83 | 71.46 | qfq | 12,323,595 | 892,730,487 | 3.32% |
| 2026-01-22 | 71.00 | 71.48 | 69.01 | 70.49 | 69.16 | qfq | 11,976,010 | 840,972,799 | -1.80% |
| 2026-01-21 | 69.99 | 72.58 | 69.98 | 71.78 | 70.43 | qfq | 9,161,547 | 656,464,220 | 2.21% |
| 2026-01-20 | 72.09 | 72.29 | 69.59 | 70.23 | 68.91 | qfq | 8,181,642 | 577,112,096 | -2.70% |
| 2026-01-19 | 71.50 | 72.50 | 71.01 | 72.18 | 70.82 | qfq | 7,867,489 | 564,292,664 | 0.50% |
| 2026-01-16 | 72.81 | 73.36 | 71.67 | 71.82 | 70.47 | qfq | 9,260,869 | 670,779,222 | -1.01% |
| 2026-01-15 | 71.77 | 74.47 | 71.77 | 72.55 | 71.18 | qfq | 16,818,433 | 1,225,214,895 | 4.69% |
| 2026-01-14 | 70.01 | 71.88 | 68.32 | 69.30 | 67.99 | qfq | 13,471,013 | 947,160,693 | -1.14% |
| 2026-01-13 | 69.72 | 71.83 | 69.70 | 70.10 | 68.78 | qfq | 11,386,201 | 806,256,511 | 0.31% |
| 2026-01-12 | 70.66 | 71.38 | 69.28 | 69.88 | 68.56 | qfq | 11,342,006 | 791,525,012 | -1.58% |
| 2026-01-09 | 70.00 | 71.12 | 69.91 | 71.00 | 69.66 | qfq | 8,385,023 | 591,133,432 | 1.14% |
| 2026-01-08 | 71.00 | 72.16 | 70.02 | 70.20 | 68.88 | qfq | 7,819,399 | 554,048,008 | -1.80% |
| 2026-01-07 | 68.65 | 71.85 | 68.65 | 71.49 | 70.14 | qfq | 13,190,141 | 933,490,538 | 3.50% |
| 2026-01-06 | 68.96 | 69.41 | 68.60 | 69.07 | 67.77 | qfq | 8,553,230 | 590,597,138 | 0.14% |
| 2026-01-05 | 67.93 | 69.18 | 66.40 | 68.97 | 67.67 | qfq | 10,516,836 | 717,674,539 | 1.32% |
| 2025-12-31 | 66.85 | 68.40 | 66.80 | 68.07 | 66.79 | qfq | 7,317,164 | 497,170,316 | 1.66% |
| 2025-12-30 | 65.91 | 67.65 | 65.86 | 66.96 | 65.70 | qfq | 7,831,710 | 524,470,260 | 1.22% |
| 2025-12-29 | 68.19 | 68.19 | 66.03 | 66.15 | 64.90 | qfq | 8,201,566 | 548,113,956 | -3.13% |
| 2025-12-26 | 67.00 | 68.50 | 66.66 | 68.29 | 67.00 | qfq | 8,950,450 | 607,041,553 | 1.94% |
| 2025-12-25 | 66.93 | 67.28 | 66.28 | 66.99 | 65.73 | qfq | 4,854,952 | 324,228,870 | 0.10% |
| 2025-12-24 | 67.15 | 67.25 | 66.31 | 66.92 | 65.66 | qfq | 5,455,551 | 364,443,926 | -0.56% |
| 2025-12-23 | 68.04 | 68.31 | 67.12 | 67.30 | 66.03 | qfq | 5,434,989 | 367,067,814 | -1.10% |
| 2025-12-22 | 67.89 | 68.35 | 67.28 | 68.05 | 66.77 | qfq | 6,993,499 | 474,971,510 | 0.25% |
| 2025-12-19 | 65.45 | 68.35 | 65.00 | 67.88 | 66.60 | qfq | 12,010,599 | 808,284,295 | 3.92% |
| 2025-12-18 | 66.44 | 66.95 | 65.31 | 65.32 | 64.09 | qfq | 6,070,566 | 400,161,752 | -2.22% |
| 2025-12-17 | 65.41 | 67.16 | 64.62 | 66.80 | 65.54 | qfq | 8,164,339 | 539,656,646 | 1.71% |
| 2025-12-16 | 66.66 | 67.00 | 65.65 | 65.68 | 64.44 | qfq | 8,223,804 | 543,408,816 | -2.06% |
| 2025-12-15 | 65.72 | 67.71 | 65.37 | 67.06 | 65.80 | qfq | 11,515,897 | 772,211,493 | 1.18% |
| 2025-12-12 | 64.88 | 66.47 | 64.30 | 66.28 | 65.03 | qfq | 11,037,490 | 725,717,602 | 1.55% |
| 2025-12-11 | 64.59 | 66.28 | 64.50 | 65.27 | 64.04 | qfq | 12,552,078 | 821,409,158 | 1.95% |
| 2025-12-10 | 63.50 | 64.30 | 62.50 | 64.02 | 62.81 | qfq | 6,380,970 | 406,110,896 | 0.95% |
| 2025-12-09 | 63.79 | 64.99 | 63.30 | 63.42 | 62.22 | qfq | 8,671,555 | 556,549,719 | 0.02% |
| 2025-12-08 | 63.66 | 64.34 | 63.21 | 63.41 | 62.21 | qfq | 6,483,555 | 412,630,600 | -0.30% |
| 2025-12-05 | 62.39 | 63.83 | 61.80 | 63.60 | 62.40 | qfq | 6,399,081 | 402,496,625 | 1.92% |
| 2025-12-04 | 62.00 | 62.66 | 61.58 | 62.40 | 61.22 | qfq | 4,066,877 | 252,982,968 | 0.73% |
| 2025-12-03 | 62.15 | 62.68 | 61.50 | 61.95 | 60.78 | qfq | 5,402,340 | 334,510,258 | -0.56% |
| 2025-12-02 | 64.00 | 64.03 | 62.14 | 62.30 | 61.13 | qfq | 5,791,646 | 363,915,233 | -2.67% |
| 2025-12-01 | 63.55 | 64.14 | 63.32 | 64.01 | 62.80 | qfq | 4,669,415 | 297,670,652 | 0.53% |
| 2025-11-28 | 63.33 | 63.94 | 62.70 | 63.67 | 62.47 | qfq | 4,605,932 | 292,022,697 | 1.02% |
| 2025-11-27 | 63.37 | 63.83 | 62.85 | 63.03 | 61.84 | qfq | 4,732,849 | 299,755,454 | -0.55% |
| 2025-11-26 | 62.96 | 64.09 | 62.96 | 63.38 | 62.19 | qfq | 7,289,836 | 463,659,392 | 1.39% |
| 2025-11-25 | 62.35 | 63.49 | 62.35 | 62.51 | 61.33 | qfq | 6,291,606 | 396,141,188 | 0.26% |
| 2025-11-24 | 61.02 | 62.89 | 60.76 | 62.35 | 61.17 | qfq | 8,049,426 | 497,596,521 | 2.85% |
| 2025-11-21 | 61.60 | 62.60 | 60.60 | 60.62 | 59.48 | qfq | 8,833,298 | 541,049,221 | -2.76% |
| 2025-11-20 | 62.94 | 63.49 | 62.08 | 62.34 | 61.16 | qfq | 6,406,434 | 401,492,410 | -0.95% |
| 2025-11-19 | 64.18 | 64.58 | 62.05 | 62.94 | 61.75 | qfq | 10,672,239 | 673,667,896 | -2.46% |
| 2025-11-18 | 65.59 | 66.07 | 64.25 | 64.53 | 63.31 | qfq | 6,145,425 | 399,038,644 | -1.71% |
| 2025-11-17 | 66.68 | 66.71 | 65.26 | 65.65 | 64.41 | qfq | 8,002,607 | 526,907,838 | -2.38% |
| 2025-11-14 | 66.80 | 68.40 | 66.70 | 67.25 | 65.98 | qfq | 14,082,632 | 953,282,270 | 2.00% |
| 2025-11-13 | 65.54 | 65.94 | 64.70 | 65.93 | 64.69 | qfq | 8,491,555 | 556,161,479 | 0.56% |
| 2025-11-12 | 64.40 | 66.48 | 64.13 | 65.56 | 64.32 | qfq | 12,435,749 | 814,133,112 | 2.26% |
| 2025-11-11 | 64.96 | 65.23 | 63.82 | 64.11 | 62.90 | qfq | 6,067,947 | 390,864,955 | -0.76% |
| 2025-11-10 | 63.75 | 64.85 | 63.40 | 64.60 | 63.38 | qfq | 8,492,205 | 544,323,683 | 0.84% |
| 2025-11-07 | 64.45 | 64.71 | 63.70 | 64.06 | 62.85 | qfq | 6,184,373 | 397,047,012 | -1.36% |
| 2025-11-06 | 63.99 | 64.98 | 63.82 | 64.94 | 63.72 | qfq | 7,166,312 | 461,899,619 | 1.18% |
| 2025-11-05 | 63.80 | 64.72 | 63.36 | 64.18 | 62.97 | qfq | 8,037,344 | 514,443,436 | -0.31% |
| 2025-11-04 | 66.74 | 66.80 | 63.88 | 64.38 | 63.17 | qfq | 14,727,037 | 953,724,075 | -3.62% |
| 2025-11-03 | 68.40 | 68.40 | 66.01 | 66.80 | 65.54 | qfq | 11,330,067 | 756,036,099 | -1.74% |
| 2025-10-31 | 66.89 | 68.51 | 66.00 | 67.98 | 66.70 | qfq | 17,914,860 | 1,206,627,401 | -2.75% |
| 2025-10-30 | 71.61 | 71.61 | 69.15 | 69.90 | 68.58 | qfq | 10,388,361 | 726,762,564 | -2.11% |
| 2025-10-29 | 70.50 | 71.51 | 70.42 | 71.41 | 70.06 | qfq | 7,096,570 | 504,670,442 | 1.08% |
| 2025-10-28 | 71.55 | 72.17 | 70.43 | 70.65 | 69.32 | qfq | 8,019,347 | 570,405,084 | -1.22% |
| 2025-10-27 | 69.31 | 71.88 | 69.31 | 71.52 | 70.17 | qfq | 12,974,102 | 921,230,517 | 3.91% |
| 2025-10-24 | 68.36 | 69.35 | 68.20 | 68.83 | 67.53 | qfq | 7,448,871 | 512,499,930 | 0.73% |
| 2025-10-23 | 69.70 | 69.90 | 67.01 | 68.33 | 67.04 | qfq | 9,864,072 | 669,523,653 | -2.23% |
| 2025-10-22 | 70.41 | 71.23 | 69.79 | 69.89 | 68.57 | qfq | 5,377,772 | 377,162,054 | -1.41% |
| 2025-10-21 | 69.79 | 70.99 | 69.12 | 70.89 | 69.55 | qfq | 7,723,360 | 541,632,749 | 1.90% |
| 2025-10-20 | 70.25 | 70.40 | 69.12 | 69.57 | 68.26 | qfq | 6,383,323 | 444,541,964 | 0.27% |
| 2025-10-17 | 70.77 | 71.25 | 69.00 | 69.38 | 68.07 | qfq | 8,792,532 | 615,288,032 | -2.14% |
| 2025-10-16 | 70.89 | 72.80 | 70.28 | 70.90 | 69.56 | qfq | 10,417,361 | 746,407,108 | 0.01% |
| 2025-10-15 | 69.24 | 71.10 | 68.90 | 70.89 | 69.55 | qfq | 10,095,624 | 709,804,218 | 2.44% |
| 2025-10-14 | 72.31 | 72.80 | 68.89 | 69.20 | 67.90 | qfq | 14,714,457 | 1,038,887,363 | -4.02% |
| 2025-10-13 | 70.97 | 72.75 | 70.60 | 72.10 | 70.74 | qfq | 11,049,241 | 794,619,258 | -2.51% |
| 2025-10-10 | 75.03 | 76.16 | 73.76 | 73.96 | 72.57 | qfq | 13,715,559 | 1,024,129,314 | -2.23% |
| 2025-10-09 | 76.02 | 76.72 | 73.88 | 75.65 | 74.22 | qfq | 16,927,839 | 1,273,223,388 | -0.33% |
| 2025-09-30 | 76.20 | 77.09 | 75.70 | 75.90 | 74.47 | qfq | 13,398,068 | 1,021,772,279 | -0.62% |
| 2025-09-29 | 77.70 | 78.06 | 74.59 | 76.37 | 74.93 | qfq | 20,739,021 | 1,572,707,903 | -2.18% |
