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
五洲新春603667.SH
最近收盘价54.072026-07-17
最近交易日2026-07-17
成交量（股）19,673,818
成交额（元）1,115,801,497
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.18 | — | — | — | 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 | 58.07 | 59.28 | 53.71 | 54.07 | 54.07 | qfq | 19,673,818 | 1,115,801,497 | -7.06% |
| 2026-07-16 | 58.03 | 60.27 | 57.71 | 58.18 | 58.18 | qfq | 13,965,721 | 824,161,062 | -1.89% |
| 2026-07-15 | 59.80 | 60.36 | 57.40 | 59.30 | 59.30 | qfq | 15,276,504 | 903,875,044 | 0.24% |
| 2026-07-14 | 58.70 | 59.45 | 56.66 | 59.16 | 59.16 | qfq | 15,519,437 | 901,457,065 | 0.34% |
| 2026-07-13 | 59.90 | 61.20 | 58.66 | 58.96 | 58.96 | qfq | 18,623,276 | 1,110,012,457 | -4.13% |
| 2026-07-10 | 59.00 | 63.58 | 59.00 | 61.50 | 61.50 | qfq | 31,211,920 | 1,918,351,788 | 3.10% |
| 2026-07-09 | 58.90 | 59.65 | 56.45 | 59.65 | 59.65 | qfq | 24,629,734 | 1,434,949,866 | 1.27% |
| 2026-07-08 | 63.57 | 64.22 | 58.88 | 58.90 | 58.90 | qfq | 27,134,445 | 1,638,967,540 | -7.35% |
| 2026-07-07 | 67.03 | 70.30 | 63.37 | 63.57 | 63.57 | qfq | 37,785,925 | 2,502,725,092 | -7.25% |
| 2026-07-06 | 73.36 | 73.80 | 68.54 | 68.54 | 68.54 | qfq | 43,030,470 | 3,070,743,609 | -9.99% |
| 2026-07-03 | 70.19 | 77.20 | 68.90 | 76.15 | 76.15 | qfq | 55,562,407 | 4,109,492,883 | 8.51% |
| 2026-07-02 | 68.06 | 72.99 | 68.05 | 70.18 | 70.18 | qfq | 43,159,945 | 3,056,935,797 | 3.11% |
| 2026-07-01 | 65.46 | 70.72 | 64.80 | 68.06 | 68.06 | qfq | 35,900,347 | 2,445,716,321 | 3.88% |
| 2026-06-30 | 62.50 | 65.68 | 61.45 | 65.52 | 65.52 | qfq | 27,288,631 | 1,747,328,833 | 7.01% |
| 2026-06-29 | 59.80 | 62.25 | 58.53 | 61.23 | 61.23 | qfq | 23,196,009 | 1,402,642,190 | 0.94% |
| 2026-06-26 | 63.50 | 64.57 | 60.66 | 60.66 | 60.66 | qfq | 21,648,910 | 1,344,172,821 | -5.32% |
| 2026-06-25 | 65.00 | 67.42 | 64.03 | 64.07 | 64.07 | qfq | 24,002,956 | 1,567,219,190 | -3.07% |
| 2026-06-24 | 65.61 | 67.15 | 63.40 | 66.10 | 66.10 | qfq | 26,524,276 | 1,738,287,269 | 4.08% |
| 2026-06-23 | 65.12 | 66.80 | 63.50 | 63.51 | 63.51 | qfq | 20,038,047 | 1,295,722,605 | -3.44% |
| 2026-06-22 | 67.02 | 67.50 | 63.35 | 65.77 | 65.77 | qfq | 28,598,350 | 1,866,370,898 | -2.89% |
| 2026-06-18 | 66.75 | 68.44 | 66.01 | 67.73 | 67.73 | qfq | 23,236,729 | 1,571,455,857 | 1.82% |
| 2026-06-17 | 66.00 | 67.45 | 65.52 | 66.52 | 66.52 | qfq | 18,051,644 | 1,199,116,881 | 0.21% |
| 2026-06-16 | 66.65 | 67.79 | 65.09 | 66.38 | 66.38 | qfq | 21,154,861 | 1,407,357,560 | -0.93% |
| 2026-06-15 | 64.50 | 67.29 | 64.10 | 67.00 | 67.00 | qfq | 21,981,734 | 1,454,444,036 | 4.80% |
| 2026-06-12 | 66.00 | 66.39 | 63.72 | 63.93 | 63.93 | qfq | 19,497,230 | 1,266,867,624 | -1.66% |
| 2026-06-11 | 65.27 | 67.77 | 63.57 | 65.01 | 64.89 | qfq | 23,674,516 | 1,538,511,735 | -3.09% |
| 2026-06-10 | 71.72 | 72.47 | 67.04 | 67.08 | 66.96 | qfq | 26,565,040 | 1,849,999,044 | -8.21% |
| 2026-06-09 | 75.00 | 75.00 | 70.80 | 73.08 | 72.95 | qfq | 31,305,131 | 2,264,395,694 | -2.02% |
| 2026-06-08 | 70.70 | 76.17 | 70.63 | 74.59 | 74.45 | qfq | 38,101,600 | 2,845,805,991 | 0.34% |
| 2026-06-05 | 71.20 | 78.08 | 67.30 | 74.34 | 74.20 | qfq | 48,429,094 | 3,479,828,571 | 3.48% |
| 2026-06-04 | 69.46 | 73.88 | 68.71 | 71.84 | 71.71 | qfq | 32,575,727 | 2,350,324,550 | 2.23% |
| 2026-06-03 | 68.45 | 73.00 | 67.96 | 70.27 | 70.14 | qfq | 34,481,979 | 2,451,758,714 | 1.80% |
| 2026-06-02 | 69.79 | 72.21 | 68.70 | 69.03 | 68.90 | qfq | 28,625,986 | 2,009,056,511 | 1.02% |
| 2026-06-01 | 71.74 | 72.56 | 68.30 | 68.33 | 68.20 | qfq | 26,056,121 | 1,826,054,418 | -4.78% |
| 2026-05-29 | 74.80 | 76.39 | 70.55 | 71.76 | 71.63 | qfq | 31,218,304 | 2,275,781,210 | -3.99% |
| 2026-05-28 | 76.75 | 76.99 | 72.30 | 74.74 | 74.60 | qfq | 39,821,231 | 2,968,030,970 | -4.24% |
| 2026-05-27 | 84.00 | 84.00 | 78.05 | 78.05 | 77.91 | qfq | 48,468,273 | 3,913,466,989 | -10.00% |
| 2026-05-26 | 87.08 | 90.58 | 85.00 | 86.72 | 86.56 | qfq | 44,232,736 | 3,893,920,365 | -0.41% |
| 2026-05-25 | 88.00 | 90.33 | 85.50 | 87.08 | 86.92 | qfq | 43,103,926 | 3,762,265,946 | -1.24% |
| 2026-05-22 | 84.40 | 89.04 | 81.40 | 88.17 | 88.01 | qfq | 57,779,864 | 4,998,323,845 | 4.05% |
| 2026-05-21 | 80.10 | 87.87 | 80.10 | 84.74 | 84.58 | qfq | 62,750,037 | 5,284,358,151 | 5.92% |
| 2026-05-20 | 82.20 | 82.56 | 79.05 | 80.00 | 79.85 | qfq | 40,193,930 | 3,236,789,563 | -4.63% |
| 2026-05-19 | 84.98 | 87.00 | 82.84 | 83.88 | 83.73 | qfq | 39,057,430 | 3,290,181,037 | -1.32% |
| 2026-05-18 | 81.70 | 87.80 | 81.00 | 85.00 | 84.84 | qfq | 67,304,865 | 5,673,094,217 | 0.68% |
| 2026-05-15 | 77.03 | 84.65 | 75.90 | 84.43 | 84.27 | qfq | 80,131,185 | 6,573,526,534 | 9.72% |
| 2026-05-14 | 81.00 | 85.50 | 76.84 | 76.95 | 76.81 | qfq | 51,955,513 | 4,223,186,127 | -5.47% |
| 2026-05-13 | 79.00 | 82.60 | 78.20 | 81.40 | 81.25 | qfq | 38,545,639 | 3,108,446,382 | 1.83% |
| 2026-05-12 | 78.80 | 83.00 | 78.01 | 79.94 | 79.79 | qfq | 45,663,060 | 3,677,213,330 | 0.96% |
| 2026-05-11 | 78.20 | 80.50 | 76.00 | 79.18 | 79.03 | qfq | 60,844,389 | 4,796,777,339 | 1.29% |
| 2026-05-08 | 71.32 | 78.17 | 71.30 | 78.17 | 78.03 | qfq | 38,149,872 | 2,887,365,873 | 10.01% |
| 2026-05-07 | 67.20 | 71.77 | 66.92 | 71.06 | 70.93 | qfq | 28,607,238 | 2,017,431,537 | 5.76% |
| 2026-05-06 | 66.41 | 68.17 | 66.41 | 67.19 | 67.07 | qfq | 15,882,731 | 1,069,061,761 | 1.22% |
| 2026-04-30 | 63.63 | 67.30 | 63.60 | 66.38 | 66.26 | qfq | 16,931,065 | 1,119,993,212 | 3.48% |
| 2026-04-29 | 62.52 | 64.60 | 62.30 | 64.15 | 64.03 | qfq | 13,119,426 | 838,928,100 | 1.71% |
| 2026-04-28 | 66.00 | 66.68 | 62.83 | 63.07 | 62.95 | qfq | 18,297,026 | 1,171,978,497 | -5.43% |
| 2026-04-27 | 66.30 | 67.43 | 65.17 | 66.69 | 66.57 | qfq | 14,241,569 | 946,159,004 | -0.51% |
| 2026-04-24 | 68.01 | 69.49 | 67.01 | 67.03 | 66.91 | qfq | 14,745,607 | 999,468,414 | -1.86% |
| 2026-04-23 | 71.00 | 71.05 | 67.19 | 68.30 | 68.17 | qfq | 28,469,882 | 1,955,816,583 | -4.10% |
| 2026-04-22 | 70.05 | 72.27 | 70.04 | 71.22 | 71.09 | qfq | 18,838,576 | 1,340,834,249 | 0.08% |
| 2026-04-21 | 69.70 | 72.76 | 68.91 | 71.16 | 71.03 | qfq | 25,711,913 | 1,819,489,884 | 1.43% |
| 2026-04-20 | 70.72 | 71.49 | 69.88 | 70.16 | 70.03 | qfq | 19,800,765 | 1,396,340,509 | -0.55% |
| 2026-04-17 | 69.87 | 71.58 | 69.01 | 70.55 | 70.42 | qfq | 19,170,559 | 1,344,810,044 | -0.56% |
| 2026-04-16 | 72.90 | 73.48 | 70.01 | 70.95 | 70.82 | qfq | 25,347,344 | 1,804,167,119 | 1.08% |
| 2026-04-15 | 72.00 | 72.86 | 69.80 | 70.19 | 70.06 | qfq | 21,043,838 | 1,499,057,921 | -1.49% |
| 2026-04-14 | 70.38 | 71.33 | 68.68 | 71.25 | 71.12 | qfq | 23,220,893 | 1,631,081,277 | 2.74% |
| 2026-04-13 | 69.07 | 70.47 | 69.06 | 69.35 | 69.22 | qfq | 15,965,846 | 1,112,032,305 | -1.59% |
| 2026-04-10 | 68.61 | 74.00 | 68.58 | 70.47 | 70.34 | qfq | 28,220,882 | 2,013,118,555 | 4.23% |
| 2026-04-09 | 68.41 | 69.06 | 67.29 | 67.61 | 67.49 | qfq | 15,037,464 | 1,023,064,994 | -3.11% |
| 2026-04-08 | 67.40 | 69.80 | 67.40 | 69.78 | 69.65 | qfq | 19,417,282 | 1,337,621,712 | 6.29% |
| 2026-04-07 | 66.27 | 66.74 | 65.16 | 65.65 | 65.53 | qfq | 8,923,890 | 587,956,396 | -0.95% |
| 2026-04-03 | 67.21 | 67.69 | 66.20 | 66.28 | 66.16 | qfq | 11,546,506 | 771,346,955 | -0.44% |
| 2026-04-02 | 67.39 | 68.98 | 66.50 | 66.57 | 66.45 | qfq | 14,073,769 | 948,517,547 | -2.70% |
| 2026-04-01 | 67.52 | 69.00 | 67.03 | 68.42 | 68.29 | qfq | 21,228,024 | 1,445,885,863 | 3.15% |
| 2026-03-31 | 67.07 | 68.62 | 66.30 | 66.33 | 66.21 | qfq | 14,653,677 | 986,653,114 | -1.03% |