| 2025-09-26 | 79.01 | 79.72 | 77.53 | 78.07 | 76.60 | qfq | 17,833,997 | 1,398,979,917 | -1.95% |
| 2025-09-25 | 81.97 | 82.25 | 78.31 | 79.62 | 78.12 | qfq | 31,869,185 | 2,554,684,221 | 0.35% |
| 2025-09-24 | 79.34 | 79.34 | 75.90 | 79.34 | 77.84 | qfq | 34,332,070 | 2,695,632,884 | 10.00% |
| 2025-09-23 | 73.15 | 74.94 | 70.78 | 72.13 | 70.77 | qfq | 13,600,478 | 981,953,327 | -2.00% |
| 2025-09-22 | 72.24 | 75.89 | 72.24 | 73.60 | 72.21 | qfq | 18,197,941 | 1,341,587,603 | 3.76% |
| 2025-09-19 | 72.22 | 73.20 | 70.88 | 70.93 | 69.59 | qfq | 12,260,472 | 880,152,945 | -2.45% |
| 2025-09-18 | 72.50 | 74.43 | 71.55 | 72.71 | 71.34 | qfq | 17,522,992 | 1,281,477,864 | 0.03% |
| 2025-09-17 | 73.60 | 74.40 | 71.69 | 72.69 | 71.32 | qfq | 16,085,924 | 1,166,847,270 | -1.74% |
| 2025-09-16 | 73.69 | 74.29 | 72.94 | 73.98 | 72.59 | qfq | 12,137,768 | 894,311,039 | 0.16% |
| 2025-09-15 | 74.18 | 74.96 | 73.68 | 73.86 | 72.47 | qfq | 10,449,955 | 775,257,313 | -0.39% |
| 2025-09-12 | 74.89 | 75.18 | 72.94 | 74.15 | 72.75 | qfq | 14,448,587 | 1,070,176,554 | -0.38% |
| 2025-09-11 | 71.80 | 74.72 | 69.61 | 74.43 | 73.03 | qfq | 19,665,309 | 1,427,397,252 | 0.95% |
| 2025-09-10 | 74.70 | 75.31 | 72.82 | 73.73 | 72.34 | qfq | 12,175,835 | 901,288,152 | -0.77% |
| 2025-09-09 | 76.52 | 77.56 | 73.73 | 74.30 | 72.90 | qfq | 16,933,005 | 1,276,974,609 | -3.83% |
| 2025-09-08 | 74.88 | 78.49 | 74.88 | 77.26 | 75.80 | qfq | 19,656,149 | 1,513,403,004 | 3.18% |
| 2025-09-05 | 71.77 | 75.19 | 70.93 | 74.88 | 73.47 | qfq | 21,875,655 | 1,598,612,759 | 4.64% |
| 2025-09-04 | 78.17 | 78.50 | 70.05 | 71.56 | 70.21 | qfq | 33,267,525 | 2,450,245,763 | -7.68% |
| 2025-09-03 | 77.45 | 81.00 | 76.83 | 77.51 | 76.05 | qfq | 22,097,523 | 1,733,060,380 | 0.21% |
| 2025-09-02 | 78.49 | 79.56 | 76.77 | 77.35 | 75.89 | qfq | 24,211,092 | 1,887,891,659 | -1.11% |
| 2025-09-01 | 72.90 | 78.96 | 72.58 | 78.22 | 76.75 | qfq | 26,609,058 | 2,040,758,120 | 7.25% |
| 2025-08-29 | 71.70 | 74.24 | 71.70 | 72.93 | 71.56 | qfq | 17,336,507 | 1,264,919,045 | 2.03% |
| 2025-08-28 | 68.33 | 71.69 | 67.89 | 71.48 | 70.13 | qfq | 22,139,242 | 1,539,212,974 | 4.40% |
| 2025-08-27 | 70.50 | 71.56 | 68.35 | 68.47 | 67.18 | qfq | 19,467,723 | 1,366,462,376 | -3.45% |
| 2025-08-26 | 71.55 | 71.93 | 70.22 | 70.92 | 69.58 | qfq | 14,157,671 | 1,003,677,176 | -0.88% |
| 2025-08-25 | 68.79 | 73.03 | 68.30 | 71.55 | 70.20 | qfq | 26,267,999 | 1,854,312,384 | 4.38% |
| 2025-08-22 | 67.45 | 69.57 | 67.10 | 68.55 | 67.26 | qfq | 17,393,702 | 1,189,640,082 | 1.63% |
| 2025-08-21 | 67.88 | 69.20 | 66.90 | 67.45 | 66.18 | qfq | 13,468,304 | 911,614,918 | -0.69% |
| 2025-08-20 | 67.10 | 68.80 | 66.15 | 67.92 | 66.64 | qfq | 23,348,368 | 1,571,254,251 | -0.16% |
| 2025-08-19 | 64.99 | 69.97 | 64.99 | 68.03 | 66.75 | qfq | 40,612,373 | 2,793,189,139 | 6.95% |
| 2025-08-18 | 62.50 | 64.18 | 62.50 | 63.61 | 62.41 | qfq | 17,133,480 | 1,088,542,825 | 1.78% |
| 2025-08-15 | 61.92 | 62.99 | 61.73 | 62.50 | 61.32 | qfq | 12,427,932 | 775,371,753 | 0.74% |
| 2025-08-14 | 63.09 | 63.68 | 62.01 | 62.04 | 60.87 | qfq | 14,657,886 | 919,115,459 | -1.66% |
| 2025-08-13 | 61.22 | 64.48 | 61.00 | 63.09 | 61.90 | qfq | 20,888,985 | 1,311,226,600 | 3.41% |
| 2025-08-12 | 62.10 | 62.58 | 60.62 | 61.01 | 59.86 | qfq | 13,740,969 | 840,444,841 | -2.01% |
| 2025-08-11 | 61.58 | 62.84 | 61.50 | 62.26 | 61.09 | qfq | 12,838,189 | 799,386,615 | 1.27% |
| 2025-08-08 | 61.87 | 62.68 | 60.62 | 61.48 | 60.32 | qfq | 16,696,229 | 1,027,633,338 | -1.57% |
| 2025-08-07 | 64.30 | 64.30 | 62.01 | 62.46 | 61.28 | qfq | 19,259,738 | 1,211,900,007 | -2.95% |
| 2025-08-06 | 63.39 | 65.90 | 63.39 | 64.36 | 63.15 | qfq | 20,484,084 | 1,321,641,106 | 1.05% |
| 2025-08-05 | 63.29 | 65.11 | 63.01 | 63.69 | 62.49 | qfq | 19,478,928 | 1,243,350,768 | 0.65% |
| 2025-08-04 | 60.99 | 63.65 | 60.02 | 63.28 | 62.09 | qfq | 25,539,530 | 1,579,261,655 | 3.75% |
| 2025-08-01 | 58.10 | 62.68 | 57.82 | 60.99 | 59.84 | qfq | 28,841,573 | 1,755,235,639 | 5.34% |
| 2025-07-31 | 59.00 | 59.40 | 57.41 | 57.90 | 56.81 | qfq | 17,702,269 | 1,035,245,383 | -2.21% |
| 2025-07-30 | 60.36 | 60.84 | 58.45 | 59.21 | 58.09 | qfq | 18,324,900 | 1,096,283,977 | -2.65% |
| 2025-07-29 | 59.40 | 61.47 | 58.59 | 60.82 | 59.67 | qfq | 20,073,391 | 1,210,520,759 | 2.55% |
| 2025-07-28 | 58.08 | 59.51 | 58.08 | 59.31 | 58.19 | qfq | 15,535,533 | 916,712,922 | 2.10% |
| 2025-07-25 | 59.64 | 59.76 | 58.05 | 58.09 | 56.99 | qfq | 14,644,360 | 860,037,376 | -2.60% |
| 2025-07-24 | 58.73 | 60.46 | 58.28 | 59.64 | 58.52 | qfq | 14,344,031 | 849,188,880 | 1.22% |
| 2025-07-23 | 59.00 | 60.21 | 58.68 | 58.92 | 57.81 | qfq | 14,761,580 | 876,454,239 | -0.74% |
| 2025-07-22 | 57.00 | 61.49 | 57.00 | 59.36 | 58.24 | qfq | 21,570,690 | 1,284,100,607 | 2.70% |
| 2025-07-21 | 58.74 | 58.74 | 57.20 | 57.80 | 56.71 | qfq | 12,527,807 | 724,283,197 | -1.65% |
| 2025-07-18 | 58.50 | 59.08 | 57.78 | 58.77 | 57.66 | qfq | 13,605,979 | 793,713,786 | 0.22% |
| 2025-07-17 | 57.07 | 58.85 | 57.07 | 58.64 | 57.53 | qfq | 15,075,286 | 877,588,611 | 2.23% |
| 2025-07-16 | 57.02 | 58.27 | 57.01 | 57.36 | 56.28 | qfq | 11,896,695 | 683,724,563 | 0.63% |
| 2025-07-15 | 56.00 | 57.48 | 55.58 | 57.00 | 55.93 | qfq | 14,385,399 | 817,005,412 | 1.79% |
| 2025-07-14 | 56.00 | 56.42 | 55.48 | 56.00 | 54.94 | qfq | 8,830,974 | 493,939,172 | 0.29% |
| 2025-07-11 | 55.50 | 56.50 | 55.30 | 55.84 | 54.79 | qfq | 12,136,924 | 679,936,760 | 0.63% |
| 2025-07-10 | 55.70 | 56.69 | 55.10 | 55.49 | 54.44 | qfq | 15,210,140 | 849,420,835 | 0.89% |
| 2025-07-09 | 54.40 | 55.92 | 54.10 | 55.00 | 53.96 | qfq | 10,312,240 | 566,387,054 | 0.73% |
| 2025-07-08 | 53.90 | 54.85 | 53.85 | 54.60 | 53.57 | qfq | 8,646,380 | 471,174,450 | 1.13% |
| 2025-07-07 | 55.17 | 55.50 | 53.88 | 53.99 | 52.97 | qfq | 14,909,587 | 812,996,184 | -3.88% |
| 2025-07-04 | 56.57 | 56.80 | 55.42 | 56.17 | 55.11 | qfq | 11,188,145 | 627,563,568 | -0.72% |
| 2025-07-03 | 56.13 | 56.80 | 55.85 | 56.58 | 55.51 | qfq | 9,342,344 | 527,289,191 | 0.91% |
| 2025-07-02 | 56.57 | 56.76 | 55.81 | 56.07 | 55.01 | qfq | 10,767,702 | 604,719,373 | -0.90% |
| 2025-07-01 | 54.99 | 56.62 | 54.87 | 56.58 | 55.51 | qfq | 14,657,204 | 822,343,445 | 3.29% |
| 2025-06-30 | 53.64 | 54.92 | 53.40 | 54.78 | 53.75 | qfq | 11,511,584 | 625,090,002 | 2.14% |
| 2025-06-27 | 53.51 | 53.96 | 53.21 | 53.63 | 52.62 | qfq | 6,766,431 | 362,711,960 | 0.26% |
| 2025-06-26 | 54.19 | 54.19 | 52.99 | 53.49 | 52.48 | qfq | 9,345,078 | 499,657,768 | -1.64% |
| 2025-06-25 | 54.10 | 54.79 | 53.66 | 54.38 | 53.35 | qfq | 11,175,918 | 605,513,912 | 0.54% |
| 2025-06-24 | 54.05 | 54.63 | 53.75 | 54.09 | 53.07 | qfq | 12,704,008 | 688,176,561 | 0.32% |
| 2025-06-23 | 53.40 | 54.49 | 53.33 | 53.92 | 52.90 | qfq | 11,143,691 | 600,629,619 | 0.69% |
| 2025-06-20 | 53.40 | 53.72 | 52.93 | 53.55 | 52.54 | qfq | 8,508,658 | 453,691,970 | 0.17% |
| 2025-06-19 | 54.45 | 54.88 | 53.00 | 53.46 | 52.45 | qfq | 14,662,185 | 786,355,623 | -1.80% |
| 2025-06-18 | 54.11 | 54.64 | 53.59 | 54.44 | 53.41 | qfq | 12,609,667 | 682,410,316 | 0.39% |
| 2025-06-17 | 56.56 | 56.59 | 54.06 | 54.23 | 53.21 | qfq | 20,324,585 | 1,116,054,334 | -3.26% |
| 2025-06-16 | 55.83 | 57.15 | 55.83 | 56.06 | 55.00 | qfq | 14,615,574 | 823,980,351 | 0.41% |
| 2025-06-13 | 58.49 | 58.99 | 55.61 | 55.83 | 54.78 | qfq | 27,711,534 | 1,567,366,787 | -5.21% |
| 2025-06-12 | 58.18 | 59.10 | 57.00 | 58.90 | 57.79 | qfq | 15,142,201 | 879,501,687 | 1.20% |
| 2025-06-11 | 57.89 | 58.83 | 56.89 | 58.20 | 57.10 | qfq | 15,433,114 | 893,729,539 | -0.89% |
| 2025-06-10 | 56.90 | 59.16 | 56.80 | 58.72 | 56.64 | qfq | 22,994,159 | 1,340,782,109 | 2.82% |
| 2025-06-09 | 56.58 | 58.99 | 56.16 | 57.11 | 55.08 | qfq | 21,618,761 | 1,249,394,688 | 1.38% |
| 2025-06-06 | 56.43 | 57.60 | 56.05 | 56.33 | 54.33 | qfq | 10,994,626 | 622,566,632 | -0.58% |
| 2025-06-05 | 57.16 | 57.44 | 55.91 | 56.66 | 54.65 | qfq | 13,032,090 | 736,262,072 | -0.86% |
| 2025-06-04 | 56.98 | 57.37 | 56.40 | 57.15 | 55.12 | qfq | 13,097,830 | 745,910,561 | -0.14% |
| 2025-06-03 | 54.28 | 57.94 | 54.25 | 57.23 | 55.20 | qfq | 22,482,835 | 1,279,534,550 | 5.01% |
| 2025-05-30 | 54.95 | 55.48 | 54.46 | 54.50 | 52.57 | qfq | 14,606,522 | 801,276,827 | -1.11% |
| 2025-05-29 | 52.81 | 55.90 | 52.41 | 55.11 | 53.16 | qfq | 22,829,922 | 1,249,258,470 | 4.61% |
| 2025-05-28 | 51.40 | 54.10 | 51.30 | 52.68 | 50.81 | qfq | 21,347,851 | 1,130,224,164 | 2.25% |
| 2025-05-27 | 50.81 | 52.37 | 50.81 | 51.52 | 49.69 | qfq | 13,408,260 | 691,892,827 | 1.56% |
| 2025-05-26 | 50.45 | 51.98 | 50.33 | 50.73 | 48.93 | qfq | 9,282,600 | 472,820,606 | 0.42% |
| 2025-05-23 | 50.16 | 51.45 | 49.99 | 50.52 | 48.73 | qfq | 10,855,180 | 549,183,787 | 0.84% |
| 2025-05-22 | 50.60 | 50.89 | 49.97 | 50.10 | 48.32 | qfq | 12,252,640 | 616,084,295 | -1.69% |
| 2025-05-21 | 51.21 | 52.59 | 50.80 | 50.96 | 49.15 | qfq | 14,776,787 | 762,755,095 | -0.23% |
| 2025-05-20 | 50.90 | 51.38 | 50.70 | 51.08 | 49.27 | qfq | 9,992,978 | 509,478,734 | 0.35% |
| 2025-05-19 | 50.94 | 51.74 | 50.61 | 50.90 | 49.10 | qfq | 8,967,432 | 457,781,237 | -0.10% |
| 2025-05-16 | 50.33 | 51.49 | 50.15 | 50.95 | 49.14 | qfq | 11,334,440 | 576,589,553 | 1.23% |
| 2025-05-15 | 50.48 | 50.70 | 50.05 | 50.33 | 48.55 | qfq | 7,592,511 | 382,618,901 | -0.32% |
| 2025-05-14 | 51.05 | 51.40 | 50.31 | 50.49 | 48.70 | qfq | 10,391,844 | 525,496,159 | -0.98% |
| 2025-05-13 | 50.80 | 51.23 | 50.52 | 50.99 | 49.18 | qfq | 11,124,366 | 566,292,537 | 0.35% |
| 2025-05-12 | 51.50 | 51.61 | 50.35 | 50.81 | 49.01 | qfq | 12,688,564 | 645,280,277 | -0.96% |
| 2025-05-09 | 51.24 | 51.88 | 51.06 | 51.30 | 49.48 | qfq | 13,045,020 | 670,783,141 | 0.12% |
| 2025-05-08 | 48.49 | 52.20 | 48.49 | 51.24 | 49.42 | qfq | 27,722,359 | 1,410,795,799 | 5.74% |
| 2025-05-07 | 49.16 | 49.28 | 48.23 | 48.46 | 46.74 | qfq | 11,700,718 | 568,442,260 | -0.57% |
| 2025-05-06 | 47.80 | 48.97 | 47.80 | 48.74 | 47.01 | qfq | 16,544,341 | 802,982,874 | 2.20% |
| 2025-04-30 | 48.50 | 48.99 | 47.58 | 47.69 | 46.00 | qfq | 15,400,004 | 741,791,084 | -1.63% |
| 2025-04-29 | 48.78 | 49.11 | 48.11 | 48.48 | 46.76 | qfq | 13,835,878 | 671,899,121 | -0.51% |
| 2025-04-28 | 49.64 | 50.30 | 48.41 | 48.73 | 47.00 | qfq | 30,798,455 | 1,514,303,089 | -2.17% |
| 2025-04-25 | 48.38 | 49.81 | 47.54 | 49.81 | 48.04 | qfq | 42,967,299 | 2,111,235,056 | 10.00% |
| 2025-04-24 | 44.88 | 46.09 | 44.80 | 45.28 | 43.67 | qfq | 8,139,344 | 369,265,117 | 0.67% |
| 2025-04-23 | 45.13 | 45.89 | 44.68 | 44.98 | 43.38 | qfq | 6,821,120 | 307,668,424 | 0.04% |
| 2025-04-22 | 44.00 | 45.14 | 43.86 | 44.96 | 43.37 | qfq | 6,581,446 | 293,791,860 | 2.21% |
| 2025-04-21 | 43.17 | 44.05 | 42.84 | 43.99 | 42.43 | qfq | 4,260,816 | 186,188,376 | 1.78% |
| 2025-04-18 | 43.19 | 43.99 | 43.13 | 43.22 | 41.69 | qfq | 3,740,420 | 162,687,555 | 0.05% |
| 2025-04-17 | 43.68 | 43.85 | 43.20 | 43.20 | 41.67 | qfq | 4,190,840 | 181,934,705 | -1.10% |
| 2025-04-16 | 44.31 | 44.31 | 43.24 | 43.68 | 42.13 | qfq | 4,869,581 | 212,891,625 | -1.33% |
| 2025-04-15 | 43.50 | 44.50 | 43.22 | 44.27 | 42.70 | qfq | 6,275,650 | 275,147,569 | 1.26% |
| 2025-04-14 | 43.80 | 44.08 | 43.43 | 43.72 | 42.17 | qfq | 5,325,730 | 233,219,591 | 0.60% |
| 2025-04-11 | 42.80 | 43.68 | 42.69 | 43.46 | 41.92 | qfq | 6,848,400 | 296,425,938 | 1.05% |
| 2025-04-10 | 42.95 | 43.73 | 42.50 | 43.01 | 41.48 | qfq | 9,319,531 | 401,926,386 | 1.73% |
| 2025-04-09 | 41.56 | 42.42 | 40.40 | 42.28 | 40.78 | qfq | 9,763,863 | 405,687,719 | -0.09% |
| 2025-04-08 | 41.99 | 42.97 | 41.45 | 42.32 | 40.82 | qfq | 9,253,352 | 388,696,141 | 1.98% |
| 2025-04-07 | 44.41 | 44.73 | 41.50 | 41.50 | 40.03 | qfq | 16,960,348 | 726,846,158 | -10.00% |
| 2025-04-03 | 46.01 | 46.86 | 45.94 | 46.11 | 44.47 | qfq | 5,703,735 | 263,921,682 | -0.63% |
| 2025-04-02 | 46.50 | 46.89 | 46.18 | 46.40 | 44.75 | qfq | 7,002,548 | 326,142,955 | -0.26% |
| 2025-04-01 | 44.97 | 47.17 | 44.97 | 46.52 | 44.87 | qfq | 16,999,745 | 792,360,382 | 3.24% |
| 2025-03-31 | 45.55 | 46.23 | 44.70 | 45.06 | 43.46 | qfq | 6,529,400 | 296,341,736 | -1.83% |
| 2025-03-28 | 45.30 | 46.56 | 45.17 | 45.90 | 44.27 | qfq | 11,375,020 | 523,938,757 | 1.08% |
| 2025-03-27 | 45.05 | 45.55 | 44.51 | 45.41 | 43.80 | qfq | 6,269,658 | 283,122,368 | 0.80% |
| 2025-03-26 | 44.90 | 45.17 | 44.55 | 45.05 | 43.45 | qfq | 4,608,500 | 206,812,502 | 0.31% |
| 2025-03-25 | 44.68 | 44.97 | 44.50 | 44.91 | 43.32 | qfq | 3,846,649 | 172,278,640 | 0.54% |
| 2025-03-24 | 44.81 | 45.03 | 44.30 | 44.67 | 43.09 | qfq | 4,985,118 | 222,418,688 | -0.33% |
| 2025-03-21 | 45.16 | 45.39 | 44.68 | 44.82 | 43.23 | qfq | 5,788,434 | 260,163,542 | -0.71% |
| 2025-03-20 | 45.27 | 45.60 | 44.94 | 45.14 | 43.54 | qfq | 5,485,824 | 248,201,671 | -0.18% |
| 2025-03-19 | 45.63 | 45.79 | 45.02 | 45.22 | 43.62 | qfq | 8,769,205 | 397,633,999 | -0.75% |
| 2025-03-18 | 45.86 | 46.37 | 45.48 | 45.56 | 43.94 | qfq | 8,672,471 | 396,845,099 | -0.63% |
| 2025-03-17 | 46.30 | 46.33 | 45.51 | 45.85 | 44.22 | qfq | 10,655,832 | 488,931,350 | -2.34% |
| 2025-03-14 | 46.73 | 47.26 | 46.63 | 46.95 | 45.29 | qfq | 9,070,495 | 426,197,482 | 0.54% |
| 2025-03-13 | 46.60 | 46.88 | 46.20 | 46.70 | 45.04 | qfq | 6,071,200 | 282,317,488 | -0.15% |
| 2025-03-12 | 47.20 | 47.34 | 46.75 | 46.77 | 45.11 | qfq | 6,559,212 | 308,077,730 | -0.72% |
| 2025-03-11 | 46.48 | 47.98 | 46.36 | 47.11 | 45.44 | qfq | 10,123,134 | 477,865,177 | 0.51% |
| 2025-03-10 | 47.22 | 47.80 | 46.39 | 46.87 | 45.21 | qfq | 8,678,153 | 407,578,045 | -0.19% |
| 2025-03-07 | 45.68 | 47.18 | 45.65 | 46.96 | 45.29 | qfq | 15,777,193 | 737,182,083 | 2.80% |
| 2025-03-06 | 44.69 | 45.75 | 44.68 | 45.68 | 44.06 | qfq | 7,234,807 | 328,098,345 | 2.24% |
| 2025-03-05 | 45.14 | 45.16 | 44.46 | 44.68 | 43.10 | qfq | 5,599,864 | 250,224,121 | -1.19% |
| 2025-03-04 | 45.55 | 45.75 | 45.17 | 45.22 | 43.62 | qfq | 5,099,700 | 231,258,861 | -0.72% |
| 2025-03-03 | 44.97 | 46.45 | 44.97 | 45.55 | 43.93 | qfq | 9,015,410 | 413,625,818 | 1.83% |
| 2025-02-28 | 45.93 | 46.66 | 44.64 | 44.73 | 43.14 | qfq | 8,630,743 | 393,322,912 | -3.45% |
| 2025-02-27 | 45.71 | 46.78 | 45.65 | 46.33 | 44.69 | qfq | 10,934,556 | 504,953,927 | 0.81% |
| 2025-02-26 | 43.86 | 46.50 | 43.85 | 45.96 | 44.33 | qfq | 14,642,006 | 664,210,708 | 4.62% |
| 2025-02-25 | 44.51 | 44.54 | 43.80 | 43.93 | 42.37 | qfq | 6,525,332 | 288,666,999 | -2.05% |
| 2025-02-24 | 45.50 | 45.58 | 44.61 | 44.85 | 43.26 | qfq | 7,268,869 | 326,730,293 | -1.64% |
| 2025-02-21 | 45.19 | 45.97 | 45.09 | 45.60 | 43.98 | qfq | 8,014,039 | 364,405,854 | 0.44% |
| 2025-02-20 | 45.36 | 46.14 | 45.32 | 45.40 | 43.79 | qfq | 5,949,523 | 271,741,413 | -0.09% |
| 2025-02-19 | 45.23 | 45.80 | 44.86 | 45.44 | 43.83 | qfq | 7,741,327 | 351,365,607 | 0.18% |