| 2026-03-30 | 65.32 | 67.39 | 65.32 | 67.02 | 66.90 | qfq | 11,678,434 | 776,615,132 | 0.46% |
| 2026-03-27 | 66.00 | 67.50 | 65.40 | 66.71 | 66.59 | qfq | 14,262,926 | 949,998,553 | -0.01% |
| 2026-03-26 | 67.99 | 69.80 | 66.39 | 66.72 | 66.60 | qfq | 24,278,571 | 1,650,468,778 | -0.42% |
| 2026-03-25 | 64.02 | 68.15 | 64.02 | 67.00 | 66.88 | qfq | 23,749,643 | 1,582,199,980 | 4.65% |
| 2026-03-24 | 65.00 | 65.35 | 62.10 | 64.02 | 63.90 | qfq | 16,160,624 | 1,021,920,091 | 0.77% |
| 2026-03-23 | 64.52 | 67.69 | 62.73 | 63.53 | 63.41 | qfq | 20,245,459 | 1,327,984,875 | -2.99% |
| 2026-03-20 | 67.97 | 68.06 | 65.41 | 65.49 | 65.37 | qfq | 13,774,983 | 918,044,344 | -2.14% |
| 2026-03-19 | 68.55 | 68.81 | 66.57 | 66.92 | 66.80 | qfq | 16,446,210 | 1,108,697,753 | -4.33% |
| 2026-03-18 | 69.00 | 70.38 | 68.60 | 69.95 | 69.82 | qfq | 12,689,173 | 883,045,512 | 1.36% |
| 2026-03-17 | 72.00 | 72.31 | 69.01 | 69.01 | 68.88 | qfq | 14,759,781 | 1,038,707,067 | -3.63% |
| 2026-03-16 | 72.50 | 72.63 | 70.60 | 71.61 | 71.48 | qfq | 12,467,367 | 892,543,060 | -0.80% |
| 2026-03-13 | 74.72 | 75.30 | 72.18 | 72.19 | 72.06 | qfq | 20,867,794 | 1,534,582,097 | -5.19% |
| 2026-03-12 | 75.14 | 77.48 | 74.55 | 76.14 | 76.00 | qfq | 24,797,710 | 1,886,431,121 | 1.01% |
| 2026-03-11 | 75.51 | 77.08 | 74.08 | 75.38 | 75.24 | qfq | 24,586,000 | 1,854,522,063 | -1.44% |
| 2026-03-10 | 73.22 | 78.88 | 73.11 | 76.48 | 76.34 | qfq | 33,731,919 | 2,551,614,355 | 6.15% |
| 2026-03-09 | 70.47 | 72.68 | 68.52 | 72.05 | 71.92 | qfq | 23,757,016 | 1,669,973,114 | -0.72% |
| 2026-03-06 | 72.24 | 73.84 | 72.19 | 72.57 | 72.44 | qfq | 14,164,334 | 1,035,520,131 | -0.52% |
| 2026-03-05 | 73.87 | 74.30 | 72.51 | 72.95 | 72.82 | qfq | 21,343,281 | 1,564,379,088 | 1.11% |
| 2026-03-04 | 70.50 | 73.19 | 70.50 | 72.15 | 72.02 | qfq | 21,809,220 | 1,568,346,595 | 0.84% |
| 2026-03-03 | 76.54 | 77.68 | 71.51 | 71.55 | 71.42 | qfq | 31,323,996 | 2,319,530,724 | -6.96% |
| 2026-03-02 | 77.00 | 79.50 | 76.54 | 76.90 | 76.76 | qfq | 30,905,748 | 2,396,181,852 | -3.89% |
| 2026-02-27 | 80.32 | 81.00 | 79.21 | 80.01 | 79.86 | qfq | 20,961,125 | 1,678,057,601 | -0.37% |
| 2026-02-26 | 79.03 | 82.00 | 79.03 | 80.31 | 80.16 | qfq | 29,224,018 | 2,360,801,682 | 0.16% |
| 2026-02-25 | 82.70 | 82.90 | 79.44 | 80.18 | 80.03 | qfq | 43,532,621 | 3,515,478,715 | -4.99% |
| 2026-02-24 | 90.40 | 90.49 | 81.58 | 84.39 | 84.23 | qfq | 49,619,453 | 4,181,788,026 | -6.90% |
| 2026-02-13 | 85.69 | 93.81 | 85.50 | 90.64 | 90.47 | qfq | 54,025,778 | 4,849,235,546 | 4.98% |
| 2026-02-12 | 86.00 | 88.88 | 85.22 | 86.34 | 86.18 | qfq | 35,928,507 | 3,138,656,015 | -1.27% |
| 2026-02-11 | 88.23 | 89.76 | 87.00 | 87.45 | 87.29 | qfq | 46,151,521 | 4,070,745,287 | -4.09% |
| 2026-02-10 | 86.87 | 96.69 | 86.04 | 91.18 | 91.01 | qfq | 75,986,496 | 6,838,938,298 | 3.59% |
| 2026-02-09 | 86.00 | 89.20 | 84.65 | 88.02 | 87.86 | qfq | 57,960,898 | 5,075,455,080 | 2.77% |
| 2026-02-06 | 76.50 | 85.65 | 76.50 | 85.65 | 85.49 | qfq | 47,044,587 | 3,909,081,200 | 10.01% |
| 2026-02-05 | 79.03 | 81.49 | 76.70 | 77.86 | 77.72 | qfq | 35,071,293 | 2,760,046,226 | -4.97% |
| 2026-02-04 | 79.01 | 84.04 | 77.45 | 81.93 | 81.78 | qfq | 50,255,472 | 4,068,804,019 | 1.92% |
| 2026-02-03 | 79.60 | 80.60 | 76.51 | 80.39 | 80.24 | qfq | 45,632,058 | 3,614,705,669 | 0.92% |
| 2026-02-02 | 75.00 | 82.07 | 74.78 | 79.66 | 79.51 | qfq | 56,731,880 | 4,462,127,716 | 5.04% |
| 2026-01-30 | 75.26 | 78.28 | 72.70 | 75.84 | 75.70 | qfq | 48,272,286 | 3,642,017,628 | -0.21% |
| 2026-01-29 | 78.91 | 80.25 | 75.54 | 76.00 | 75.86 | qfq | 38,730,794 | 2,996,614,050 | -3.65% |
| 2026-01-28 | 82.45 | 82.45 | 76.80 | 78.88 | 78.73 | qfq | 45,831,403 | 3,614,311,290 | -4.16% |
| 2026-01-27 | 82.95 | 83.85 | 80.01 | 82.30 | 82.15 | qfq | 37,788,840 | 3,095,174,079 | -1.21% |
| 2026-01-26 | 87.80 | 89.20 | 82.28 | 83.31 | 83.16 | qfq | 41,191,925 | 3,493,168,251 | -4.38% |
| 2026-01-23 | 90.83 | 92.50 | 86.86 | 87.13 | 86.97 | qfq | 58,193,458 | 5,145,045,603 | -4.07% |
| 2026-01-22 | 88.01 | 94.27 | 88.00 | 90.83 | 90.66 | qfq | 60,408,682 | 5,484,940,574 | 1.93% |
| 2026-01-21 | 83.79 | 91.05 | 83.78 | 89.11 | 88.95 | qfq | 63,352,645 | 5,601,237,135 | 4.22% |
| 2026-01-20 | 89.00 | 91.87 | 83.51 | 85.50 | 85.34 | qfq | 63,830,110 | 5,522,751,632 | -4.15% |
| 2026-01-19 | 83.70 | 89.20 | 82.87 | 89.20 | 89.04 | qfq | 61,195,074 | 5,270,506,252 | 10.00% |
| 2026-01-16 | 74.32 | 81.09 | 74.00 | 81.09 | 80.94 | qfq | 59,155,230 | 4,645,941,648 | 10.00% |
| 2026-01-15 | 74.18 | 77.18 | 73.20 | 73.72 | 73.58 | qfq | 43,773,037 | 3,272,297,093 | -3.68% |
| 2026-01-14 | 80.00 | 84.41 | 75.48 | 76.54 | 76.40 | qfq | 71,277,559 | 5,679,629,626 | -7.39% |
| 2026-01-13 | 78.60 | 88.00 | 74.74 | 82.65 | 82.50 | qfq | 72,337,857 | 5,933,312,073 | 2.93% |
| 2026-01-12 | 81.71 | 82.00 | 78.68 | 80.30 | 80.15 | qfq | 69,401,655 | 5,567,621,905 | 2.80% |
| 2026-01-09 | 76.92 | 80.92 | 75.40 | 78.11 | 77.97 | qfq | 63,251,858 | 4,968,813,473 | 2.86% |
| 2026-01-08 | 75.61 | 79.37 | 75.18 | 75.94 | 75.80 | qfq | 58,669,792 | 4,512,138,460 | 0.45% |
| 2026-01-07 | 74.97 | 82.88 | 74.97 | 75.60 | 75.46 | qfq | 80,875,950 | 6,322,340,317 | -2.44% |
| 2026-01-06 | 74.46 | 79.85 | 74.33 | 77.49 | 77.35 | qfq | 84,285,245 | 6,524,001,370 | 4.43% |
| 2026-01-05 | 69.00 | 76.98 | 68.01 | 74.20 | 74.06 | qfq | 103,221,437 | 7,707,446,921 | 6.03% |
| 2025-12-31 | 69.98 | 69.98 | 67.38 | 69.98 | 69.85 | qfq | 36,834,466 | 2,570,907,340 | 10.00% |
| 2025-12-30 | 58.20 | 63.62 | 57.89 | 63.62 | 63.50 | qfq | 41,141,690 | 2,538,968,363 | 9.99% |
| 2025-12-29 | 52.79 | 57.84 | 52.45 | 57.84 | 57.73 | qfq | 47,885,576 | 2,679,998,151 | 10.00% |
| 2025-12-26 | 52.30 | 53.88 | 51.81 | 52.58 | 52.48 | qfq | 34,821,378 | 1,828,784,969 | -0.70% |
| 2025-12-25 | 49.91 | 53.65 | 49.91 | 52.95 | 52.85 | qfq | 42,830,732 | 2,219,587,113 | 6.50% |
| 2025-12-24 | 49.44 | 50.10 | 48.91 | 49.72 | 49.63 | qfq | 17,489,655 | 869,335,854 | -0.14% |
| 2025-12-23 | 50.50 | 50.99 | 49.37 | 49.79 | 49.70 | qfq | 21,214,680 | 1,060,504,840 | -1.70% |
| 2025-12-22 | 51.27 | 51.47 | 49.76 | 50.65 | 50.56 | qfq | 32,518,821 | 1,645,124,119 | 0.68% |
| 2025-12-19 | 51.97 | 52.55 | 50.21 | 50.31 | 50.22 | qfq | 22,532,420 | 1,149,248,408 | -1.91% |
| 2025-12-18 | 50.00 | 53.33 | 49.86 | 51.29 | 51.20 | qfq | 29,982,434 | 1,560,155,568 | 0.39% |
| 2025-12-17 | 47.80 | 51.80 | 47.75 | 51.09 | 51.00 | qfq | 34,719,302 | 1,748,036,426 | 7.06% |
| 2025-12-16 | 49.12 | 49.49 | 47.60 | 47.72 | 47.63 | qfq | 18,519,028 | 892,365,322 | -2.83% |
| 2025-12-15 | 50.12 | 51.29 | 49.11 | 49.11 | 49.02 | qfq | 29,232,855 | 1,458,992,054 | -3.67% |
| 2025-12-12 | 53.55 | 53.93 | 50.80 | 50.98 | 50.89 | qfq | 48,824,286 | 2,533,375,468 | -6.66% |
| 2025-12-11 | 53.50 | 55.80 | 53.21 | 54.62 | 54.52 | qfq | 43,922,807 | 2,397,521,223 | 2.17% |
| 2025-12-10 | 53.03 | 54.72 | 52.80 | 53.46 | 53.36 | qfq | 43,623,701 | 2,342,984,861 | -0.11% |
| 2025-12-09 | 53.90 | 57.57 | 53.47 | 53.52 | 53.42 | qfq | 69,474,517 | 3,819,886,818 | -0.83% |
| 2025-12-08 | 48.60 | 53.97 | 47.81 | 53.97 | 53.87 | qfq | 61,418,102 | 3,165,671,050 | 10.01% |
| 2025-12-05 | 45.08 | 50.49 | 44.65 | 49.06 | 48.97 | qfq | 48,623,562 | 2,329,551,181 | 6.88% |
| 2025-12-04 | 49.00 | 49.96 | 45.89 | 45.90 | 45.82 | qfq | 38,776,881 | 1,844,623,562 | -0.69% |
| 2025-12-03 | 45.29 | 47.50 | 45.09 | 46.22 | 46.13 | qfq | 25,238,776 | 1,162,646,333 | 3.22% |