| 2025-02-18 | 44.43 | 46.32 | 44.05 | 45.36 | 43.75 | qfq | 13,031,717 | 591,984,668 | 2.14% |
| 2025-02-17 | 44.36 | 44.99 | 44.18 | 44.41 | 42.84 | qfq | 5,839,102 | 260,293,948 | 0.11% |
| 2025-02-14 | 43.43 | 44.40 | 43.43 | 44.36 | 42.79 | qfq | 6,308,615 | 278,179,218 | 2.16% |
| 2025-02-13 | 43.80 | 43.93 | 43.26 | 43.42 | 41.88 | qfq | 4,845,979 | 211,103,473 | -0.87% |
| 2025-02-12 | 43.68 | 43.80 | 43.31 | 43.80 | 42.25 | qfq | 4,233,480 | 184,373,423 | 0.07% |
| 2025-02-11 | 44.95 | 44.95 | 43.75 | 43.77 | 42.22 | qfq | 6,039,433 | 265,915,771 | -2.15% |
| 2025-02-10 | 44.50 | 44.98 | 44.41 | 44.73 | 43.14 | qfq | 5,453,543 | 243,878,505 | 0.52% |
| 2025-02-07 | 44.71 | 45.18 | 44.10 | 44.50 | 42.92 | qfq | 6,355,950 | 284,334,304 | -1.00% |
| 2025-02-06 | 44.18 | 45.08 | 43.80 | 44.95 | 43.36 | qfq | 4,730,100 | 211,018,135 | 1.77% |
| 2025-02-05 | 44.07 | 44.48 | 43.77 | 44.17 | 42.60 | qfq | 3,675,040 | 162,034,802 | 0.23% |
| 2025-01-27 | 43.81 | 44.39 | 43.71 | 44.07 | 42.51 | qfq | 4,014,701 | 176,807,604 | 0.85% |
| 2025-01-24 | 43.46 | 44.18 | 43.28 | 43.70 | 42.15 | qfq | 4,059,207 | 177,625,744 | -0.11% |
| 2025-01-23 | 44.38 | 44.80 | 43.62 | 43.75 | 42.20 | qfq | 5,369,433 | 237,152,194 | -0.86% |
| 2025-01-22 | 43.41 | 45.11 | 43.30 | 44.13 | 42.57 | qfq | 6,485,198 | 286,208,820 | 1.03% |
| 2025-01-21 | 43.12 | 44.11 | 43.10 | 43.68 | 42.13 | qfq | 5,964,154 | 259,785,795 | 1.53% |
| 2025-01-20 | 42.78 | 43.38 | 42.77 | 43.02 | 41.49 | qfq | 3,755,760 | 161,764,433 | 1.22% |
| 2025-01-17 | 42.11 | 42.68 | 41.97 | 42.50 | 40.99 | qfq | 2,725,273 | 115,483,307 | 0.69% |
| 2025-01-16 | 42.55 | 42.99 | 41.96 | 42.21 | 40.71 | qfq | 3,240,039 | 137,484,339 | -0.38% |
| 2025-01-15 | 42.95 | 42.98 | 42.33 | 42.37 | 40.87 | qfq | 3,004,436 | 127,919,097 | -1.35% |
| 2025-01-14 | 41.56 | 43.00 | 41.41 | 42.95 | 41.43 | qfq | 4,777,300 | 202,800,937 | 3.12% |
| 2025-01-13 | 40.98 | 41.73 | 40.87 | 41.65 | 40.17 | qfq | 3,492,679 | 144,649,911 | 1.61% |
| 2025-01-10 | 41.67 | 41.90 | 40.99 | 40.99 | 39.54 | qfq | 3,221,542 | 133,081,098 | -1.63% |
| 2025-01-09 | 41.69 | 42.50 | 41.50 | 41.67 | 40.19 | qfq | 3,259,827 | 136,964,782 | -0.74% |
| 2025-01-08 | 42.41 | 42.62 | 41.25 | 41.98 | 40.49 | qfq | 3,843,670 | 161,206,165 | -1.04% |
| 2025-01-07 | 42.33 | 42.45 | 41.61 | 42.42 | 40.92 | qfq | 4,076,640 | 171,555,270 | -0.12% |
| 2025-01-06 | 41.99 | 42.68 | 41.85 | 42.47 | 40.96 | qfq | 5,014,628 | 211,804,015 | 1.09% |
| 2025-01-03 | 42.26 | 43.09 | 41.90 | 42.01 | 40.52 | qfq | 5,615,135 | 238,300,030 | -0.38% |
| 2025-01-02 | 44.09 | 44.24 | 41.95 | 42.17 | 40.67 | qfq | 7,164,954 | 307,513,341 | -4.38% |
| 2024-12-31 | 45.19 | 45.45 | 44.01 | 44.10 | 42.54 | qfq | 4,462,820 | 199,680,562 | -2.02% |
| 2024-12-30 | 45.10 | 45.39 | 44.84 | 45.01 | 43.41 | qfq | 3,554,420 | 160,388,694 | -0.31% |
| 2024-12-27 | 44.79 | 45.39 | 44.26 | 45.15 | 43.55 | qfq | 4,355,899 | 196,074,223 | 1.23% |
| 2024-12-26 | 44.05 | 44.83 | 44.01 | 44.60 | 43.02 | qfq | 3,348,960 | 148,770,042 | 1.34% |
| 2024-12-25 | 44.80 | 45.16 | 43.97 | 44.01 | 42.45 | qfq | 4,184,280 | 185,588,641 | -2.29% |
| 2024-12-24 | 44.81 | 45.04 | 44.38 | 45.04 | 43.44 | qfq | 4,150,831 | 185,592,082 | 0.63% |
| 2024-12-23 | 45.53 | 45.76 | 44.69 | 44.76 | 43.17 | qfq | 4,990,190 | 225,406,854 | -2.21% |
| 2024-12-20 | 45.55 | 45.99 | 45.37 | 45.77 | 44.15 | qfq | 3,819,820 | 174,594,892 | 0.53% |
| 2024-12-19 | 45.00 | 45.65 | 44.81 | 45.53 | 43.92 | qfq | 3,883,240 | 175,457,811 | 0.33% |
| 2024-12-18 | 44.99 | 45.82 | 44.98 | 45.38 | 43.77 | qfq | 4,385,046 | 198,557,130 | 0.62% |
| 2024-12-17 | 46.64 | 46.88 | 44.93 | 45.10 | 43.50 | qfq | 7,459,143 | 338,480,097 | -3.05% |
| 2024-12-16 | 46.00 | 47.28 | 46.00 | 46.52 | 44.87 | qfq | 10,486,620 | 490,501,672 | 0.71% |
| 2024-12-13 | 46.25 | 46.98 | 45.64 | 46.19 | 44.55 | qfq | 14,053,479 | 650,254,352 | 0.35% |
| 2024-12-12 | 45.85 | 46.15 | 45.53 | 46.03 | 44.40 | qfq | 6,410,801 | 294,274,087 | 0.52% |
| 2024-12-11 | 45.61 | 45.98 | 45.57 | 45.79 | 44.17 | qfq | 4,110,007 | 188,096,724 | 0.04% |
| 2024-12-10 | 46.63 | 46.78 | 45.74 | 45.77 | 44.15 | qfq | 7,799,094 | 360,210,512 | 0.28% |
| 2024-12-09 | 46.18 | 46.66 | 45.49 | 45.64 | 44.02 | qfq | 6,142,907 | 283,107,531 | -0.52% |
| 2024-12-06 | 45.70 | 46.44 | 45.21 | 45.88 | 44.25 | qfq | 6,174,556 | 283,467,963 | 0.68% |
| 2024-12-05 | 45.35 | 45.88 | 45.31 | 45.57 | 43.95 | qfq | 3,747,239 | 170,791,987 | -0.57% |
| 2024-12-04 | 46.28 | 46.61 | 45.68 | 45.83 | 44.20 | qfq | 4,215,558 | 194,426,477 | -1.38% |
| 2024-12-03 | 46.49 | 46.61 | 46.10 | 46.47 | 44.82 | qfq | 5,051,663 | 234,260,739 | 0.15% |
| 2024-12-02 | 47.00 | 47.00 | 46.09 | 46.40 | 44.75 | qfq | 6,087,413 | 282,647,097 | -0.41% |
| 2024-11-29 | 45.54 | 46.73 | 45.53 | 46.59 | 44.46 | qfq | 6,718,055 | 310,826,097 | 2.40% |
| 2024-11-28 | 45.49 | 46.05 | 45.46 | 45.50 | 43.42 | qfq | 4,813,730 | 220,072,039 | -0.22% |
| 2024-11-27 | 44.63 | 45.60 | 44.25 | 45.60 | 43.51 | qfq | 5,420,848 | 244,085,265 | 2.13% |
| 2024-11-26 | 44.35 | 45.54 | 44.27 | 44.65 | 42.60 | qfq | 5,566,261 | 250,334,828 | 0.86% |
| 2024-11-25 | 44.62 | 45.15 | 43.67 | 44.27 | 42.24 | qfq | 7,288,235 | 323,577,258 | -1.21% |
| 2024-11-22 | 46.46 | 46.76 | 44.81 | 44.81 | 42.76 | qfq | 7,356,011 | 335,253,131 | -3.92% |
| 2024-11-21 | 46.81 | 47.09 | 46.28 | 46.64 | 44.50 | qfq | 5,930,130 | 276,347,708 | -0.81% |
| 2024-11-20 | 46.20 | 47.29 | 46.12 | 47.02 | 44.87 | qfq | 7,332,732 | 343,966,774 | 1.42% |
| 2024-11-19 | 45.73 | 46.39 | 45.41 | 46.36 | 44.24 | qfq | 6,827,200 | 313,458,420 | 1.38% |
| 2024-11-18 | 46.49 | 46.80 | 45.45 | 45.73 | 43.64 | qfq | 8,431,148 | 389,175,508 | -1.40% |
| 2024-11-15 | 46.99 | 47.50 | 46.35 | 46.38 | 44.26 | qfq | 6,810,833 | 319,559,081 | -1.36% |
| 2024-11-14 | 48.41 | 48.41 | 46.86 | 47.02 | 44.87 | qfq | 9,838,412 | 468,393,181 | -2.89% |
| 2024-11-13 | 49.39 | 50.29 | 47.97 | 48.42 | 46.20 | qfq | 14,163,268 | 690,142,965 | -2.54% |
| 2024-11-12 | 50.05 | 51.76 | 49.35 | 49.68 | 47.40 | qfq | 15,470,877 | 781,308,318 | -0.24% |
| 2024-11-11 | 49.00 | 50.14 | 48.88 | 49.80 | 47.52 | qfq | 10,821,235 | 536,243,004 | 0.50% |
| 2024-11-08 | 50.20 | 50.40 | 49.12 | 49.55 | 47.28 | qfq | 11,769,240 | 585,010,537 | -0.80% |
| 2024-11-07 | 48.09 | 49.98 | 47.99 | 49.95 | 47.66 | qfq | 12,078,156 | 595,904,992 | 2.99% |
| 2024-11-06 | 48.74 | 49.34 | 48.06 | 48.50 | 46.28 | qfq | 13,281,099 | 646,374,200 | -1.92% |
| 2024-11-05 | 48.24 | 49.69 | 47.51 | 49.45 | 47.18 | qfq | 12,391,165 | 606,543,942 | 2.49% |
| 2024-11-04 | 48.50 | 49.04 | 47.87 | 48.25 | 46.04 | qfq | 7,358,922 | 354,805,571 | 0.69% |
| 2024-11-01 | 48.61 | 49.13 | 47.80 | 47.92 | 45.72 | qfq | 9,766,033 | 471,569,440 | -2.12% |
| 2024-10-31 | 49.03 | 49.59 | 48.36 | 48.96 | 46.72 | qfq | 9,249,957 | 452,133,934 | -0.39% |
| 2024-10-30 | 48.91 | 49.88 | 48.70 | 49.15 | 46.90 | qfq | 7,460,174 | 366,833,585 | 0.49% |
| 2024-10-29 | 50.16 | 50.43 | 48.73 | 48.91 | 46.67 | qfq | 9,555,812 | 472,439,304 | -2.49% |
| 2024-10-28 | 51.30 | 51.30 | 49.91 | 50.16 | 47.86 | qfq | 11,622,226 | 585,282,238 | -2.45% |
| 2024-10-25 | 51.55 | 51.73 | 50.69 | 51.42 | 49.06 | qfq | 11,027,647 | 565,159,468 | -0.29% |
| 2024-10-24 | 51.89 | 52.40 | 51.00 | 51.57 | 49.21 | qfq | 12,183,658 | 630,291,690 | 1.34% |
| 2024-10-23 | 51.94 | 53.00 | 50.78 | 50.89 | 48.56 | qfq | 22,171,931 | 1,150,157,428 | 1.44% |
| 2024-10-22 | 49.90 | 50.49 | 49.05 | 50.17 | 47.87 | qfq | 11,057,599 | 551,461,828 | 1.46% |
| 2024-10-21 | 48.52 | 50.05 | 48.20 | 49.45 | 47.18 | qfq | 12,129,614 | 595,280,196 | 2.49% |
| 2024-10-18 | 47.76 | 49.50 | 46.97 | 48.25 | 46.04 | qfq | 16,662,487 | 803,309,018 | 1.03% |
| 2024-10-17 | 49.00 | 49.41 | 47.70 | 47.76 | 45.57 | qfq | 11,109,636 | 539,098,827 | -1.99% |
| 2024-10-16 | 47.00 | 51.28 | 46.98 | 48.73 | 46.50 | qfq | 19,198,160 | 952,171,302 | 1.84% |
| 2024-10-15 | 47.99 | 49.39 | 47.03 | 47.85 | 45.66 | qfq | 13,062,511 | 631,472,971 | 0.42% |
| 2024-10-14 | 46.23 | 47.68 | 45.20 | 47.65 | 45.47 | qfq | 11,999,720 | 558,935,032 | 2.06% |
| 2024-10-11 | 48.46 | 48.66 | 46.45 | 46.69 | 44.55 | qfq | 10,738,597 | 505,953,329 | -3.99% |
| 2024-10-10 | 49.75 | 51.10 | 48.48 | 48.63 | 46.40 | qfq | 14,657,794 | 725,676,823 | -1.96% |
| 2024-10-09 | 50.50 | 52.50 | 48.26 | 49.60 | 47.33 | qfq | 22,286,822 | 1,121,531,825 | -4.15% |
| 2024-10-08 | 53.67 | 53.67 | 48.90 | 51.75 | 49.38 | qfq | 26,404,820 | 1,360,060,889 | 6.07% |
| 2024-09-30 | 47.00 | 49.39 | 45.80 | 48.79 | 46.56 | qfq | 21,565,096 | 1,031,799,882 | 8.54% |
| 2024-09-27 | 42.99 | 44.97 | 42.57 | 44.95 | 42.89 | qfq | 7,469,004 | 324,718,524 | 6.11% |
| 2024-09-26 | 39.70 | 42.36 | 39.50 | 42.36 | 40.42 | qfq | 9,368,075 | 384,527,479 | 6.19% |
| 2024-09-25 | 40.09 | 41.07 | 39.88 | 39.89 | 38.06 | qfq | 8,697,430 | 352,447,769 | 0.61% |
| 2024-09-24 | 38.18 | 39.66 | 37.63 | 39.65 | 37.83 | qfq | 8,399,035 | 326,251,658 | 4.53% |
| 2024-09-23 | 38.23 | 38.59 | 37.80 | 37.93 | 36.19 | qfq | 3,272,285 | 124,894,140 | -0.32% |
| 2024-09-20 | 39.03 | 39.05 | 37.72 | 38.05 | 36.31 | qfq | 4,701,724 | 179,901,604 | -2.51% |
| 2024-09-19 | 38.63 | 39.66 | 38.33 | 39.03 | 37.24 | qfq | 5,332,005 | 207,849,176 | 1.96% |
| 2024-09-18 | 38.00 | 38.41 | 37.85 | 38.28 | 36.53 | qfq | 3,077,200 | 117,338,802 | 0.60% |
| 2024-09-13 | 38.50 | 38.86 | 38.00 | 38.05 | 36.31 | qfq | 3,170,600 | 121,431,678 | -1.35% |
| 2024-09-12 | 39.12 | 39.47 | 38.55 | 38.57 | 36.80 | qfq | 2,920,800 | 113,641,912 | -1.08% |
| 2024-09-11 | 38.41 | 39.38 | 38.31 | 38.99 | 37.20 | qfq | 4,497,629 | 175,413,691 | 0.49% |
| 2024-09-10 | 39.18 | 39.44 | 37.83 | 38.80 | 37.02 | qfq | 6,350,406 | 243,450,839 | -1.10% |
| 2024-09-09 | 39.60 | 39.80 | 39.08 | 39.23 | 37.43 | qfq | 3,298,432 | 129,889,928 | -0.71% |
| 2024-09-06 | 40.92 | 40.92 | 39.45 | 39.51 | 37.70 | qfq | 3,985,816 | 159,624,961 | -1.47% |
| 2024-09-05 | 39.41 | 40.43 | 39.37 | 40.10 | 38.26 | qfq | 5,095,951 | 203,651,336 | 1.80% |
| 2024-09-04 | 39.18 | 39.77 | 38.96 | 39.39 | 37.59 | qfq | 4,040,506 | 158,953,938 | -0.28% |
| 2024-09-03 | 39.49 | 39.65 | 38.93 | 39.50 | 37.69 | qfq | 6,301,140 | 247,381,421 | -0.05% |
| 2024-09-02 | 40.86 | 41.34 | 39.35 | 39.52 | 37.71 | qfq | 5,955,907 | 238,061,392 | -3.30% |
| 2024-08-30 | 40.59 | 41.67 | 40.22 | 40.87 | 39.00 | qfq | 5,776,180 | 236,991,359 | 0.69% |
| 2024-08-29 | 39.30 | 41.18 | 38.56 | 40.59 | 38.73 | qfq | 7,323,427 | 294,208,216 | 3.73% |
| 2024-08-28 | 39.30 | 39.60 | 38.92 | 39.13 | 37.34 | qfq | 3,445,499 | 134,984,567 | -0.94% |
| 2024-08-27 | 39.08 | 39.50 | 38.93 | 39.50 | 37.69 | qfq | 3,832,977 | 150,455,388 | 0.71% |
| 2024-08-26 | 39.42 | 39.85 | 38.85 | 39.22 | 37.42 | qfq | 4,965,519 | 194,586,093 | -0.51% |
| 2024-08-23 | 41.84 | 42.03 | 38.88 | 39.42 | 37.61 | qfq | 13,852,375 | 552,642,932 | -6.50% |
| 2024-08-22 | 41.83 | 42.43 | 41.57 | 42.16 | 40.23 | qfq | 3,679,470 | 154,659,517 | 0.76% |
| 2024-08-21 | 41.91 | 42.26 | 41.65 | 41.84 | 39.92 | qfq | 2,473,207 | 103,632,022 | -0.21% |
| 2024-08-20 | 42.94 | 43.08 | 41.80 | 41.93 | 40.01 | qfq | 4,054,825 | 170,886,144 | -2.31% |
| 2024-08-19 | 42.96 | 43.45 | 42.86 | 42.92 | 40.95 | qfq | 2,536,059 | 109,166,902 | -0.26% |
| 2024-08-16 | 42.70 | 43.14 | 42.30 | 43.03 | 41.06 | qfq | 3,219,431 | 137,921,661 | 0.68% |
| 2024-08-15 | 42.31 | 43.42 | 42.25 | 42.74 | 40.78 | qfq | 3,746,544 | 160,657,260 | 0.45% |
| 2024-08-14 | 42.92 | 43.11 | 42.50 | 42.55 | 40.60 | qfq | 2,267,321 | 96,820,600 | -0.98% |
| 2024-08-13 | 42.98 | 43.09 | 42.44 | 42.97 | 41.00 | qfq | 2,334,863 | 99,894,104 | -0.02% |
| 2024-08-12 | 42.70 | 43.21 | 42.31 | 42.98 | 41.01 | qfq | 2,993,240 | 128,440,320 | 0.63% |
| 2024-08-09 | 43.67 | 44.08 | 42.69 | 42.71 | 40.75 | qfq | 3,376,786 | 146,030,802 | -1.41% |
| 2024-08-08 | 43.58 | 44.14 | 42.94 | 43.32 | 41.34 | qfq | 4,729,781 | 205,621,084 | -1.14% |
| 2024-08-07 | 43.60 | 44.80 | 43.25 | 43.82 | 41.81 | qfq | 5,100,871 | 224,440,879 | -0.02% |
| 2024-08-06 | 43.99 | 44.35 | 43.01 | 43.83 | 41.82 | qfq | 4,751,198 | 206,866,738 | 1.13% |
| 2024-08-05 | 43.62 | 45.09 | 43.32 | 43.34 | 41.35 | qfq | 5,930,157 | 261,227,842 | -1.63% |
| 2024-08-02 | 43.68 | 45.50 | 43.60 | 44.06 | 42.04 | qfq | 5,898,092 | 263,453,971 | 0.14% |
| 2024-08-01 | 44.78 | 45.30 | 43.97 | 44.00 | 41.98 | qfq | 4,948,905 | 219,934,696 | -1.72% |
| 2024-07-31 | 42.20 | 44.84 | 41.88 | 44.77 | 42.72 | qfq | 7,989,866 | 349,250,454 | 6.14% |
| 2024-07-30 | 42.00 | 42.30 | 41.45 | 42.18 | 40.25 | qfq | 3,866,102 | 162,038,492 | 0.45% |
| 2024-07-29 | 42.51 | 42.51 | 41.68 | 41.99 | 40.07 | qfq | 4,007,790 | 168,221,286 | -1.25% |
| 2024-07-26 | 42.31 | 42.79 | 42.00 | 42.52 | 40.57 | qfq | 3,762,561 | 159,489,921 | 0.54% |
| 2024-07-25 | 42.49 | 42.84 | 41.86 | 42.29 | 40.35 | qfq | 4,300,400 | 182,183,714 | -0.75% |
| 2024-07-24 | 43.01 | 43.63 | 42.39 | 42.61 | 40.66 | qfq | 4,721,480 | 202,974,171 | -1.23% |
| 2024-07-23 | 45.20 | 45.20 | 43.14 | 43.14 | 41.16 | qfq | 7,387,080 | 322,740,410 | -4.58% |
| 2024-07-22 | 45.33 | 45.76 | 44.77 | 45.21 | 43.14 | qfq | 4,798,835 | 217,321,144 | -0.53% |
| 2024-07-19 | 45.03 | 46.06 | 45.00 | 45.45 | 43.37 | qfq | 4,715,360 | 215,061,929 | 0.33% |
| 2024-07-18 | 45.00 | 45.50 | 44.70 | 45.30 | 43.23 | qfq | 4,420,532 | 199,389,126 | -0.07% |
| 2024-07-17 | 45.42 | 45.71 | 45.07 | 45.33 | 43.25 | qfq | 3,601,685 | 163,601,091 | -0.57% |
| 2024-07-16 | 45.39 | 45.73 | 45.03 | 45.59 | 43.50 | qfq | 3,631,962 | 165,023,319 | 0.84% |
| 2024-07-15 | 45.79 | 45.95 | 45.01 | 45.21 | 43.14 | qfq | 4,041,407 | 183,231,858 | -1.72% |
| 2024-07-12 | 46.13 | 46.75 | 45.73 | 46.00 | 43.89 | qfq | 4,654,439 | 214,725,820 | -0.35% |
| 2024-07-11 | 46.12 | 46.50 | 45.30 | 46.16 | 44.05 | qfq | 7,813,109 | 359,608,771 | 1.16% |
| 2024-07-10 | 44.88 | 46.20 | 44.80 | 45.63 | 43.54 | qfq | 8,355,680 | 381,727,866 | 1.13% |
| 2024-07-09 | 42.92 | 45.33 | 42.90 | 45.12 | 43.05 | qfq | 14,391,927 | 638,727,067 | 6.87% |
| 2024-07-08 | 43.91 | 44.59 | 41.99 | 42.22 | 40.29 | qfq | 8,403,060 | 359,937,651 | -3.76% |
| 2024-07-05 | 42.00 | 44.10 | 41.43 | 43.87 | 41.86 | qfq | 9,620,020 | 412,293,249 | 3.96% |
| 2024-07-04 | 42.60 | 43.25 | 42.07 | 42.20 | 40.27 | qfq | 7,985,297 | 339,297,106 | -0.94% |
| 2024-07-03 | 46.40 | 46.60 | 41.90 | 42.60 | 40.65 | qfq | 19,420,765 | 845,243,989 | -8.13% |
| 2024-07-02 | 46.80 | 47.29 | 46.37 | 46.37 | 44.25 | qfq | 5,565,460 | 260,564,928 | -0.79% |
| 2024-07-01 | 46.05 | 47.16 | 46.03 | 46.74 | 44.60 | qfq | 6,851,280 | 319,329,535 | 0.91% |
| 2024-06-28 | 46.46 | 47.07 | 45.42 | 46.32 | 44.20 | qfq | 10,845,681 | 500,780,271 | -1.19% |