| 2025-12-02 | 46.02 | 46.02 | 44.67 | 44.78 | 44.70 | qfq | 15,557,435 | 704,096,230 | -3.24% |
| 2025-12-01 | 45.40 | 46.67 | 44.78 | 46.28 | 46.19 | qfq | 22,863,186 | 1,052,157,055 | 3.05% |
| 2025-11-28 | 42.80 | 45.42 | 42.53 | 44.91 | 44.83 | qfq | 22,437,493 | 992,212,429 | 3.74% |
| 2025-11-27 | 43.50 | 44.58 | 43.02 | 43.29 | 43.21 | qfq | 13,534,839 | 592,655,505 | -1.03% |
| 2025-11-26 | 42.08 | 44.35 | 42.08 | 43.74 | 43.66 | qfq | 15,070,658 | 655,390,038 | 0.88% |
| 2025-11-25 | 44.14 | 44.77 | 43.29 | 43.36 | 43.28 | qfq | 14,921,355 | 657,082,940 | -0.48% |
| 2025-11-24 | 42.60 | 44.00 | 41.54 | 43.57 | 43.49 | qfq | 14,799,131 | 635,168,610 | 1.61% |
| 2025-11-21 | 41.00 | 44.40 | 40.90 | 42.88 | 42.80 | qfq | 19,817,450 | 847,390,997 | 2.34% |
| 2025-11-20 | 44.05 | 44.35 | 41.55 | 41.90 | 41.82 | qfq | 13,021,557 | 556,949,540 | -4.79% |
| 2025-11-19 | 43.27 | 44.20 | 43.10 | 44.01 | 43.93 | qfq | 11,421,660 | 501,497,379 | 0.71% |
| 2025-11-18 | 42.78 | 43.91 | 42.00 | 43.70 | 43.62 | qfq | 15,289,471 | 655,417,421 | 1.32% |
| 2025-11-17 | 42.72 | 44.35 | 42.63 | 43.13 | 43.05 | qfq | 12,274,527 | 533,754,771 | -0.67% |
| 2025-11-14 | 44.51 | 45.17 | 43.41 | 43.42 | 43.34 | qfq | 18,236,691 | 805,616,706 | -4.68% |
| 2025-11-13 | 45.57 | 46.53 | 44.40 | 45.55 | 45.47 | qfq | 21,628,735 | 982,991,228 | -2.92% |
| 2025-11-12 | 48.37 | 48.78 | 46.30 | 46.92 | 46.83 | qfq | 28,358,102 | 1,342,039,715 | -3.00% |
| 2025-11-11 | 46.83 | 49.36 | 46.46 | 48.37 | 48.28 | qfq | 40,948,982 | 1,947,722,929 | 5.40% |
| 2025-11-10 | 46.07 | 47.38 | 45.56 | 45.89 | 45.81 | qfq | 28,676,853 | 1,330,335,861 | -2.57% |
| 2025-11-07 | 47.00 | 49.15 | 45.01 | 47.10 | 47.01 | qfq | 51,940,006 | 2,426,171,237 | -1.55% |
| 2025-11-06 | 45.29 | 48.72 | 44.01 | 47.84 | 47.75 | qfq | 58,090,423 | 2,745,568,503 | 8.02% |
| 2025-11-05 | 42.06 | 45.98 | 41.70 | 44.29 | 44.21 | qfq | 22,323,516 | 979,607,922 | 1.63% |
| 2025-11-04 | 45.51 | 45.51 | 43.51 | 43.58 | 43.50 | qfq | 21,251,785 | 936,112,031 | -5.18% |
| 2025-11-03 | 45.80 | 47.16 | 44.88 | 45.96 | 45.88 | qfq | 31,964,610 | 1,473,376,735 | 0.13% |
| 2025-10-31 | 44.22 | 47.50 | 44.11 | 45.90 | 45.82 | qfq | 44,737,779 | 2,057,528,994 | 4.20% |
| 2025-10-30 | 43.42 | 44.26 | 42.70 | 44.05 | 43.97 | qfq | 27,963,366 | 1,220,653,084 | 1.76% |
| 2025-10-29 | 43.01 | 43.86 | 42.80 | 43.29 | 43.21 | qfq | 13,580,037 | 587,648,733 | -0.55% |
| 2025-10-28 | 43.29 | 43.76 | 42.50 | 43.53 | 43.45 | qfq | 20,863,396 | 902,948,903 | -0.37% |
| 2025-10-27 | 42.30 | 44.37 | 42.30 | 43.69 | 43.61 | qfq | 29,233,382 | 1,268,384,536 | 4.57% |
| 2025-10-24 | 40.81 | 42.10 | 40.72 | 41.78 | 41.70 | qfq | 18,005,229 | 745,430,794 | 2.91% |
| 2025-10-23 | 41.41 | 41.80 | 39.87 | 40.60 | 40.53 | qfq | 17,650,795 | 712,969,637 | -3.77% |
| 2025-10-22 | 41.78 | 42.85 | 41.29 | 42.19 | 42.11 | qfq | 17,872,938 | 750,359,728 | 0.26% |
| 2025-10-21 | 42.15 | 42.24 | 41.11 | 42.08 | 42.00 | qfq | 17,051,631 | 711,763,074 | -0.14% |
| 2025-10-20 | 42.06 | 43.00 | 41.51 | 42.14 | 42.06 | qfq | 18,966,470 | 802,570,630 | 1.71% |
| 2025-10-17 | 43.00 | 43.07 | 41.30 | 41.43 | 41.35 | qfq | 18,437,839 | 774,456,128 | -3.20% |
| 2025-10-16 | 43.55 | 43.94 | 42.56 | 42.80 | 42.72 | qfq | 36,788,478 | 1,592,625,890 | -6.04% |
| 2025-10-15 | 42.53 | 45.55 | 41.89 | 45.55 | 45.47 | qfq | 56,185,856 | 2,506,010,024 | 10.00% |
| 2025-10-14 | 44.29 | 44.29 | 41.09 | 41.41 | 41.33 | qfq | 17,628,652 | 749,475,857 | -5.09% |
| 2025-10-13 | 39.71 | 43.63 | 39.71 | 43.63 | 43.55 | qfq | 26,820,423 | 1,131,896,316 | -1.11% |
| 2025-10-10 | 46.00 | 46.68 | 43.94 | 44.12 | 44.04 | qfq | 20,071,953 | 904,185,174 | -4.30% |
| 2025-10-09 | 45.80 | 46.98 | 45.32 | 46.10 | 46.01 | qfq | 19,071,819 | 883,453,830 | -0.11% |
| 2025-09-30 | 46.56 | 46.89 | 45.82 | 46.15 | 46.06 | qfq | 19,637,533 | 907,755,934 | -0.86% |
| 2025-09-29 | 46.20 | 47.27 | 45.40 | 46.55 | 46.46 | qfq | 23,363,638 | 1,084,807,973 | 2.96% |
| 2025-09-26 | 45.80 | 47.40 | 45.21 | 45.21 | 45.13 | qfq | 25,246,070 | 1,170,143,592 | -2.71% |
| 2025-09-25 | 47.43 | 47.77 | 46.19 | 46.47 | 46.38 | qfq | 22,356,372 | 1,046,960,760 | -1.27% |
| 2025-09-24 | 46.72 | 47.70 | 45.00 | 47.07 | 46.98 | qfq | 35,269,985 | 1,638,974,316 | -0.59% |
| 2025-09-23 | 49.14 | 49.57 | 46.40 | 47.35 | 47.26 | qfq | 38,142,944 | 1,830,395,775 | -3.86% |
| 2025-09-22 | 46.53 | 50.25 | 46.52 | 49.25 | 49.16 | qfq | 48,693,494 | 2,361,341,403 | 5.64% |
| 2025-09-19 | 49.46 | 49.88 | 46.62 | 46.62 | 46.53 | qfq | 45,239,405 | 2,150,858,938 | -10.00% |
| 2025-09-18 | 48.51 | 52.50 | 47.79 | 51.80 | 51.70 | qfq | 82,583,661 | 4,179,356,346 | 8.53% |
| 2025-09-17 | 46.00 | 49.46 | 45.88 | 47.73 | 47.64 | qfq | 53,334,611 | 2,526,733,237 | 2.29% |
| 2025-09-16 | 45.47 | 47.15 | 44.60 | 46.66 | 46.57 | qfq | 54,545,495 | 2,506,755,164 | 3.23% |
| 2025-09-15 | 43.17 | 47.67 | 42.85 | 45.20 | 45.12 | qfq | 50,703,842 | 2,311,874,502 | 3.67% |
| 2025-09-12 | 42.40 | 45.76 | 41.75 | 43.60 | 43.52 | qfq | 51,107,754 | 2,237,596,278 | 4.81% |
| 2025-09-11 | 40.77 | 41.67 | 39.85 | 41.60 | 41.52 | qfq | 25,374,860 | 1,044,184,343 | 2.51% |
| 2025-09-10 | 40.25 | 41.80 | 40.23 | 40.58 | 40.51 | qfq | 21,713,590 | 889,808,744 | -1.10% |
| 2025-09-09 | 40.05 | 41.43 | 40.00 | 41.03 | 40.95 | qfq | 26,983,499 | 1,101,459,197 | 0.69% |
| 2025-09-08 | 38.89 | 42.14 | 38.89 | 40.75 | 40.67 | qfq | 33,462,090 | 1,368,009,399 | 4.81% |
| 2025-09-05 | 37.29 | 39.05 | 36.72 | 38.88 | 38.81 | qfq | 25,027,831 | 958,611,384 | 4.24% |
| 2025-09-04 | 39.40 | 39.88 | 36.50 | 37.30 | 37.23 | qfq | 33,079,660 | 1,269,427,121 | -6.73% |
| 2025-09-03 | 42.03 | 42.40 | 39.70 | 39.99 | 39.92 | qfq | 45,517,588 | 1,855,683,639 | -4.85% |
| 2025-09-02 | 39.99 | 43.04 | 38.43 | 42.03 | 41.95 | qfq | 71,014,485 | 2,953,960,678 | 7.41% |
| 2025-09-01 | 39.59 | 39.73 | 38.81 | 39.13 | 39.06 | qfq | 14,437,600 | 565,337,249 | -0.86% |
| 2025-08-29 | 39.02 | 40.21 | 38.34 | 39.47 | 39.40 | qfq | 19,960,286 | 785,708,483 | 1.26% |
| 2025-08-28 | 38.88 | 39.00 | 37.52 | 38.98 | 38.91 | qfq | 22,162,349 | 851,024,616 | -0.13% |
| 2025-08-27 | 39.72 | 40.50 | 38.90 | 39.03 | 38.96 | qfq | 19,936,833 | 794,663,353 | -2.13% |
| 2025-08-26 | 40.39 | 40.40 | 39.50 | 39.88 | 39.81 | qfq | 16,529,188 | 661,420,566 | -1.36% |
| 2025-08-25 | 40.80 | 41.36 | 40.20 | 40.43 | 40.36 | qfq | 23,623,519 | 962,816,883 | 0.05% |
| 2025-08-22 | 39.99 | 40.48 | 39.86 | 40.41 | 40.34 | qfq | 16,468,468 | 662,530,684 | 1.08% |
| 2025-08-21 | 41.18 | 41.69 | 39.98 | 39.98 | 39.91 | qfq | 25,489,966 | 1,036,606,401 | -4.58% |
| 2025-08-20 | 41.65 | 43.05 | 41.39 | 41.90 | 41.82 | qfq | 26,966,214 | 1,137,490,832 | -1.02% |
| 2025-08-19 | 40.85 | 43.00 | 40.11 | 42.33 | 42.25 | qfq | 40,633,299 | 1,692,155,546 | 2.44% |
| 2025-08-18 | 40.50 | 41.90 | 39.79 | 41.32 | 41.24 | qfq | 38,870,853 | 1,579,834,962 | 1.42% |
| 2025-08-15 | 39.38 | 41.45 | 39.00 | 40.74 | 40.66 | qfq | 39,180,291 | 1,586,660,869 | 2.13% |
| 2025-08-14 | 38.77 | 40.40 | 38.00 | 39.89 | 39.82 | qfq | 45,925,169 | 1,805,350,554 | 3.29% |
| 2025-08-13 | 38.15 | 38.88 | 37.80 | 38.62 | 38.55 | qfq | 20,392,373 | 783,709,293 | 1.05% |
| 2025-08-12 | 38.45 | 38.58 | 37.81 | 38.22 | 38.15 | qfq | 17,618,842 | 671,908,973 | -0.60% |
| 2025-08-11 | 38.38 | 38.86 | 38.08 | 38.45 | 38.38 | qfq | 20,654,157 | 794,593,495 | 0.13% |
| 2025-08-08 | 39.16 | 39.47 | 38.20 | 38.40 | 38.33 | qfq | 24,767,366 | 960,295,688 | -1.94% |
| 2025-08-07 | 40.00 | 40.07 | 38.70 | 39.16 | 39.09 | qfq | 34,609,476 | 1,353,409,239 | -2.64% |
| 2025-08-06 | 37.87 | 41.00 | 37.50 | 40.22 | 40.15 | qfq | 58,370,290 | 2,299,465,922 | 5.65% |
| 2025-08-05 | 38.95 | 39.62 | 37.85 | 38.07 | 38.00 | qfq | 54,985,487 | 2,116,306,564 | 2.09% |
| 2025-08-04 | 33.63 | 37.29 | 33.58 | 37.29 | 37.22 | qfq | 38,397,046 | 1,380,857,314 | 10.00% |
| 2025-08-01 | 34.25 | 34.64 | 33.60 | 33.90 | 33.84 | qfq | 9,883,880 | 335,913,343 | -1.14% |
| 2025-07-31 | 34.03 | 35.23 | 34.03 | 34.29 | 34.23 | qfq | 14,097,043 | 489,417,778 | 0.03% |
| 2025-07-30 | 35.28 | 35.29 | 34.02 | 34.28 | 34.22 | qfq | 11,743,388 | 405,285,403 | -2.67% |
| 2025-07-29 | 35.29 | 35.38 | 34.90 | 35.22 | 35.15 | qfq | 9,842,890 | 345,570,097 | -0.59% |
| 2025-07-28 | 35.88 | 35.97 | 35.23 | 35.43 | 35.36 | qfq | 9,943,800 | 353,612,408 | 0.00% |
| 2025-07-25 | 35.39 | 35.60 | 35.05 | 35.43 | 35.36 | qfq | 12,052,260 | 425,522,715 | -0.56% |
| 2025-07-24 | 35.36 | 36.06 | 35.36 | 35.63 | 35.56 | qfq | 11,052,398 | 393,923,430 | 0.68% |
| 2025-07-23 | 35.21 | 35.87 | 35.05 | 35.39 | 35.32 | qfq | 12,155,066 | 430,877,185 | -0.73% |
| 2025-07-22 | 36.60 | 36.64 | 35.56 | 35.65 | 35.58 | qfq | 19,660,128 | 706,571,438 | -3.05% |
| 2025-07-21 | 36.44 | 37.53 | 36.00 | 36.77 | 36.70 | qfq | 22,925,885 | 842,288,142 | 2.25% |
| 2025-07-18 | 36.30 | 36.32 | 35.57 | 35.96 | 35.89 | qfq | 17,669,500 | 633,110,778 | -0.96% |
| 2025-07-17 | 35.43 | 36.94 | 35.17 | 36.31 | 36.24 | qfq | 30,579,150 | 1,107,445,105 | 1.71% |
| 2025-07-16 | 34.57 | 36.06 | 34.33 | 35.70 | 35.63 | qfq | 31,436,660 | 1,113,506,419 | 3.24% |
| 2025-07-15 | 34.50 | 34.88 | 34.01 | 34.58 | 34.52 | qfq | 22,035,900 | 756,770,008 | -1.00% |
| 2025-07-14 | 33.32 | 36.18 | 32.90 | 34.93 | 34.87 | qfq | 36,560,959 | 1,262,405,713 | 5.85% |
| 2025-07-11 | 32.00 | 33.37 | 31.83 | 33.00 | 32.94 | qfq | 17,113,072 | 560,054,539 | 3.32% |
| 2025-07-10 | 31.80 | 32.11 | 31.73 | 31.94 | 31.88 | qfq | 7,719,962 | 246,039,143 | -0.87% |
| 2025-07-09 | 32.83 | 33.42 | 32.16 | 32.22 | 32.16 | qfq | 16,015,625 | 524,399,531 | 0.06% |
| 2025-07-08 | 31.61 | 32.30 | 31.61 | 32.20 | 32.14 | qfq | 8,285,581 | 265,713,402 | 0.72% |
| 2025-07-07 | 32.13 | 32.14 | 31.69 | 31.97 | 31.91 | qfq | 5,593,746 | 178,337,844 | -0.50% |
| 2025-07-04 | 32.55 | 32.61 | 32.01 | 32.13 | 32.07 | qfq | 7,273,246 | 234,213,083 | -1.29% |
| 2025-07-03 | 32.54 | 32.98 | 32.32 | 32.55 | 32.49 | qfq | 6,894,636 | 224,815,453 | -0.49% |
| 2025-07-02 | 33.18 | 33.30 | 32.50 | 32.71 | 32.65 | qfq | 8,957,610 | 293,890,745 | -2.01% |
| 2025-07-01 | 33.55 | 33.68 | 33.16 | 33.38 | 33.32 | qfq | 9,037,800 | 301,944,184 | -0.39% |
| 2025-06-30 | 33.19 | 33.80 | 33.11 | 33.51 | 33.45 | qfq | 9,456,048 | 316,247,417 | 0.99% |
| 2025-06-27 | 33.40 | 33.50 | 32.92 | 33.18 | 33.12 | qfq | 9,787,874 | 325,272,728 | -0.39% |
| 2025-06-26 | 33.87 | 34.14 | 33.30 | 33.31 | 33.25 | qfq | 14,293,548 | 482,132,475 | -1.30% |
| 2025-06-25 | 33.20 | 33.88 | 32.92 | 33.75 | 33.69 | qfq | 17,371,789 | 582,471,397 | 1.78% |
| 2025-06-24 | 32.03 | 33.60 | 32.00 | 33.16 | 33.10 | qfq | 20,954,523 | 692,693,892 | 4.24% |
| 2025-06-23 | 31.34 | 32.00 | 31.29 | 31.81 | 31.75 | qfq | 10,259,600 | 325,818,126 | -0.31% |
| 2025-06-20 | 32.63 | 33.08 | 31.85 | 31.91 | 31.85 | qfq | 14,449,458 | 466,066,967 | -3.16% |
| 2025-06-19 | 33.44 | 34.21 | 32.91 | 32.95 | 32.89 | qfq | 17,602,228 | 590,670,674 | -1.55% |
| 2025-06-18 | 32.77 | 33.48 | 32.50 | 33.47 | 33.41 | qfq | 15,596,734 | 514,566,371 | 1.67% |
| 2025-06-17 | 35.00 | 35.15 | 32.70 | 32.92 | 32.86 | qfq | 24,571,938 | 825,964,831 | -5.92% |
| 2025-06-16 | 35.01 | 35.60 | 34.80 | 34.99 | 34.93 | qfq | 9,828,614 | 344,939,219 | -1.16% |
| 2025-06-13 | 35.58 | 35.97 | 34.91 | 35.40 | 35.33 | qfq | 11,717,166 | 414,276,667 | -1.69% |
| 2025-06-12 | 35.82 | 36.35 | 35.53 | 36.01 | 35.82 | qfq | 10,207,200 | 368,189,035 | 0.14% |
| 2025-06-11 | 36.00 | 36.23 | 35.68 | 35.96 | 35.77 | qfq | 8,803,060 | 316,860,961 | 0.20% |
| 2025-06-10 | 36.18 | 36.28 | 34.92 | 35.89 | 35.70 | qfq | 15,643,558 | 556,961,491 | -0.94% |
| 2025-06-09 | 35.89 | 36.82 | 35.82 | 36.23 | 36.04 | qfq | 11,510,623 | 419,078,966 | 0.67% |
| 2025-06-06 | 36.51 | 36.64 | 35.97 | 35.99 | 35.80 | qfq | 11,626,241 | 420,079,117 | -2.23% |
| 2025-06-05 | 36.15 | 37.20 | 35.80 | 36.81 | 36.62 | qfq | 16,989,000 | 619,460,559 | 1.52% |
| 2025-06-04 | 36.46 | 36.64 | 36.02 | 36.26 | 36.07 | qfq | 12,898,530 | 467,746,029 | 0.06% |
| 2025-06-03 | 36.50 | 37.32 | 35.82 | 36.24 | 36.05 | qfq | 17,959,793 | 655,267,067 | -2.24% |
| 2025-05-30 | 39.35 | 39.44 | 37.05 | 37.07 | 36.88 | qfq | 24,426,942 | 925,763,856 | -7.02% |
| 2025-05-29 | 40.31 | 40.99 | 39.83 | 39.87 | 39.66 | qfq | 22,110,668 | 891,719,626 | -2.11% |
| 2025-05-28 | 39.70 | 41.59 | 39.56 | 40.73 | 40.52 | qfq | 26,619,160 | 1,081,882,275 | 2.29% |
| 2025-05-27 | 39.58 | 40.78 | 39.00 | 39.82 | 39.61 | qfq | 19,185,837 | 766,090,134 | -0.45% |
| 2025-05-26 | 39.60 | 40.58 | 38.80 | 40.00 | 39.79 | qfq | 16,947,800 | 672,253,453 | -0.02% |
| 2025-05-23 | 39.34 | 40.88 | 38.41 | 40.01 | 39.80 | qfq | 26,991,952 | 1,076,819,388 | 1.27% |
| 2025-05-22 | 40.50 | 40.85 | 39.30 | 39.51 | 39.31 | qfq | 21,477,100 | 857,283,528 | -3.63% |
| 2025-05-21 | 40.11 | 41.80 | 39.31 | 41.00 | 40.79 | qfq | 34,531,620 | 1,387,276,207 | -0.15% |
| 2025-05-20 | 41.88 | 43.50 | 40.67 | 41.06 | 40.85 | qfq | 49,888,630 | 2,092,355,618 | 1.11% |
| 2025-05-19 | 39.20 | 41.46 | 37.77 | 40.61 | 40.40 | qfq | 41,966,630 | 1,663,252,244 | 4.48% |
| 2025-05-16 | 36.88 | 39.88 | 36.78 | 38.87 | 38.67 | qfq | 35,480,772 | 1,370,990,326 | 4.77% |
| 2025-05-15 | 37.90 | 38.11 | 36.90 | 37.10 | 36.91 | qfq | 15,289,171 | 569,421,605 | -2.65% |
| 2025-05-14 | 39.09 | 39.15 | 37.76 | 38.11 | 37.91 | qfq | 24,013,410 | 918,557,105 | -2.26% |
| 2025-05-13 | 39.89 | 39.96 | 38.65 | 38.99 | 38.79 | qfq | 26,089,910 | 1,023,831,687 | -1.52% |
| 2025-05-12 | 37.55 | 40.66 | 37.54 | 39.59 | 39.39 | qfq | 41,470,090 | 1,612,936,614 | 7.12% |
| 2025-05-09 | 38.33 | 38.40 | 36.30 | 36.96 | 36.77 | qfq | 22,986,200 | 851,017,233 | -3.37% |
| 2025-05-08 | 37.20 | 39.00 | 37.16 | 38.25 | 38.05 | qfq | 29,539,470 | 1,122,444,523 | 2.00% |
| 2025-05-07 | 38.49 | 38.55 | 36.90 | 37.50 | 37.31 | qfq | 25,230,306 | 951,015,612 | -1.32% |
| 2025-05-06 | 37.50 | 38.16 | 37.39 | 38.00 | 37.80 | qfq | 28,290,926 | 1,069,462,814 | 1.63% |
| 2025-04-30 | 35.60 | 37.51 | 35.36 | 37.39 | 37.20 | qfq | 28,752,920 | 1,054,890,150 | 5.35% |
| 2025-04-29 | 34.58 | 35.80 | 33.91 | 35.49 | 35.31 | qfq | 19,881,970 | 699,645,691 | 2.57% |
| 2025-04-28 | 35.74 | 35.74 | 34.60 | 34.60 | 34.42 | qfq | 14,717,640 | 513,778,784 | -2.97% |
| 2025-04-25 | 35.90 | 36.10 | 34.88 | 35.66 | 35.48 | qfq | 21,476,800 | 762,232,395 | -0.20% |
| 2025-04-24 | 36.42 | 37.15 | 35.37 | 35.73 | 35.55 | qfq | 31,659,250 | 1,144,648,428 | -1.92% |
| 2025-04-23 | 34.47 | 37.22 | 34.45 | 36.43 | 36.24 | qfq | 44,459,012 | 1,602,076,975 | 7.65% |
| 2025-04-22 | 35.16 | 35.39 | 33.71 | 33.84 | 33.66 | qfq | 20,413,800 | 702,433,422 | -3.29% |
| 2025-04-21 | 32.00 | 35.83 | 31.80 | 34.99 | 34.81 | qfq | 30,776,982 | 1,044,735,092 | 6.68% |
| 2025-04-18 | 33.06 | 33.48 | 32.70 | 32.80 | 32.63 | qfq | 11,413,541 | 376,202,220 | -0.70% |