| 2024-06-27 | 48.53 | 48.67 | 46.86 | 46.88 | 44.73 | qfq | 10,828,443 | 513,731,046 | -4.27% |
| 2024-06-26 | 47.82 | 49.90 | 46.80 | 48.97 | 46.73 | qfq | 12,192,112 | 589,082,092 | 2.38% |
| 2024-06-25 | 49.25 | 49.85 | 47.52 | 47.83 | 45.64 | qfq | 11,283,900 | 546,511,336 | -2.71% |
| 2024-06-24 | 51.00 | 51.37 | 49.03 | 49.16 | 46.91 | qfq | 11,876,824 | 596,130,994 | -3.49% |
| 2024-06-21 | 47.16 | 51.08 | 47.01 | 50.94 | 48.61 | qfq | 18,367,215 | 916,688,460 | 7.04% |
| 2024-06-20 | 48.61 | 49.20 | 47.42 | 47.59 | 45.41 | qfq | 8,469,929 | 408,774,896 | -2.08% |
| 2024-06-19 | 47.72 | 49.18 | 47.65 | 48.60 | 46.37 | qfq | 9,555,570 | 463,212,736 | 1.78% |
| 2024-06-18 | 46.98 | 48.00 | 46.96 | 47.75 | 45.56 | qfq | 5,848,223 | 278,271,409 | 1.06% |
| 2024-06-17 | 46.64 | 47.37 | 46.58 | 47.25 | 44.89 | qfq | 6,792,347 | 319,077,722 | 0.40% |
| 2024-06-14 | 47.60 | 47.96 | 46.15 | 47.06 | 44.71 | qfq | 14,755,347 | 691,451,123 | -1.53% |
| 2024-06-13 | 48.36 | 48.90 | 47.72 | 47.79 | 45.41 | qfq | 7,513,000 | 362,685,004 | -1.14% |
| 2024-06-12 | 48.03 | 48.86 | 47.87 | 48.34 | 45.93 | qfq | 5,838,200 | 282,263,435 | 0.21% |
| 2024-06-11 | 47.22 | 48.28 | 46.89 | 48.24 | 45.84 | qfq | 7,674,810 | 365,407,403 | 2.10% |
| 2024-06-07 | 47.95 | 48.17 | 47.08 | 47.25 | 44.89 | qfq | 6,689,599 | 317,528,162 | -0.82% |
| 2024-06-06 | 49.28 | 49.50 | 47.45 | 47.64 | 45.27 | qfq | 11,298,264 | 544,373,190 | -3.33% |
| 2024-06-05 | 49.60 | 50.33 | 49.16 | 49.28 | 46.82 | qfq | 7,790,877 | 388,218,984 | -0.63% |
| 2024-06-04 | 48.76 | 49.75 | 48.46 | 49.59 | 47.12 | qfq | 7,447,795 | 367,267,440 | 1.62% |
| 2024-06-03 | 48.15 | 49.96 | 47.90 | 48.80 | 46.37 | qfq | 9,166,251 | 449,702,190 | 0.58% |
| 2024-05-31 | 48.62 | 49.28 | 48.45 | 48.52 | 46.10 | qfq | 7,736,420 | 377,703,844 | 0.06% |
| 2024-05-30 | 47.99 | 49.00 | 47.38 | 48.49 | 46.07 | qfq | 13,271,788 | 641,533,261 | 2.52% |
| 2024-05-29 | 46.80 | 47.63 | 46.70 | 47.30 | 44.94 | qfq | 5,160,470 | 243,264,636 | 1.05% |
| 2024-05-28 | 47.18 | 47.56 | 46.40 | 46.81 | 44.48 | qfq | 5,936,692 | 279,195,913 | -1.14% |
| 2024-05-27 | 46.45 | 47.35 | 45.50 | 47.35 | 44.99 | qfq | 9,110,995 | 421,730,841 | 1.94% |
| 2024-05-24 | 47.27 | 48.09 | 46.38 | 46.45 | 44.13 | qfq | 7,663,512 | 361,485,907 | -1.53% |
| 2024-05-23 | 47.60 | 47.96 | 46.90 | 47.17 | 44.82 | qfq | 6,029,252 | 285,539,827 | -0.67% |
| 2024-05-22 | 47.90 | 48.18 | 47.36 | 47.49 | 45.12 | qfq | 5,750,786 | 273,866,059 | -1.14% |
| 2024-05-21 | 48.42 | 48.70 | 47.19 | 48.04 | 45.65 | qfq | 7,443,519 | 356,394,172 | -0.74% |
| 2024-05-20 | 48.60 | 49.43 | 48.19 | 48.40 | 45.99 | qfq | 8,744,834 | 425,662,885 | -0.51% |
| 2024-05-17 | 48.37 | 49.13 | 47.94 | 48.65 | 46.23 | qfq | 6,537,218 | 316,678,433 | 0.41% |
| 2024-05-16 | 48.40 | 49.38 | 48.25 | 48.45 | 46.04 | qfq | 7,941,420 | 387,170,354 | 1.04% |
| 2024-05-15 | 49.18 | 49.18 | 47.91 | 47.95 | 45.56 | qfq | 6,346,140 | 306,269,739 | -2.26% |
| 2024-05-14 | 48.86 | 50.35 | 48.60 | 49.06 | 46.61 | qfq | 8,319,426 | 412,346,395 | 0.37% |
| 2024-05-13 | 48.49 | 49.32 | 47.70 | 48.88 | 46.44 | qfq | 9,625,500 | 467,867,314 | 0.78% |
| 2024-05-10 | 50.05 | 50.46 | 48.40 | 48.50 | 46.08 | qfq | 13,556,042 | 665,812,881 | -3.79% |
| 2024-05-09 | 49.94 | 50.49 | 49.40 | 50.41 | 47.90 | qfq | 9,603,469 | 480,550,664 | 0.16% |
| 2024-05-08 | 50.05 | 51.07 | 49.40 | 50.33 | 47.82 | qfq | 13,851,225 | 693,099,357 | -1.37% |
| 2024-05-07 | 51.50 | 51.75 | 50.77 | 51.03 | 48.49 | qfq | 10,062,070 | 515,159,014 | -1.54% |
| 2024-05-06 | 50.10 | 52.23 | 50.10 | 51.83 | 49.25 | qfq | 14,676,009 | 752,487,816 | 3.58% |
| 2024-04-30 | 49.30 | 52.30 | 49.00 | 50.04 | 47.55 | qfq | 18,205,807 | 923,467,799 | 0.89% |
| 2024-04-29 | 48.83 | 50.01 | 48.60 | 49.60 | 47.13 | qfq | 16,080,648 | 792,434,492 | 1.70% |
| 2024-04-26 | 47.80 | 49.31 | 47.79 | 48.77 | 46.34 | qfq | 15,904,276 | 775,970,911 | 1.60% |
| 2024-04-25 | 47.78 | 48.85 | 47.66 | 48.00 | 45.61 | qfq | 15,191,696 | 730,587,112 | -1.60% |
| 2024-04-24 | 49.58 | 49.84 | 47.50 | 48.78 | 46.35 | qfq | 25,106,565 | 1,215,085,773 | 1.65% |
| 2024-04-23 | 43.53 | 47.99 | 43.32 | 47.99 | 45.60 | qfq | 18,491,372 | 849,781,984 | 9.99% |
| 2024-04-22 | 41.80 | 44.66 | 41.29 | 43.63 | 41.46 | qfq | 12,835,778 | 557,786,302 | 4.08% |
| 2024-04-19 | 42.68 | 43.21 | 41.69 | 41.92 | 39.83 | qfq | 7,852,313 | 331,267,784 | -2.76% |
| 2024-04-18 | 42.49 | 43.60 | 41.59 | 43.11 | 40.96 | qfq | 9,171,160 | 392,463,071 | 0.47% |
| 2024-04-17 | 43.61 | 44.04 | 42.11 | 42.91 | 40.77 | qfq | 12,187,674 | 524,915,001 | -0.79% |
| 2024-04-16 | 44.69 | 44.81 | 43.09 | 43.25 | 41.09 | qfq | 9,825,961 | 431,880,208 | -2.81% |
| 2024-04-15 | 44.00 | 45.13 | 43.15 | 44.50 | 42.28 | qfq | 12,715,065 | 563,645,036 | 1.57% |
| 2024-04-12 | 43.03 | 44.43 | 42.70 | 43.81 | 41.63 | qfq | 9,657,358 | 421,661,538 | 1.53% |
| 2024-04-11 | 43.26 | 43.98 | 42.78 | 43.15 | 41.00 | qfq | 7,158,589 | 309,864,924 | -0.92% |
| 2024-04-10 | 43.82 | 44.31 | 43.27 | 43.55 | 41.38 | qfq | 6,898,145 | 301,881,433 | -1.60% |
| 2024-04-09 | 43.99 | 44.41 | 43.41 | 44.26 | 42.05 | qfq | 8,311,647 | 365,277,088 | 1.40% |
| 2024-04-08 | 45.10 | 45.37 | 43.59 | 43.65 | 41.47 | qfq | 12,037,256 | 530,745,581 | -4.09% |
| 2024-04-03 | 45.80 | 46.93 | 45.30 | 45.51 | 43.24 | qfq | 15,501,152 | 711,527,293 | -1.45% |
| 2024-04-02 | 45.67 | 47.50 | 45.52 | 46.18 | 43.88 | qfq | 36,646,363 | 1,702,147,944 | 4.74% |
| 2024-04-01 | 44.09 | 44.09 | 44.08 | 44.09 | 41.89 | qfq | 5,856,639 | 258,218,972 | 10.00% |
| 2024-03-29 | 40.23 | 40.37 | 39.50 | 40.08 | 38.08 | qfq | 4,253,932 | 169,771,093 | -0.30% |
| 2024-03-28 | 39.31 | 40.60 | 39.12 | 40.20 | 38.20 | qfq | 5,488,780 | 219,909,665 | 2.29% |
| 2024-03-27 | 40.22 | 40.52 | 39.29 | 39.30 | 37.34 | qfq | 6,282,180 | 251,017,337 | -2.31% |
| 2024-03-26 | 40.58 | 40.84 | 40.10 | 40.23 | 38.22 | qfq | 4,987,550 | 201,252,850 | -0.84% |
| 2024-03-25 | 40.98 | 41.97 | 40.56 | 40.57 | 38.55 | qfq | 5,892,483 | 243,167,032 | -1.65% |
| 2024-03-22 | 42.42 | 42.42 | 40.90 | 41.25 | 39.19 | qfq | 7,880,341 | 326,646,276 | -2.76% |
| 2024-03-21 | 42.98 | 43.20 | 42.40 | 42.42 | 40.31 | qfq | 5,637,291 | 240,674,418 | -1.28% |
| 2024-03-20 | 42.70 | 43.19 | 42.52 | 42.97 | 40.83 | qfq | 5,624,747 | 241,246,425 | 0.47% |
| 2024-03-19 | 43.50 | 43.50 | 42.77 | 42.77 | 40.64 | qfq | 7,421,961 | 319,442,703 | -1.84% |
| 2024-03-18 | 43.17 | 43.62 | 42.61 | 43.57 | 41.40 | qfq | 9,966,286 | 429,338,312 | 0.74% |
| 2024-03-15 | 42.53 | 43.79 | 42.25 | 43.25 | 41.09 | qfq | 10,291,758 | 443,641,700 | 1.45% |
| 2024-03-14 | 44.00 | 44.49 | 42.23 | 42.63 | 40.51 | qfq | 13,378,327 | 576,645,208 | -1.46% |
| 2024-03-13 | 42.74 | 43.50 | 42.51 | 43.26 | 41.10 | qfq | 10,089,904 | 434,388,652 | 0.70% |
| 2024-03-12 | 41.90 | 43.25 | 41.79 | 42.96 | 40.82 | qfq | 11,138,870 | 477,060,007 | 2.36% |
| 2024-03-11 | 40.61 | 41.97 | 40.01 | 41.97 | 39.88 | qfq | 9,995,129 | 411,032,839 | 3.35% |
| 2024-03-08 | 40.50 | 41.37 | 40.16 | 40.61 | 38.59 | qfq | 8,410,411 | 341,951,248 | 0.52% |
| 2024-03-07 | 41.32 | 41.64 | 40.40 | 40.40 | 38.39 | qfq | 8,779,333 | 359,902,447 | -3.02% |
| 2024-03-06 | 42.06 | 42.24 | 41.13 | 41.66 | 39.58 | qfq | 8,446,195 | 352,198,152 | -1.23% |
| 2024-03-05 | 42.85 | 42.96 | 42.03 | 42.18 | 40.08 | qfq | 8,835,590 | 375,134,655 | -2.54% |
| 2024-03-04 | 41.87 | 44.01 | 41.87 | 43.28 | 41.12 | qfq | 12,153,373 | 522,933,167 | 1.60% |
| 2024-03-01 | 42.81 | 43.10 | 42.15 | 42.60 | 40.48 | qfq | 9,138,175 | 388,622,533 | -0.72% |
| 2024-02-29 | 41.49 | 43.10 | 41.41 | 42.91 | 40.77 | qfq | 10,862,179 | 460,876,756 | 2.31% |
| 2024-02-28 | 43.99 | 45.02 | 41.88 | 41.94 | 39.85 | qfq | 17,368,031 | 761,594,980 | -3.34% |
| 2024-02-27 | 42.40 | 43.39 | 42.10 | 43.39 | 41.23 | qfq | 9,988,756 | 426,499,929 | 1.64% |
| 2024-02-26 | 42.38 | 43.59 | 42.20 | 42.69 | 40.56 | qfq | 13,938,578 | 595,852,157 | -0.26% |
| 2024-02-23 | 42.26 | 42.80 | 41.55 | 42.80 | 40.67 | qfq | 11,650,400 | 491,978,408 | 1.30% |
| 2024-02-22 | 41.02 | 42.28 | 41.02 | 42.25 | 40.14 | qfq | 12,033,310 | 503,660,179 | 1.73% |
| 2024-02-21 | 41.02 | 42.45 | 40.82 | 41.53 | 39.46 | qfq | 16,945,979 | 706,004,428 | 0.10% |
| 2024-02-20 | 41.00 | 43.15 | 41.00 | 41.49 | 39.42 | qfq | 28,100,512 | 1,179,633,907 | 4.19% |
| 2024-02-19 | 40.20 | 40.60 | 38.58 | 39.82 | 37.84 | qfq | 16,795,964 | 664,746,906 | -0.75% |
| 2024-02-08 | 39.00 | 40.36 | 38.35 | 40.12 | 38.12 | qfq | 23,680,818 | 938,290,127 | 2.03% |
| 2024-02-07 | 38.10 | 40.05 | 38.10 | 39.32 | 37.36 | qfq | 24,622,911 | 976,850,505 | 7.99% |
| 2024-02-06 | 32.96 | 36.41 | 32.50 | 36.41 | 34.60 | qfq | 10,895,448 | 380,475,817 | 10.00% |
| 2024-02-05 | 34.62 | 34.72 | 32.10 | 33.10 | 31.45 | qfq | 14,531,960 | 484,825,964 | -5.24% |
| 2024-02-02 | 36.81 | 37.19 | 33.80 | 34.93 | 33.19 | qfq | 12,420,053 | 438,325,179 | -5.00% |
| 2024-02-01 | 36.97 | 37.71 | 35.99 | 36.77 | 34.94 | qfq | 9,921,077 | 366,009,635 | 0.25% |
| 2024-01-31 | 38.26 | 38.59 | 36.49 | 36.68 | 34.85 | qfq | 12,058,875 | 449,817,780 | -4.40% |
| 2024-01-30 | 39.61 | 40.10 | 38.37 | 38.37 | 36.46 | qfq | 8,491,963 | 332,929,779 | -3.76% |
| 2024-01-29 | 40.94 | 41.50 | 39.57 | 39.87 | 37.88 | qfq | 8,928,133 | 360,236,649 | -1.53% |
| 2024-01-26 | 41.50 | 42.15 | 40.05 | 40.49 | 38.47 | qfq | 10,010,299 | 412,447,784 | -2.95% |
| 2024-01-25 | 40.34 | 41.94 | 40.01 | 41.72 | 39.64 | qfq | 10,934,645 | 449,583,009 | 3.40% |
| 2024-01-24 | 40.82 | 41.06 | 38.99 | 40.35 | 38.34 | qfq | 11,155,527 | 445,748,785 | -0.84% |
| 2024-01-23 | 40.70 | 41.07 | 40.28 | 40.69 | 38.66 | qfq | 7,909,430 | 322,048,046 | -0.02% |
| 2024-01-22 | 43.00 | 43.25 | 40.30 | 40.70 | 38.67 | qfq | 10,808,003 | 449,877,563 | -5.92% |
| 2024-01-19 | 43.84 | 44.40 | 43.13 | 43.26 | 41.10 | qfq | 5,549,726 | 242,742,242 | -1.26% |
| 2024-01-18 | 42.90 | 43.87 | 42.11 | 43.81 | 41.63 | qfq | 9,731,161 | 417,362,499 | 1.11% |
| 2024-01-17 | 44.93 | 45.27 | 43.33 | 43.33 | 41.17 | qfq | 7,355,654 | 324,387,246 | -3.54% |
| 2024-01-16 | 45.11 | 45.64 | 44.49 | 44.92 | 42.68 | qfq | 4,987,607 | 224,222,407 | -0.44% |
| 2024-01-15 | 44.39 | 45.94 | 44.08 | 45.12 | 42.87 | qfq | 8,396,433 | 379,788,822 | -1.18% |
| 2024-01-12 | 46.00 | 46.53 | 45.60 | 45.66 | 43.38 | qfq | 7,591,364 | 348,679,299 | -1.19% |
| 2024-01-11 | 46.15 | 46.57 | 45.59 | 46.21 | 43.91 | qfq | 10,087,779 | 465,549,295 | 0.06% |
| 2024-01-10 | 48.06 | 48.06 | 46.18 | 46.18 | 43.88 | qfq | 11,319,950 | 531,561,732 | -3.93% |
| 2024-01-09 | 48.00 | 48.68 | 47.53 | 48.07 | 45.67 | qfq | 7,323,200 | 352,252,720 | 0.15% |
| 2024-01-08 | 48.80 | 48.94 | 47.52 | 48.00 | 45.61 | qfq | 10,029,889 | 483,157,393 | -2.02% |
| 2024-01-05 | 51.36 | 51.38 | 48.81 | 48.99 | 46.55 | qfq | 10,265,295 | 512,114,657 | -4.71% |
| 2024-01-04 | 50.88 | 51.41 | 49.07 | 51.41 | 48.85 | qfq | 10,671,804 | 537,015,035 | 1.06% |
| 2024-01-03 | 51.09 | 51.85 | 50.60 | 50.87 | 48.33 | qfq | 7,332,697 | 374,279,987 | -1.17% |
| 2024-01-02 | 52.35 | 52.77 | 51.03 | 51.47 | 48.90 | qfq | 9,756,795 | 503,187,719 | -2.24% |
| 2023-12-29 | 52.41 | 53.47 | 51.70 | 52.65 | 50.03 | qfq | 10,076,945 | 530,725,504 | 0.44% |
| 2023-12-28 | 52.52 | 52.69 | 51.31 | 52.42 | 49.81 | qfq | 9,412,962 | 490,945,329 | 0.06% |
| 2023-12-27 | 52.41 | 52.95 | 51.40 | 52.39 | 49.78 | qfq | 8,699,771 | 453,628,582 | -0.34% |
| 2023-12-26 | 52.25 | 54.00 | 52.06 | 52.57 | 49.95 | qfq | 12,643,060 | 671,242,720 | 0.61% |
| 2023-12-25 | 50.40 | 52.37 | 50.31 | 52.25 | 49.65 | qfq | 7,995,384 | 412,064,583 | 2.77% |
| 2023-12-22 | 51.80 | 51.89 | 50.43 | 50.84 | 48.31 | qfq | 8,456,961 | 431,739,350 | -1.36% |
| 2023-12-21 | 51.50 | 52.30 | 51.11 | 51.54 | 48.97 | qfq | 9,023,494 | 466,370,794 | -1.02% |
| 2023-12-20 | 52.60 | 53.68 | 52.03 | 52.07 | 49.47 | qfq | 9,152,596 | 483,851,424 | -0.53% |
| 2023-12-19 | 51.82 | 52.69 | 51.15 | 52.35 | 49.74 | qfq | 9,048,746 | 470,405,046 | 0.58% |
| 2023-12-18 | 52.83 | 53.33 | 51.84 | 52.05 | 49.46 | qfq | 10,640,704 | 558,802,681 | -1.55% |
| 2023-12-15 | 53.99 | 54.02 | 52.42 | 52.87 | 50.23 | qfq | 14,425,754 | 766,307,253 | -2.26% |
| 2023-12-14 | 55.80 | 56.39 | 53.77 | 54.09 | 51.39 | qfq | 16,596,682 | 906,270,314 | -3.05% |
| 2023-12-13 | 55.98 | 56.78 | 55.31 | 55.79 | 53.01 | qfq | 11,951,405 | 668,918,454 | -0.29% |
| 2023-12-12 | 54.50 | 56.20 | 54.23 | 55.95 | 53.16 | qfq | 14,964,648 | 827,146,266 | 2.34% |
| 2023-12-11 | 56.40 | 57.00 | 53.89 | 54.67 | 51.94 | qfq | 21,618,493 | 1,189,920,831 | -4.69% |
| 2023-12-08 | 55.01 | 57.38 | 54.25 | 57.36 | 54.50 | qfq | 27,181,298 | 1,511,648,910 | 3.39% |
| 2023-12-07 | 59.00 | 61.18 | 55.40 | 55.48 | 52.71 | qfq | 35,171,327 | 2,042,236,514 | -6.91% |
| 2023-12-06 | 57.25 | 62.90 | 56.87 | 59.60 | 56.63 | qfq | 29,427,273 | 1,757,798,375 | 4.10% |
| 2023-12-05 | 55.00 | 58.60 | 54.85 | 57.25 | 54.40 | qfq | 17,488,179 | 999,607,391 | 3.45% |
| 2023-12-04 | 55.87 | 56.30 | 54.48 | 55.34 | 52.58 | qfq | 10,615,448 | 589,207,385 | 0.40% |
| 2023-12-01 | 53.00 | 55.15 | 52.61 | 55.12 | 52.37 | qfq | 12,577,713 | 677,871,361 | 3.41% |
| 2023-11-30 | 52.17 | 53.52 | 52.17 | 53.30 | 50.64 | qfq | 10,840,409 | 573,845,030 | 2.50% |
| 2023-11-29 | 53.09 | 53.65 | 51.80 | 52.00 | 49.41 | qfq | 11,654,058 | 611,002,164 | -2.29% |
| 2023-11-28 | 52.95 | 54.75 | 52.21 | 53.22 | 50.57 | qfq | 13,895,248 | 743,003,257 | -0.28% |
| 2023-11-27 | 52.99 | 57.10 | 51.50 | 53.37 | 50.71 | qfq | 20,303,039 | 1,096,574,375 | 0.93% |
| 2023-11-24 | 51.00 | 53.00 | 50.83 | 52.88 | 50.24 | qfq | 12,217,161 | 639,681,327 | 3.40% |
| 2023-11-23 | 50.85 | 52.50 | 50.85 | 51.14 | 48.59 | qfq | 9,584,637 | 493,800,325 | 1.45% |
| 2023-11-22 | 50.70 | 51.49 | 50.41 | 50.41 | 47.90 | qfq | 5,137,598 | 261,477,068 | -0.92% |
| 2023-11-21 | 51.40 | 51.68 | 50.60 | 50.88 | 48.34 | qfq | 7,957,799 | 406,385,310 | -1.01% |
| 2023-11-20 | 48.30 | 51.86 | 48.30 | 51.40 | 48.84 | qfq | 15,091,654 | 763,058,682 | 6.62% |
| 2023-11-17 | 47.50 | 48.70 | 47.39 | 48.21 | 45.81 | qfq | 3,934,207 | 189,167,164 | 0.90% |
| 2023-11-16 | 48.28 | 48.40 | 47.37 | 47.78 | 45.40 | qfq | 4,448,139 | 212,488,451 | -1.38% |
| 2023-11-15 | 48.49 | 48.99 | 47.76 | 48.45 | 46.04 | qfq | 4,821,537 | 232,786,230 | 0.69% |
| 2023-11-14 | 48.07 | 48.38 | 47.55 | 48.12 | 45.72 | qfq | 3,823,929 | 183,075,469 | 0.38% |
| 2023-11-13 | 48.92 | 49.19 | 47.74 | 47.94 | 45.55 | qfq | 5,527,232 | 266,124,620 | -1.58% |
| 2023-11-10 | 47.61 | 49.09 | 47.54 | 48.71 | 46.28 | qfq | 5,416,956 | 262,773,959 | 0.91% |
| 2023-11-09 | 48.88 | 49.79 | 47.99 | 48.27 | 45.86 | qfq | 6,989,589 | 340,777,843 | -0.78% |