| 2025-04-17 | 32.98 | 34.50 | 32.98 | 33.03 | 32.86 | qfq | 18,329,200 | 617,643,284 | -0.21% |
| 2025-04-16 | 33.57 | 34.10 | 32.60 | 33.10 | 32.93 | qfq | 17,831,400 | 593,967,578 | -2.30% |
| 2025-04-15 | 33.85 | 34.70 | 33.38 | 33.88 | 33.70 | qfq | 20,894,110 | 710,275,498 | 0.80% |
| 2025-04-14 | 34.08 | 34.50 | 33.32 | 33.61 | 33.44 | qfq | 20,763,838 | 703,882,108 | 1.08% |
| 2025-04-11 | 31.28 | 34.05 | 31.25 | 33.25 | 33.08 | qfq | 27,095,959 | 895,627,730 | 3.13% |
| 2025-04-10 | 32.35 | 33.88 | 32.11 | 32.24 | 32.07 | qfq | 33,652,591 | 1,104,098,956 | 2.90% |
| 2025-04-09 | 28.01 | 32.00 | 27.73 | 31.33 | 31.17 | qfq | 40,361,998 | 1,191,532,425 | 1.69% |
| 2025-04-08 | 30.81 | 32.47 | 30.81 | 30.81 | 30.65 | qfq | 14,359,311 | 448,581,429 | -9.99% |
| 2025-04-07 | 34.23 | 34.50 | 34.23 | 34.23 | 34.05 | qfq | 3,328,500 | 113,968,769 | -9.99% |
| 2025-04-03 | 38.00 | 39.20 | 37.71 | 38.03 | 37.83 | qfq | 11,179,668 | 428,495,831 | -2.11% |
| 2025-04-02 | 38.37 | 39.50 | 38.22 | 38.85 | 38.65 | qfq | 15,133,390 | 588,817,710 | 1.22% |
| 2025-04-01 | 38.71 | 39.00 | 38.15 | 38.38 | 38.18 | qfq | 11,279,231 | 434,618,397 | -0.88% |
| 2025-03-31 | 38.42 | 38.79 | 36.98 | 38.72 | 38.52 | qfq | 20,579,132 | 777,399,642 | -0.67% |
| 2025-03-28 | 40.09 | 40.67 | 38.95 | 38.98 | 38.78 | qfq | 20,062,142 | 790,979,111 | -3.68% |
| 2025-03-27 | 41.10 | 41.86 | 40.38 | 40.47 | 40.26 | qfq | 17,211,775 | 705,948,503 | -2.67% |
| 2025-03-26 | 40.80 | 42.92 | 40.80 | 41.58 | 41.36 | qfq | 19,226,510 | 808,585,303 | -0.74% |
| 2025-03-25 | 42.13 | 43.60 | 41.47 | 41.89 | 41.67 | qfq | 22,286,760 | 946,713,022 | -0.59% |
| 2025-03-24 | 43.09 | 43.12 | 40.77 | 42.14 | 41.92 | qfq | 22,879,658 | 953,313,518 | -2.09% |
| 2025-03-21 | 44.31 | 45.50 | 42.29 | 43.04 | 42.82 | qfq | 31,771,636 | 1,380,477,682 | -3.24% |
| 2025-03-20 | 43.04 | 45.46 | 42.66 | 44.48 | 44.25 | qfq | 34,568,846 | 1,524,319,359 | 0.27% |
| 2025-03-19 | 45.48 | 46.28 | 43.88 | 44.36 | 44.13 | qfq | 35,355,960 | 1,585,761,477 | -2.10% |
| 2025-03-18 | 45.90 | 46.43 | 44.52 | 45.31 | 45.08 | qfq | 29,493,913 | 1,335,287,562 | -1.29% |
| 2025-03-17 | 46.40 | 47.08 | 43.88 | 45.90 | 45.66 | qfq | 50,338,926 | 2,291,033,658 | -0.30% |
| 2025-03-14 | 41.20 | 46.04 | 41.20 | 46.04 | 45.80 | qfq | 60,666,405 | 2,707,964,956 | 10.01% |
| 2025-03-13 | 45.06 | 45.06 | 41.20 | 41.85 | 41.63 | qfq | 35,425,440 | 1,501,803,242 | -7.10% |
| 2025-03-12 | 45.99 | 47.20 | 45.03 | 45.05 | 44.82 | qfq | 40,639,433 | 1,866,902,738 | 0.87% |
| 2025-03-11 | 44.54 | 45.50 | 43.00 | 44.66 | 44.43 | qfq | 36,504,489 | 1,615,543,833 | -3.44% |
| 2025-03-10 | 46.78 | 47.72 | 44.72 | 46.25 | 46.01 | qfq | 39,477,043 | 1,805,259,859 | -1.85% |
| 2025-03-07 | 44.04 | 48.40 | 44.04 | 47.12 | 46.88 | qfq | 62,875,887 | 2,924,211,248 | 4.71% |
| 2025-03-06 | 44.97 | 45.75 | 44.12 | 45.00 | 44.77 | qfq | 49,134,972 | 2,215,913,578 | 0.09% |
| 2025-03-05 | 44.01 | 46.00 | 43.99 | 44.96 | 44.73 | qfq | 42,176,776 | 1,889,619,739 | 0.04% |
| 2025-03-04 | 43.29 | 46.01 | 43.00 | 44.94 | 44.71 | qfq | 37,582,049 | 1,682,842,147 | 3.81% |
| 2025-03-03 | 47.09 | 47.31 | 42.24 | 43.29 | 43.07 | qfq | 43,714,789 | 1,934,444,075 | -7.06% |
| 2025-02-28 | 47.01 | 49.34 | 44.19 | 46.58 | 46.34 | qfq | 59,027,238 | 2,724,839,037 | -5.13% |
| 2025-02-27 | 52.16 | 52.16 | 47.88 | 49.10 | 48.85 | qfq | 82,801,242 | 4,113,127,125 | -7.71% |
| 2025-02-26 | 48.50 | 53.20 | 48.50 | 53.20 | 52.92 | qfq | 61,560,888 | 3,228,888,916 | 10.01% |
| 2025-02-25 | 43.45 | 49.64 | 43.30 | 48.36 | 48.11 | qfq | 85,647,752 | 3,997,248,731 | 7.16% |
| 2025-02-24 | 43.00 | 47.36 | 41.59 | 45.13 | 44.90 | qfq | 77,174,899 | 3,462,524,389 | 4.83% |
| 2025-02-21 | 43.30 | 44.15 | 42.02 | 43.05 | 42.83 | qfq | 47,135,939 | 2,013,536,367 | -1.62% |
| 2025-02-20 | 43.32 | 46.27 | 42.36 | 43.76 | 43.53 | qfq | 62,156,455 | 2,725,685,204 | 0.95% |
| 2025-02-19 | 40.33 | 43.65 | 40.33 | 43.35 | 43.13 | qfq | 50,989,731 | 2,180,100,859 | 6.22% |
| 2025-02-18 | 41.41 | 42.24 | 40.50 | 40.81 | 40.60 | qfq | 34,283,532 | 1,412,524,311 | -2.65% |
| 2025-02-17 | 39.77 | 42.00 | 39.77 | 41.92 | 41.70 | qfq | 47,365,539 | 1,941,293,531 | 5.33% |
| 2025-02-14 | 42.84 | 42.99 | 39.01 | 39.80 | 39.59 | qfq | 64,686,580 | 2,610,500,664 | -7.23% |
| 2025-02-13 | 44.45 | 46.35 | 42.77 | 42.90 | 42.68 | qfq | 56,103,471 | 2,486,533,573 | -4.43% |
| 2025-02-12 | 42.57 | 44.99 | 42.05 | 44.89 | 44.66 | qfq | 62,340,480 | 2,734,853,309 | 4.40% |
| 2025-02-11 | 43.81 | 44.44 | 42.20 | 43.00 | 42.78 | qfq | 57,920,912 | 2,503,770,912 | -2.54% |
| 2025-02-10 | 45.00 | 45.15 | 42.50 | 44.12 | 43.89 | qfq | 77,024,240 | 3,390,967,141 | -5.12% |
| 2025-02-07 | 44.10 | 48.57 | 43.70 | 46.50 | 46.26 | qfq | 105,833,897 | 4,955,455,078 | 5.32% |
| 2025-02-06 | 42.00 | 45.22 | 41.50 | 44.15 | 43.92 | qfq | 83,145,087 | 3,639,653,971 | 4.97% |
| 2025-02-05 | 43.00 | 44.26 | 41.40 | 42.06 | 41.84 | qfq | 89,552,698 | 3,847,414,404 | -3.22% |
| 2025-01-27 | 47.80 | 47.81 | 43.46 | 43.46 | 43.24 | qfq | 70,114,853 | 3,116,683,687 | -10.00% |
| 2025-01-24 | 42.38 | 48.29 | 42.15 | 48.29 | 48.04 | qfq | 94,574,130 | 4,305,097,778 | 10.00% |
| 2025-01-23 | 43.86 | 46.79 | 41.90 | 43.90 | 43.67 | qfq | 91,671,280 | 4,080,045,091 | 0.09% |
| 2025-01-22 | 44.20 | 45.70 | 43.51 | 43.86 | 43.63 | qfq | 73,290,958 | 3,245,332,489 | -4.44% |
| 2025-01-21 | 43.09 | 45.90 | 41.58 | 45.90 | 45.66 | qfq | 110,832,527 | 4,808,293,367 | 6.50% |
| 2025-01-20 | 39.91 | 45.00 | 39.66 | 43.10 | 42.88 | qfq | 99,218,471 | 4,208,358,716 | 2.59% |
| 2025-01-17 | 41.70 | 43.77 | 40.34 | 42.01 | 41.79 | qfq | 104,274,816 | 4,379,963,904 | 4.24% |
| 2025-01-16 | 39.50 | 41.79 | 39.30 | 40.30 | 40.09 | qfq | 135,084,803 | 5,517,281,700 | 6.08% |
| 2025-01-15 | 37.99 | 37.99 | 37.99 | 37.99 | 37.79 | qfq | 14,200,879 | 539,491,393 | 9.99% |
| 2025-01-14 | 32.00 | 34.54 | 31.40 | 34.54 | 34.36 | qfq | 66,077,331 | 2,172,046,283 | 10.00% |
| 2025-01-13 | 33.81 | 34.21 | 30.55 | 31.40 | 31.24 | qfq | 121,969,225 | 4,013,251,060 | 0.96% |
| 2025-01-10 | 30.92 | 31.10 | 30.02 | 31.10 | 30.94 | qfq | 33,240,147 | 1,026,019,923 | 10.01% |
| 2025-01-09 | 25.24 | 28.27 | 24.91 | 28.27 | 28.12 | qfq | 55,727,593 | 1,469,778,372 | 10.00% |
| 2025-01-08 | 24.35 | 26.40 | 23.87 | 25.70 | 25.57 | qfq | 58,796,812 | 1,473,067,768 | 5.54% |
| 2025-01-07 | 23.70 | 24.47 | 23.60 | 24.35 | 24.22 | qfq | 28,878,884 | 693,064,196 | 3.35% |
| 2025-01-06 | 23.50 | 23.93 | 22.89 | 23.56 | 23.44 | qfq | 21,779,670 | 513,537,926 | -0.38% |
| 2025-01-03 | 24.85 | 24.85 | 23.20 | 23.65 | 23.53 | qfq | 36,458,391 | 867,527,822 | -5.48% |
| 2025-01-02 | 24.74 | 26.14 | 24.25 | 25.02 | 24.89 | qfq | 40,606,227 | 1,022,358,150 | 1.09% |
| 2024-12-31 | 25.85 | 26.19 | 24.55 | 24.75 | 24.62 | qfq | 35,807,148 | 909,267,754 | -4.29% |
| 2024-12-30 | 26.55 | 26.83 | 25.59 | 25.86 | 25.73 | qfq | 37,656,727 | 980,836,980 | -4.47% |
| 2024-12-27 | 28.06 | 28.70 | 26.80 | 27.07 | 26.93 | qfq | 49,087,681 | 1,364,138,703 | -3.08% |
| 2024-12-26 | 26.50 | 28.67 | 26.50 | 27.93 | 27.79 | qfq | 52,594,364 | 1,459,469,298 | 4.88% |
| 2024-12-25 | 27.15 | 27.85 | 25.88 | 26.63 | 26.49 | qfq | 46,888,333 | 1,262,777,960 | -4.45% |
| 2024-12-24 | 28.76 | 29.06 | 26.80 | 27.87 | 27.73 | qfq | 56,384,771 | 1,569,421,107 | 1.01% |
| 2024-12-23 | 27.55 | 29.20 | 27.10 | 27.59 | 27.45 | qfq | 58,465,648 | 1,644,744,757 | -1.22% |
| 2024-12-20 | 26.50 | 28.89 | 26.50 | 27.93 | 27.79 | qfq | 70,647,478 | 1,967,499,295 | 4.61% |
| 2024-12-19 | 26.00 | 27.80 | 25.90 | 26.70 | 26.56 | qfq | 67,169,275 | 1,818,556,879 | 0.11% |
| 2024-12-18 | 26.99 | 27.99 | 25.85 | 26.67 | 26.53 | qfq | 92,751,100 | 2,477,339,093 | -7.14% |
| 2024-12-17 | 28.72 | 29.30 | 28.72 | 28.72 | 28.57 | qfq | 21,956,330 | 631,908,700 | -10.00% |
| 2024-12-16 | 34.00 | 34.77 | 31.91 | 31.91 | 31.74 | qfq | 66,760,610 | 2,211,134,669 | -9.99% |
| 2024-12-13 | 33.79 | 35.45 | 30.85 | 35.45 | 35.27 | qfq | 130,961,375 | 4,334,834,824 | 9.99% |
| 2024-12-12 | 28.25 | 32.23 | 28.25 | 32.23 | 32.06 | qfq | 110,448,663 | 3,399,302,694 | 10.00% |
| 2024-12-11 | 26.36 | 30.25 | 25.10 | 29.30 | 29.15 | qfq | 138,774,336 | 3,901,532,402 | 6.55% |
| 2024-12-10 | 28.70 | 30.80 | 25.85 | 27.50 | 27.36 | qfq | 133,460,945 | 3,822,354,533 | -4.18% |
| 2024-12-09 | 29.49 | 32.40 | 28.61 | 28.70 | 28.55 | qfq | 137,755,574 | 4,347,202,181 | -2.55% |
| 2024-12-06 | 29.45 | 29.45 | 26.77 | 29.45 | 29.30 | qfq | 134,147,989 | 3,854,082,900 | 10.01% |
| 2024-12-05 | 26.77 | 26.77 | 26.77 | 26.77 | 26.63 | qfq | 4,082,080 | 109,277,282 | 9.98% |
| 2024-12-04 | 24.34 | 24.34 | 24.34 | 24.34 | 24.21 | qfq | 8,845,964 | 215,310,764 | 9.99% |
| 2024-12-03 | 21.23 | 22.13 | 20.88 | 22.13 | 22.02 | qfq | 28,392,450 | 613,854,410 | 9.99% |
| 2024-12-02 | 19.89 | 20.12 | 19.20 | 20.12 | 20.02 | qfq | 36,740,436 | 727,911,230 | 10.01% |
| 2024-11-29 | 17.22 | 18.29 | 17.01 | 18.29 | 18.20 | qfq | 23,940,000 | 421,497,627 | 9.98% |
| 2024-11-28 | 17.65 | 17.70 | 16.55 | 16.63 | 16.54 | qfq | 20,772,099 | 354,088,959 | -6.31% |
| 2024-11-27 | 17.31 | 17.88 | 16.37 | 17.75 | 17.66 | qfq | 20,581,605 | 351,591,655 | 3.44% |
| 2024-11-26 | 18.26 | 18.26 | 17.07 | 17.16 | 17.07 | qfq | 17,368,624 | 302,863,769 | -6.33% |
| 2024-11-25 | 18.57 | 18.77 | 17.78 | 18.32 | 18.23 | qfq | 12,142,734 | 220,655,334 | -1.35% |
| 2024-11-22 | 19.55 | 19.73 | 18.46 | 18.57 | 18.47 | qfq | 14,156,200 | 272,186,465 | -4.96% |
| 2024-11-21 | 19.52 | 19.82 | 19.11 | 19.54 | 19.44 | qfq | 13,252,674 | 258,349,333 | -0.15% |
| 2024-11-20 | 18.40 | 19.80 | 18.25 | 19.57 | 19.47 | qfq | 22,462,130 | 435,852,639 | 6.30% |
| 2024-11-19 | 17.59 | 18.41 | 17.52 | 18.41 | 18.31 | qfq | 10,042,177 | 180,826,807 | 5.20% |
| 2024-11-18 | 18.00 | 18.28 | 17.27 | 17.50 | 17.41 | qfq | 8,949,723 | 158,657,798 | -2.40% |
| 2024-11-15 | 18.60 | 19.01 | 17.90 | 17.93 | 17.84 | qfq | 10,969,876 | 201,821,427 | -4.58% |
| 2024-11-14 | 19.39 | 19.78 | 18.73 | 18.79 | 18.69 | qfq | 10,681,590 | 205,172,950 | -3.49% |
| 2024-11-13 | 19.69 | 19.72 | 18.80 | 19.47 | 19.37 | qfq | 12,546,019 | 240,856,825 | -2.06% |
| 2024-11-12 | 20.42 | 20.77 | 19.38 | 19.88 | 19.78 | qfq | 20,083,388 | 400,291,670 | -2.69% |
| 2024-11-11 | 18.86 | 20.50 | 18.85 | 20.43 | 20.32 | qfq | 25,205,785 | 499,691,554 | 8.38% |
| 2024-11-08 | 18.85 | 19.39 | 18.57 | 18.85 | 18.75 | qfq | 19,261,884 | 364,227,817 | 0.43% |
| 2024-11-07 | 19.18 | 19.18 | 18.38 | 18.77 | 18.67 | qfq | 21,005,485 | 391,706,071 | -2.14% |
| 2024-11-06 | 18.60 | 19.50 | 18.15 | 19.18 | 19.08 | qfq | 35,805,307 | 677,914,740 | 3.68% |
| 2024-11-05 | 18.26 | 18.60 | 17.70 | 18.50 | 18.40 | qfq | 20,050,284 | 365,314,506 | 1.59% |
| 2024-11-04 | 17.60 | 18.67 | 17.58 | 18.21 | 18.12 | qfq | 20,752,813 | 378,130,566 | 5.81% |
| 2024-11-01 | 18.55 | 18.63 | 17.19 | 17.21 | 17.12 | qfq | 19,259,478 | 343,255,107 | -8.07% |
| 2024-10-31 | 18.29 | 18.85 | 17.92 | 18.72 | 18.62 | qfq | 15,476,284 | 285,772,395 | 1.30% |
| 2024-10-30 | 18.21 | 18.97 | 18.15 | 18.48 | 18.38 | qfq | 17,563,319 | 326,459,262 | 1.82% |
| 2024-10-29 | 18.37 | 19.13 | 18.05 | 18.15 | 18.06 | qfq | 25,358,031 | 469,778,785 | -1.36% |
| 2024-10-28 | 17.50 | 18.70 | 17.47 | 18.40 | 18.30 | qfq | 28,219,744 | 514,545,168 | 6.73% |
| 2024-10-25 | 17.52 | 17.62 | 17.07 | 17.24 | 17.15 | qfq | 16,004,474 | 277,052,260 | -0.81% |
| 2024-10-24 | 17.30 | 17.99 | 16.90 | 17.38 | 17.29 | qfq | 22,686,174 | 393,762,428 | 2.72% |
| 2024-10-23 | 17.10 | 17.39 | 16.80 | 16.92 | 16.83 | qfq | 15,577,174 | 265,605,164 | -2.37% |
| 2024-10-22 | 16.55 | 17.79 | 16.22 | 17.33 | 17.24 | qfq | 24,643,891 | 421,933,646 | 5.74% |
| 2024-10-21 | 16.31 | 16.77 | 16.13 | 16.39 | 16.31 | qfq | 16,616,784 | 272,958,738 | 1.11% |
| 2024-10-18 | 15.14 | 16.49 | 15.00 | 16.21 | 16.13 | qfq | 23,469,020 | 375,232,478 | 6.64% |
| 2024-10-17 | 15.43 | 15.65 | 15.18 | 15.20 | 15.12 | qfq | 11,561,494 | 177,940,633 | -1.43% |
| 2024-10-16 | 14.99 | 15.66 | 14.81 | 15.42 | 15.34 | qfq | 13,286,557 | 203,450,254 | 1.25% |
| 2024-10-15 | 15.48 | 16.05 | 15.10 | 15.23 | 15.15 | qfq | 16,259,790 | 250,969,190 | -2.62% |
| 2024-10-14 | 14.95 | 15.87 | 14.53 | 15.64 | 15.56 | qfq | 16,783,292 | 254,643,243 | 4.34% |
| 2024-10-11 | 16.10 | 16.15 | 14.72 | 14.99 | 14.91 | qfq | 19,465,259 | 298,220,904 | -7.98% |
| 2024-10-10 | 17.08 | 17.28 | 16.21 | 16.29 | 16.21 | qfq | 18,076,820 | 301,196,375 | -3.67% |
| 2024-10-09 | 17.02 | 18.22 | 16.68 | 16.91 | 16.82 | qfq | 30,436,164 | 532,240,734 | -5.05% |
| 2024-10-08 | 18.29 | 18.32 | 16.58 | 17.81 | 17.72 | qfq | 30,188,237 | 530,034,526 | 6.97% |
| 2024-09-30 | 15.80 | 16.65 | 15.11 | 16.65 | 16.56 | qfq | 28,348,673 | 453,034,626 | 9.25% |
| 2024-09-27 | 14.53 | 15.30 | 14.53 | 15.24 | 15.16 | qfq | 13,562,131 | 202,406,694 | 4.89% |
| 2024-09-26 | 13.55 | 14.54 | 13.50 | 14.53 | 14.45 | qfq | 21,258,595 | 302,190,256 | 8.43% |
| 2024-09-25 | 13.77 | 13.96 | 13.37 | 13.40 | 13.33 | qfq | 12,142,950 | 166,362,045 | -0.30% |
| 2024-09-24 | 12.65 | 13.71 | 12.55 | 13.44 | 13.37 | qfq | 12,148,850 | 159,303,574 | 7.35% |
| 2024-09-23 | 12.58 | 12.70 | 12.28 | 12.52 | 12.46 | qfq | 3,215,583 | 40,290,991 | -0.16% |
| 2024-09-20 | 12.70 | 12.86 | 12.46 | 12.54 | 12.48 | qfq | 5,002,500 | 63,125,520 | -1.26% |
| 2024-09-19 | 12.40 | 12.96 | 12.22 | 12.70 | 12.63 | qfq | 8,104,282 | 102,518,925 | 3.08% |
| 2024-09-18 | 12.57 | 12.57 | 12.17 | 12.32 | 12.26 | qfq | 4,998,400 | 61,587,841 | -1.44% |
| 2024-09-13 | 13.00 | 13.00 | 12.48 | 12.50 | 12.44 | qfq | 5,431,120 | 68,633,132 | -3.92% |
| 2024-09-12 | 13.18 | 13.26 | 12.85 | 13.01 | 12.94 | qfq | 4,570,450 | 59,624,816 | -1.29% |
| 2024-09-11 | 13.14 | 13.20 | 13.01 | 13.18 | 13.11 | qfq | 3,219,078 | 42,187,728 | 0.00% |
| 2024-09-10 | 13.24 | 13.25 | 12.84 | 13.18 | 13.11 | qfq | 5,089,900 | 66,234,349 | 0.15% |
| 2024-09-09 | 13.09 | 13.24 | 12.88 | 13.16 | 13.09 | qfq | 3,781,790 | 49,525,614 | -0.83% |
| 2024-09-06 | 13.45 | 13.58 | 13.10 | 13.27 | 13.20 | qfq | 3,924,760 | 52,100,227 | -1.48% |
| 2024-09-05 | 13.40 | 13.75 | 13.37 | 13.47 | 13.40 | qfq | 6,429,800 | 87,171,978 | 1.58% |
| 2024-09-04 | 13.14 | 13.44 | 13.08 | 13.26 | 13.19 | qfq | 4,029,650 | 53,480,326 | 0.23% |
| 2024-09-03 | 13.09 | 13.46 | 12.93 | 13.23 | 13.16 | qfq | 5,581,121 | 73,845,418 | 2.32% |
| 2024-09-02 | 13.41 | 13.54 | 12.90 | 12.93 | 12.86 | qfq | 5,709,601 | 75,360,592 | -4.08% |
| 2024-08-30 | 13.28 | 13.60 | 13.09 | 13.48 | 13.41 | qfq | 7,588,422 | 102,012,583 | 2.12% |
| 2024-08-29 | 12.63 | 13.33 | 12.58 | 13.20 | 13.13 | qfq | 6,791,950 | 88,732,012 | 3.86% |
| 2024-08-28 | 12.58 | 12.95 | 12.44 | 12.71 | 12.64 | qfq | 5,517,821 | 70,169,629 | 1.36% |
| 2024-08-27 | 12.88 | 13.03 | 12.49 | 12.54 | 12.48 | qfq | 5,590,800 | 70,884,271 | -3.46% |
| 2024-08-26 | 13.02 | 13.38 | 12.96 | 12.99 | 12.92 | qfq | 3,408,230 | 44,659,442 | 0.31% |