| 2023-11-08 | 48.53 | 49.30 | 48.33 | 48.65 | 46.23 | qfq | 6,374,427 | 311,145,833 | 0.25% |
| 2023-11-07 | 48.29 | 49.40 | 48.29 | 48.53 | 46.11 | qfq | 7,727,344 | 377,529,807 | -0.43% |
| 2023-11-06 | 47.15 | 48.83 | 47.13 | 48.74 | 46.31 | qfq | 10,560,773 | 509,820,451 | 4.10% |
| 2023-11-03 | 46.99 | 47.38 | 46.42 | 46.82 | 44.49 | qfq | 6,119,518 | 286,900,050 | -0.68% |
| 2023-11-02 | 47.65 | 47.90 | 46.90 | 47.14 | 44.79 | qfq | 5,778,032 | 273,300,531 | -0.92% |
| 2023-11-01 | 47.15 | 48.00 | 46.88 | 47.58 | 45.21 | qfq | 8,459,472 | 401,674,622 | 1.21% |
| 2023-10-31 | 47.98 | 49.77 | 46.95 | 47.01 | 44.67 | qfq | 15,325,084 | 736,472,264 | -1.82% |
| 2023-10-30 | 46.25 | 48.21 | 46.01 | 47.88 | 45.49 | qfq | 11,753,239 | 556,519,325 | 4.22% |
| 2023-10-27 | 43.72 | 46.24 | 43.45 | 45.94 | 43.65 | qfq | 9,464,981 | 428,771,155 | 4.72% |
| 2023-10-26 | 43.01 | 44.27 | 42.98 | 43.87 | 41.68 | qfq | 4,719,265 | 205,944,938 | 0.39% |
| 2023-10-25 | 44.80 | 45.20 | 43.36 | 43.70 | 41.52 | qfq | 7,209,724 | 318,866,222 | -2.43% |
| 2023-10-24 | 44.93 | 45.22 | 43.90 | 44.79 | 42.56 | qfq | 4,586,021 | 204,563,330 | 0.40% |
| 2023-10-23 | 43.48 | 45.50 | 42.86 | 44.61 | 42.39 | qfq | 7,799,803 | 347,181,486 | 2.62% |
| 2023-10-20 | 44.02 | 44.47 | 43.32 | 43.47 | 41.30 | qfq | 5,541,287 | 242,308,675 | -2.31% |
| 2023-10-19 | 44.69 | 45.73 | 44.03 | 44.50 | 42.28 | qfq | 5,750,922 | 258,122,685 | -1.37% |
| 2023-10-18 | 45.80 | 45.81 | 44.73 | 45.12 | 42.87 | qfq | 5,741,904 | 259,418,575 | -2.27% |
| 2023-10-17 | 46.18 | 46.38 | 45.18 | 46.17 | 43.87 | qfq | 8,901,329 | 406,901,501 | -1.24% |
| 2023-10-16 | 46.00 | 48.53 | 45.30 | 46.75 | 44.42 | qfq | 14,914,849 | 701,917,454 | 2.52% |
| 2023-10-13 | 45.14 | 46.50 | 44.93 | 45.60 | 43.33 | qfq | 9,429,345 | 431,235,490 | 0.66% |
| 2023-10-12 | 45.51 | 45.96 | 44.73 | 45.30 | 43.04 | qfq | 5,204,599 | 235,567,543 | 0.04% |
| 2023-10-11 | 44.15 | 45.98 | 43.98 | 45.28 | 43.02 | qfq | 8,113,984 | 367,518,348 | 3.03% |
| 2023-10-10 | 44.69 | 44.85 | 43.73 | 43.95 | 41.76 | qfq | 4,894,506 | 215,858,041 | -1.63% |
| 2023-10-09 | 44.60 | 45.02 | 43.72 | 44.68 | 42.45 | qfq | 5,755,203 | 256,035,286 | -0.98% |
| 2023-09-28 | 45.44 | 45.81 | 45.02 | 45.12 | 42.87 | qfq | 6,366,487 | 288,240,737 | -0.35% |
| 2023-09-27 | 44.94 | 45.58 | 44.70 | 45.28 | 43.02 | qfq | 8,752,863 | 395,436,293 | 1.52% |
| 2023-09-26 | 45.12 | 45.45 | 44.47 | 44.60 | 42.38 | qfq | 5,299,659 | 238,152,381 | -1.15% |
| 2023-09-25 | 43.90 | 45.60 | 43.81 | 45.12 | 42.87 | qfq | 8,906,464 | 400,811,107 | 3.20% |
| 2023-09-22 | 43.00 | 43.90 | 42.60 | 43.72 | 41.54 | qfq | 4,958,210 | 214,921,927 | 1.77% |
| 2023-09-21 | 43.33 | 43.57 | 42.86 | 42.96 | 40.82 | qfq | 3,811,103 | 164,200,227 | -1.24% |
| 2023-09-20 | 43.59 | 44.11 | 43.20 | 43.50 | 41.33 | qfq | 5,462,644 | 237,901,569 | -1.16% |
| 2023-09-19 | 44.24 | 44.65 | 43.80 | 44.01 | 41.82 | qfq | 4,952,800 | 218,365,834 | -0.02% |
| 2023-09-18 | 43.81 | 44.84 | 43.68 | 44.02 | 41.83 | qfq | 7,203,430 | 317,856,912 | -0.61% |
| 2023-09-15 | 43.34 | 44.29 | 43.11 | 44.29 | 42.08 | qfq | 8,813,355 | 386,625,877 | 2.69% |
| 2023-09-14 | 42.80 | 43.56 | 42.74 | 43.13 | 40.98 | qfq | 5,112,297 | 220,725,234 | 0.40% |
| 2023-09-13 | 43.50 | 43.74 | 42.51 | 42.96 | 40.82 | qfq | 5,698,170 | 245,655,403 | -0.65% |
| 2023-09-12 | 42.80 | 43.55 | 42.45 | 43.24 | 41.08 | qfq | 8,738,265 | 377,330,190 | 0.96% |
| 2023-09-11 | 39.91 | 43.48 | 39.88 | 42.83 | 40.70 | qfq | 15,128,434 | 638,267,564 | 7.32% |
| 2023-09-08 | 39.56 | 40.08 | 39.29 | 39.91 | 37.92 | qfq | 3,981,248 | 158,099,709 | 1.37% |
| 2023-09-07 | 39.59 | 39.96 | 39.20 | 39.37 | 37.41 | qfq | 4,903,464 | 193,548,633 | -0.83% |
| 2023-09-06 | 41.29 | 41.38 | 39.58 | 39.70 | 37.72 | qfq | 9,425,319 | 378,286,831 | -4.54% |
| 2023-09-05 | 42.20 | 42.28 | 41.36 | 41.59 | 39.52 | qfq | 4,377,025 | 182,644,540 | -1.45% |
| 2023-09-04 | 42.29 | 42.49 | 41.90 | 42.20 | 40.10 | qfq | 3,811,790 | 160,394,993 | -0.21% |
| 2023-09-01 | 42.85 | 43.00 | 42.07 | 42.29 | 40.18 | qfq | 3,807,117 | 161,456,850 | -1.19% |
| 2023-08-31 | 42.98 | 43.15 | 42.63 | 42.80 | 40.67 | qfq | 3,951,540 | 169,604,448 | -0.47% |
| 2023-08-30 | 42.99 | 43.60 | 42.62 | 43.00 | 40.86 | qfq | 5,250,157 | 226,235,178 | 0.12% |
| 2023-08-29 | 41.01 | 43.20 | 41.01 | 42.95 | 40.81 | qfq | 7,695,811 | 326,202,056 | 3.72% |
| 2023-08-28 | 44.60 | 44.88 | 41.33 | 41.41 | 39.35 | qfq | 11,878,695 | 507,519,862 | -2.22% |
| 2023-08-25 | 41.40 | 43.19 | 41.30 | 42.35 | 40.24 | qfq | 9,408,763 | 399,686,769 | 1.41% |
| 2023-08-24 | 41.16 | 41.92 | 40.40 | 41.76 | 39.68 | qfq | 5,609,349 | 231,409,189 | 1.36% |
| 2023-08-23 | 41.98 | 42.07 | 41.12 | 41.20 | 39.15 | qfq | 3,892,200 | 161,963,599 | -1.44% |
| 2023-08-22 | 41.58 | 41.90 | 40.12 | 41.80 | 39.72 | qfq | 6,308,458 | 258,674,767 | 1.01% |
| 2023-08-21 | 41.10 | 42.00 | 41.04 | 41.38 | 39.32 | qfq | 3,054,968 | 127,008,217 | 0.05% |
| 2023-08-18 | 42.25 | 42.49 | 41.18 | 41.36 | 39.30 | qfq | 4,366,516 | 182,647,651 | -2.50% |
| 2023-08-17 | 41.56 | 42.44 | 41.35 | 42.42 | 40.31 | qfq | 4,565,447 | 191,488,009 | 1.95% |
| 2023-08-16 | 42.37 | 42.88 | 41.45 | 41.61 | 39.54 | qfq | 5,846,526 | 245,399,894 | -2.05% |
| 2023-08-15 | 42.31 | 43.00 | 41.80 | 42.48 | 40.36 | qfq | 5,433,303 | 230,759,910 | -0.23% |
| 2023-08-14 | 41.67 | 42.76 | 41.27 | 42.58 | 40.46 | qfq | 6,785,434 | 285,057,958 | 0.66% |
| 2023-08-11 | 41.80 | 43.57 | 41.73 | 42.30 | 40.19 | qfq | 9,486,298 | 405,750,827 | 0.57% |
| 2023-08-10 | 41.48 | 42.71 | 41.18 | 42.06 | 39.96 | qfq | 6,911,615 | 290,468,461 | 1.50% |
| 2023-08-09 | 41.96 | 42.46 | 41.36 | 41.44 | 39.37 | qfq | 8,623,006 | 361,130,336 | 0.88% |
| 2023-08-08 | 40.95 | 41.57 | 40.65 | 41.08 | 39.03 | qfq | 6,282,396 | 258,539,518 | -0.17% |
| 2023-08-07 | 42.20 | 42.30 | 40.89 | 41.15 | 39.10 | qfq | 9,703,337 | 401,495,911 | -2.86% |
| 2023-08-04 | 43.12 | 43.60 | 42.04 | 42.36 | 40.25 | qfq | 8,664,619 | 369,283,258 | -1.97% |
| 2023-08-03 | 42.77 | 43.36 | 42.75 | 43.21 | 41.06 | qfq | 7,010,893 | 301,709,197 | 0.98% |
| 2023-08-02 | 44.88 | 45.08 | 42.55 | 42.79 | 40.66 | qfq | 16,668,680 | 723,279,139 | -5.64% |
| 2023-08-01 | 44.32 | 45.95 | 44.32 | 45.35 | 43.09 | qfq | 9,258,603 | 420,159,217 | 1.45% |
| 2023-07-31 | 44.60 | 45.12 | 43.74 | 44.70 | 42.47 | qfq | 11,814,146 | 524,330,114 | -0.93% |
| 2023-07-28 | 44.50 | 45.60 | 44.50 | 45.12 | 42.87 | qfq | 8,181,129 | 368,349,386 | 0.31% |
| 2023-07-27 | 44.91 | 45.81 | 44.76 | 44.98 | 42.74 | qfq | 9,890,444 | 446,449,549 | -0.49% |
| 2023-07-26 | 43.79 | 46.55 | 43.66 | 45.20 | 42.95 | qfq | 17,795,374 | 810,026,254 | 3.22% |
| 2023-07-25 | 43.40 | 44.14 | 43.00 | 43.79 | 41.61 | qfq | 7,990,613 | 347,595,312 | 0.50% |
| 2023-07-24 | 41.95 | 43.99 | 41.73 | 43.57 | 41.40 | qfq | 12,148,593 | 526,718,753 | 3.94% |
| 2023-07-21 | 41.36 | 42.36 | 41.36 | 41.92 | 39.83 | qfq | 5,281,780 | 221,637,070 | 1.01% |
| 2023-07-20 | 42.19 | 42.65 | 41.40 | 41.50 | 39.43 | qfq | 7,172,014 | 301,018,452 | -1.66% |
| 2023-07-19 | 42.85 | 42.85 | 42.01 | 42.20 | 40.10 | qfq | 10,382,322 | 439,045,803 | -1.95% |
| 2023-07-18 | 41.07 | 43.52 | 41.07 | 43.04 | 40.89 | qfq | 15,043,751 | 643,085,348 | 4.80% |
| 2023-07-17 | 41.40 | 41.45 | 40.41 | 41.07 | 39.02 | qfq | 6,337,578 | 260,424,958 | -0.92% |