| 2024-08-23 | 13.10 | 13.39 | 12.95 | 12.95 | 12.88 | qfq | 4,605,231 | 60,288,446 | -1.52% |
| 2024-08-22 | 14.10 | 14.10 | 13.01 | 13.15 | 13.08 | qfq | 11,329,834 | 152,053,421 | -7.00% |
| 2024-08-21 | 13.87 | 14.30 | 13.80 | 14.14 | 14.07 | qfq | 6,998,200 | 98,531,178 | 1.14% |
| 2024-08-20 | 14.14 | 14.19 | 13.72 | 13.98 | 13.91 | qfq | 4,599,461 | 63,920,003 | -0.92% |
| 2024-08-19 | 14.39 | 14.49 | 14.09 | 14.11 | 14.04 | qfq | 4,402,900 | 62,733,475 | -2.08% |
| 2024-08-16 | 14.45 | 14.65 | 14.34 | 14.41 | 14.34 | qfq | 4,719,060 | 68,335,460 | -0.89% |
| 2024-08-15 | 14.00 | 14.75 | 13.88 | 14.54 | 14.46 | qfq | 8,625,146 | 124,378,330 | 1.68% |
| 2024-08-14 | 14.30 | 14.48 | 14.14 | 14.30 | 14.23 | qfq | 4,912,586 | 70,252,629 | -0.42% |
| 2024-08-13 | 14.15 | 14.46 | 14.12 | 14.36 | 14.29 | qfq | 4,763,283 | 68,069,058 | 0.98% |
| 2024-08-12 | 14.24 | 14.44 | 13.96 | 14.22 | 14.15 | qfq | 4,242,136 | 60,235,925 | -0.42% |
| 2024-08-09 | 14.44 | 14.50 | 14.20 | 14.28 | 14.21 | qfq | 4,453,800 | 63,782,614 | -0.21% |
| 2024-08-08 | 14.85 | 14.88 | 14.28 | 14.31 | 14.24 | qfq | 8,825,562 | 127,545,393 | -4.47% |
| 2024-08-07 | 14.92 | 15.19 | 14.88 | 14.98 | 14.90 | qfq | 8,236,100 | 123,976,490 | 0.27% |
| 2024-08-06 | 14.90 | 15.06 | 14.65 | 14.94 | 14.86 | qfq | 7,211,100 | 107,055,170 | 1.98% |
| 2024-08-05 | 14.75 | 15.22 | 14.64 | 14.65 | 14.57 | qfq | 10,630,798 | 159,173,356 | -1.61% |
| 2024-08-02 | 15.27 | 15.37 | 14.87 | 14.89 | 14.81 | qfq | 8,884,828 | 134,340,990 | -3.56% |
| 2024-08-01 | 15.65 | 15.75 | 15.35 | 15.44 | 15.36 | qfq | 13,490,800 | 209,161,401 | -2.15% |
| 2024-07-31 | 14.58 | 15.99 | 14.46 | 15.78 | 15.70 | qfq | 23,769,449 | 366,464,708 | 8.08% |
| 2024-07-30 | 14.19 | 14.92 | 13.84 | 14.60 | 14.52 | qfq | 12,692,881 | 183,647,897 | 2.46% |
| 2024-07-29 | 14.25 | 14.50 | 14.05 | 14.25 | 14.18 | qfq | 5,763,784 | 81,741,342 | -0.21% |
| 2024-07-26 | 13.75 | 14.28 | 13.75 | 14.28 | 14.21 | qfq | 7,269,775 | 102,770,367 | 2.96% |
| 2024-07-25 | 13.77 | 14.05 | 13.58 | 13.87 | 13.80 | qfq | 5,742,760 | 79,380,453 | 0.14% |
| 2024-07-24 | 14.00 | 14.26 | 13.85 | 13.85 | 13.78 | qfq | 7,010,190 | 98,156,151 | -3.21% |
| 2024-07-23 | 14.88 | 14.98 | 14.17 | 14.31 | 14.24 | qfq | 8,604,334 | 124,880,945 | -0.28% |
| 2024-07-22 | 14.01 | 14.43 | 14.00 | 14.35 | 14.28 | qfq | 6,665,200 | 95,044,101 | 2.50% |
| 2024-07-19 | 13.81 | 14.22 | 13.72 | 14.00 | 13.93 | qfq | 5,701,700 | 80,334,957 | 0.86% |
| 2024-07-18 | 13.80 | 14.00 | 13.51 | 13.88 | 13.81 | qfq | 6,784,800 | 93,153,515 | 0.00% |
| 2024-07-17 | 14.18 | 14.22 | 13.88 | 13.88 | 13.81 | qfq | 5,019,412 | 70,332,463 | -2.73% |
| 2024-07-16 | 14.00 | 14.38 | 13.85 | 14.27 | 14.20 | qfq | 6,714,179 | 94,629,822 | 1.49% |
| 2024-07-15 | 14.57 | 14.57 | 13.85 | 14.06 | 13.99 | qfq | 8,693,770 | 122,533,582 | -3.50% |
| 2024-07-12 | 15.10 | 15.10 | 14.57 | 14.57 | 14.49 | qfq | 7,707,979 | 113,411,661 | -3.19% |
| 2024-07-11 | 15.00 | 15.33 | 14.79 | 15.05 | 14.97 | qfq | 9,192,936 | 138,006,594 | 2.38% |
| 2024-07-10 | 14.66 | 14.96 | 14.49 | 14.70 | 14.62 | qfq | 8,732,750 | 128,612,558 | -1.21% |
| 2024-07-09 | 14.50 | 14.95 | 14.01 | 14.88 | 14.80 | qfq | 13,681,986 | 197,403,259 | 2.62% |
| 2024-07-08 | 15.25 | 15.29 | 14.45 | 14.50 | 14.43 | qfq | 11,791,680 | 174,391,740 | -7.35% |
| 2024-07-05 | 16.00 | 16.01 | 14.80 | 15.65 | 15.57 | qfq | 13,926,987 | 214,136,594 | -3.99% |
| 2024-07-04 | 16.70 | 16.98 | 16.13 | 16.30 | 16.22 | qfq | 10,984,150 | 182,544,778 | -0.91% |
| 2024-07-03 | 16.70 | 16.85 | 16.21 | 16.45 | 16.36 | qfq | 7,308,080 | 121,220,612 | -0.90% |
| 2024-07-02 | 16.94 | 17.17 | 16.49 | 16.60 | 16.51 | qfq | 8,758,700 | 147,041,438 | -0.24% |
| 2024-07-01 | 16.30 | 16.65 | 16.00 | 16.64 | 16.55 | qfq | 8,173,910 | 133,480,756 | 1.46% |
| 2024-06-28 | 15.92 | 16.75 | 15.86 | 16.40 | 16.32 | qfq | 11,428,042 | 186,818,019 | 2.89% |
| 2024-06-27 | 16.16 | 16.50 | 15.94 | 15.94 | 15.86 | qfq | 8,308,600 | 134,736,962 | -2.45% |
| 2024-06-26 | 15.99 | 16.38 | 15.57 | 16.34 | 16.26 | qfq | 10,383,429 | 166,404,357 | 1.87% |
| 2024-06-25 | 15.95 | 16.39 | 15.92 | 16.04 | 15.96 | qfq | 8,919,571 | 144,098,941 | 0.12% |
| 2024-06-24 | 16.71 | 16.89 | 16.00 | 16.02 | 15.94 | qfq | 12,282,051 | 200,595,050 | -5.32% |
| 2024-06-21 | 16.62 | 17.00 | 16.48 | 16.92 | 16.83 | qfq | 9,941,931 | 167,006,286 | -0.41% |
| 2024-06-20 | 18.10 | 18.20 | 16.81 | 16.99 | 16.90 | qfq | 20,014,977 | 349,093,563 | -6.80% |
| 2024-06-19 | 18.60 | 18.66 | 18.01 | 18.23 | 18.14 | qfq | 14,349,726 | 262,422,075 | -2.20% |
| 2024-06-18 | 17.87 | 19.14 | 17.85 | 18.64 | 18.54 | qfq | 23,569,557 | 432,396,475 | 4.25% |
| 2024-06-17 | 17.60 | 18.06 | 17.56 | 17.88 | 17.79 | qfq | 13,233,622 | 235,851,086 | 0.28% |
| 2024-06-14 | 18.50 | 18.55 | 17.46 | 17.83 | 17.74 | qfq | 28,833,644 | 517,045,878 | -7.38% |
| 2024-06-13 | 18.52 | 19.99 | 18.32 | 19.25 | 19.15 | qfq | 33,624,129 | 642,066,187 | 1.32% |
| 2024-06-12 | 18.38 | 19.44 | 18.28 | 19.00 | 18.72 | qfq | 31,179,057 | 587,430,289 | 1.93% |
| 2024-06-11 | 18.00 | 18.69 | 17.30 | 18.64 | 18.37 | qfq | 22,526,676 | 404,428,981 | 2.31% |
| 2024-06-07 | 17.88 | 18.25 | 17.53 | 18.22 | 17.95 | qfq | 22,710,835 | 408,514,742 | 3.23% |
| 2024-06-06 | 18.24 | 18.33 | 17.23 | 17.65 | 17.39 | qfq | 22,185,355 | 392,715,111 | -3.23% |
| 2024-06-05 | 18.01 | 18.79 | 17.87 | 18.24 | 17.97 | qfq | 23,812,300 | 436,449,929 | -0.27% |
| 2024-06-04 | 18.00 | 18.45 | 17.68 | 18.29 | 18.02 | qfq | 25,701,661 | 466,743,663 | 0.49% |
| 2024-06-03 | 18.38 | 18.88 | 18.00 | 18.20 | 17.93 | qfq | 41,964,007 | 771,426,713 | 0.83% |
| 2024-05-31 | 17.10 | 18.50 | 17.08 | 18.05 | 17.79 | qfq | 44,511,592 | 806,378,349 | 7.31% |
| 2024-05-30 | 16.34 | 17.06 | 16.33 | 16.82 | 16.57 | qfq | 15,821,360 | 266,210,548 | 2.62% |
| 2024-05-29 | 16.18 | 16.50 | 16.14 | 16.39 | 16.15 | qfq | 5,601,200 | 91,635,363 | 0.06% |
| 2024-05-28 | 16.58 | 16.78 | 16.24 | 16.38 | 16.14 | qfq | 8,828,231 | 145,168,561 | -2.33% |
| 2024-05-27 | 17.27 | 17.27 | 16.11 | 16.77 | 16.53 | qfq | 12,946,597 | 213,708,010 | -1.64% |
| 2024-05-24 | 17.40 | 17.50 | 16.90 | 17.05 | 16.80 | qfq | 11,903,523 | 203,889,640 | -2.68% |
| 2024-05-23 | 17.40 | 17.74 | 17.20 | 17.52 | 17.26 | qfq | 17,391,540 | 303,993,121 | -0.11% |
| 2024-05-22 | 16.43 | 18.04 | 16.40 | 17.54 | 17.28 | qfq | 29,650,912 | 519,283,808 | 6.95% |
| 2024-05-21 | 16.77 | 16.83 | 16.20 | 16.40 | 16.16 | qfq | 8,639,639 | 141,899,718 | -2.61% |
| 2024-05-20 | 16.50 | 17.16 | 16.47 | 16.84 | 16.59 | qfq | 11,885,952 | 199,860,892 | 1.20% |
| 2024-05-17 | 16.23 | 16.69 | 16.08 | 16.64 | 16.40 | qfq | 9,915,288 | 162,797,959 | 1.09% |
| 2024-05-16 | 16.10 | 16.71 | 16.07 | 16.46 | 16.22 | qfq | 11,009,430 | 180,116,364 | 2.49% |
| 2024-05-15 | 16.27 | 16.41 | 16.00 | 16.06 | 15.83 | qfq | 6,716,190 | 108,583,205 | -1.65% |
| 2024-05-14 | 16.81 | 16.99 | 16.24 | 16.33 | 16.09 | qfq | 9,194,436 | 152,143,642 | 0.86% |
| 2024-05-13 | 16.80 | 16.80 | 16.08 | 16.19 | 15.95 | qfq | 10,754,376 | 175,393,750 | -4.26% |
| 2024-05-10 | 17.28 | 17.33 | 16.79 | 16.91 | 16.66 | qfq | 7,761,376 | 131,523,504 | -1.74% |
| 2024-05-09 | 17.18 | 17.51 | 17.13 | 17.21 | 16.96 | qfq | 10,707,178 | 184,898,056 | 0.17% |
| 2024-05-08 | 17.80 | 17.80 | 17.11 | 17.18 | 16.93 | qfq | 13,144,700 | 228,303,292 | -4.50% |
| 2024-05-07 | 18.38 | 18.45 | 17.73 | 17.99 | 17.73 | qfq | 13,398,097 | 241,327,258 | -1.85% |
| 2024-05-06 | 18.15 | 18.61 | 17.97 | 18.33 | 18.06 | qfq | 22,261,934 | 408,273,163 | 3.04% |
| 2024-04-30 | 17.80 | 18.08 | 17.46 | 17.79 | 17.53 | qfq | 12,342,368 | 218,699,810 | 0.17% |
| 2024-04-29 | 18.20 | 18.29 | 17.62 | 17.76 | 17.50 | qfq | 19,689,201 | 352,324,949 | 1.78% |
| 2024-04-26 | 16.78 | 17.69 | 16.78 | 17.45 | 17.20 | qfq | 16,072,998 | 278,110,889 | 3.19% |
| 2024-04-25 | 17.00 | 17.33 | 16.77 | 16.91 | 16.66 | qfq | 11,680,000 | 199,015,067 | -1.51% |
| 2024-04-24 | 17.01 | 17.46 | 16.84 | 17.17 | 16.92 | qfq | 22,478,739 | 384,435,454 | 1.00% |
| 2024-04-23 | 15.68 | 17.22 | 15.68 | 17.00 | 16.75 | qfq | 30,422,360 | 510,291,846 | 8.63% |
| 2024-04-22 | 15.80 | 16.02 | 15.35 | 15.65 | 15.42 | qfq | 7,668,300 | 120,505,823 | -2.55% |
| 2024-04-19 | 16.49 | 16.49 | 15.91 | 16.06 | 15.83 | qfq | 10,913,020 | 176,215,171 | -2.67% |
| 2024-04-18 | 15.73 | 17.10 | 15.38 | 16.50 | 16.26 | qfq | 20,039,390 | 328,502,159 | 4.43% |
| 2024-04-17 | 15.38 | 15.83 | 15.24 | 15.80 | 15.57 | qfq | 13,074,970 | 204,355,463 | 6.40% |
| 2024-04-16 | 16.14 | 16.20 | 14.70 | 14.85 | 14.63 | qfq | 18,556,317 | 280,915,225 | -7.99% |
| 2024-04-15 | 16.98 | 17.08 | 15.60 | 16.14 | 15.90 | qfq | 19,925,061 | 323,145,602 | -4.95% |
| 2024-04-12 | 17.10 | 17.45 | 16.89 | 16.98 | 16.73 | qfq | 11,742,852 | 201,481,127 | -1.05% |
| 2024-04-11 | 16.79 | 17.40 | 16.79 | 17.16 | 16.91 | qfq | 12,576,411 | 215,441,266 | 1.00% |
| 2024-04-10 | 17.79 | 17.91 | 16.87 | 16.99 | 16.74 | qfq | 12,983,352 | 223,720,824 | -4.50% |
| 2024-04-09 | 17.16 | 18.43 | 16.94 | 17.79 | 17.53 | qfq | 18,703,324 | 331,978,843 | 4.04% |
| 2024-04-08 | 17.39 | 17.67 | 16.93 | 17.10 | 16.85 | qfq | 13,222,287 | 228,267,931 | -1.67% |
| 2024-04-03 | 18.00 | 18.19 | 17.25 | 17.39 | 17.14 | qfq | 14,690,936 | 258,074,719 | -5.23% |
| 2024-04-02 | 19.03 | 19.03 | 18.00 | 18.35 | 18.08 | qfq | 18,501,179 | 340,331,987 | -3.78% |
| 2024-04-01 | 18.41 | 19.10 | 18.29 | 19.07 | 18.79 | qfq | 20,712,990 | 390,338,665 | 3.03% |
| 2024-03-29 | 18.40 | 18.85 | 17.90 | 18.51 | 18.24 | qfq | 25,100,594 | 458,499,640 | 0.60% |
| 2024-03-28 | 16.84 | 18.40 | 16.84 | 18.40 | 18.13 | qfq | 28,004,871 | 505,114,029 | 9.98% |
| 2024-03-27 | 17.60 | 17.83 | 16.73 | 16.73 | 16.49 | qfq | 17,927,128 | 307,330,624 | -5.21% |
| 2024-03-26 | 18.18 | 18.48 | 17.40 | 17.65 | 17.39 | qfq | 24,507,011 | 437,170,123 | -4.08% |
| 2024-03-25 | 19.65 | 20.30 | 18.39 | 18.40 | 18.13 | qfq | 33,247,595 | 643,136,211 | -7.72% |
| 2024-03-22 | 18.74 | 20.66 | 18.50 | 19.94 | 19.65 | qfq | 41,985,160 | 821,850,512 | 6.18% |
| 2024-03-21 | 18.65 | 18.97 | 18.39 | 18.78 | 18.51 | qfq | 16,043,722 | 299,598,109 | -0.37% |
| 2024-03-20 | 18.75 | 19.15 | 18.53 | 18.85 | 18.57 | qfq | 17,171,741 | 323,768,180 | 0.37% |
| 2024-03-19 | 19.40 | 19.57 | 18.70 | 18.78 | 18.51 | qfq | 20,793,204 | 395,905,965 | -4.52% |
| 2024-03-18 | 19.30 | 19.81 | 19.18 | 19.67 | 19.38 | qfq | 21,343,692 | 414,439,779 | 0.41% |
| 2024-03-15 | 19.00 | 19.68 | 18.61 | 19.59 | 19.30 | qfq | 25,047,106 | 484,726,231 | 2.14% |
| 2024-03-14 | 20.13 | 20.13 | 18.80 | 19.18 | 18.90 | qfq | 34,504,019 | 669,102,063 | -4.81% |
| 2024-03-13 | 18.98 | 20.30 | 18.72 | 20.15 | 19.86 | qfq | 32,922,868 | 647,916,523 | 5.39% |
| 2024-03-12 | 18.26 | 19.66 | 18.11 | 19.12 | 18.84 | qfq | 35,560,820 | 675,571,788 | 5.40% |
| 2024-03-11 | 17.35 | 18.22 | 17.10 | 18.14 | 17.88 | qfq | 21,625,197 | 383,147,522 | 3.24% |
| 2024-03-08 | 16.99 | 17.76 | 16.55 | 17.57 | 17.31 | qfq | 21,492,484 | 373,381,747 | 2.33% |
| 2024-03-07 | 17.89 | 18.36 | 16.89 | 17.17 | 16.92 | qfq | 32,489,915 | 574,162,896 | -2.55% |
| 2024-03-06 | 16.64 | 17.96 | 16.51 | 17.62 | 17.36 | qfq | 33,821,269 | 586,935,038 | 4.14% |
| 2024-03-05 | 17.21 | 17.44 | 16.60 | 16.92 | 16.67 | qfq | 22,721,265 | 386,625,162 | -3.64% |
| 2024-03-04 | 16.52 | 17.60 | 16.15 | 17.56 | 17.30 | qfq | 33,976,599 | 577,059,209 | 5.78% |
| 2024-03-01 | 16.75 | 16.92 | 16.19 | 16.60 | 16.36 | qfq | 22,590,776 | 373,142,396 | -1.07% |
| 2024-02-29 | 15.61 | 16.86 | 15.58 | 16.78 | 16.54 | qfq | 26,921,027 | 443,250,006 | 3.77% |
| 2024-02-28 | 17.65 | 17.70 | 16.17 | 16.17 | 15.93 | qfq | 40,329,488 | 681,995,545 | -10.02% |
| 2024-02-27 | 16.70 | 17.97 | 16.49 | 17.97 | 17.71 | qfq | 32,381,463 | 557,225,828 | 7.09% |
| 2024-02-26 | 17.00 | 17.86 | 16.54 | 16.78 | 16.54 | qfq | 45,918,485 | 793,531,838 | 0.84% |
| 2024-02-23 | 15.17 | 16.64 | 15.14 | 16.64 | 16.40 | qfq | 34,096,640 | 542,454,914 | 9.98% |
| 2024-02-22 | 14.32 | 15.25 | 14.30 | 15.13 | 14.91 | qfq | 25,172,746 | 375,029,578 | 4.63% |
| 2024-02-21 | 14.30 | 15.33 | 13.92 | 14.46 | 14.25 | qfq | 39,141,942 | 579,298,310 | -1.16% |
| 2024-02-20 | 13.17 | 14.63 | 12.79 | 14.63 | 14.42 | qfq | 29,863,792 | 409,252,836 | 10.00% |
| 2024-02-19 | 12.79 | 13.45 | 12.59 | 13.30 | 13.11 | qfq | 28,220,459 | 368,248,874 | 3.91% |
| 2024-02-08 | 11.36 | 12.86 | 10.53 | 12.80 | 12.61 | qfq | 40,066,853 | 485,408,713 | 9.50% |
| 2024-02-07 | 12.45 | 12.67 | 11.40 | 11.69 | 11.52 | qfq | 27,175,096 | 326,192,357 | -5.42% |
| 2024-02-06 | 11.29 | 12.88 | 11.06 | 12.36 | 12.18 | qfq | 17,751,214 | 212,695,145 | 4.13% |
| 2024-02-05 | 13.00 | 13.10 | 11.87 | 11.87 | 11.70 | qfq | 13,104,627 | 160,104,451 | -10.01% |
| 2024-02-02 | 13.92 | 14.24 | 12.70 | 13.19 | 13.00 | qfq | 15,050,797 | 202,580,106 | -6.25% |
| 2024-02-01 | 13.81 | 14.43 | 13.66 | 14.07 | 13.86 | qfq | 8,403,731 | 118,487,373 | 1.15% |
| 2024-01-31 | 14.55 | 14.93 | 13.89 | 13.91 | 13.71 | qfq | 8,920,944 | 127,506,093 | -4.79% |
| 2024-01-30 | 14.48 | 15.29 | 14.28 | 14.61 | 14.40 | qfq | 12,664,374 | 188,111,757 | 1.25% |
| 2024-01-29 | 15.20 | 15.30 | 14.40 | 14.43 | 14.22 | qfq | 11,323,808 | 166,103,469 | -4.50% |
| 2024-01-26 | 15.64 | 15.75 | 14.80 | 15.11 | 14.89 | qfq | 14,522,455 | 221,007,935 | -4.49% |
| 2024-01-25 | 16.02 | 16.18 | 15.33 | 15.82 | 15.59 | qfq | 16,190,181 | 253,818,261 | -1.25% |
| 2024-01-24 | 16.20 | 16.36 | 15.48 | 16.02 | 15.79 | qfq | 7,959,014 | 126,261,265 | -0.87% |
| 2024-01-23 | 16.18 | 16.49 | 15.90 | 16.16 | 15.92 | qfq | 8,620,582 | 139,191,828 | -0.12% |
| 2024-01-22 | 17.16 | 17.43 | 16.01 | 16.18 | 15.94 | qfq | 9,874,271 | 165,132,031 | -6.53% |
| 2024-01-19 | 17.69 | 18.01 | 17.30 | 17.31 | 17.06 | qfq | 5,187,799 | 91,168,595 | -2.70% |
| 2024-01-18 | 17.51 | 17.88 | 17.14 | 17.79 | 17.53 | qfq | 7,273,791 | 126,822,113 | 0.34% |
| 2024-01-17 | 18.30 | 18.36 | 17.70 | 17.73 | 17.47 | qfq | 5,276,661 | 94,908,866 | -3.22% |
| 2024-01-16 | 18.31 | 18.60 | 18.09 | 18.32 | 18.05 | qfq | 6,156,273 | 112,541,564 | -1.03% |
| 2024-01-15 | 18.94 | 18.94 | 18.26 | 18.51 | 18.24 | qfq | 8,589,690 | 158,774,785 | -2.32% |
| 2024-01-12 | 19.12 | 19.28 | 18.58 | 18.95 | 18.67 | qfq | 11,075,586 | 209,133,995 | -1.30% |
| 2024-01-11 | 19.10 | 19.50 | 18.95 | 19.20 | 18.92 | qfq | 8,009,126 | 153,462,425 | -0.67% |
| 2024-01-10 | 19.40 | 19.50 | 18.72 | 19.33 | 19.05 | qfq | 8,339,205 | 159,473,386 | -1.18% |
| 2024-01-09 | 18.79 | 19.62 | 18.70 | 19.56 | 19.27 | qfq | 13,204,692 | 254,096,030 | 4.04% |
| 2024-01-08 | 20.95 | 20.95 | 18.66 | 18.80 | 18.53 | qfq | 19,101,491 | 368,603,737 | -8.87% |
| 2024-01-05 | 20.86 | 21.23 | 20.36 | 20.63 | 20.33 | qfq | 6,565,661 | 137,274,325 | 0.10% |
| 2024-01-04 | 20.77 | 20.92 | 20.10 | 20.61 | 20.31 | qfq | 7,059,477 | 144,833,743 | -1.48% |
| 2024-01-03 | 22.70 | 22.70 | 20.50 | 20.92 | 20.61 | qfq | 15,865,182 | 337,758,235 | -7.84% |
| 2024-01-02 | 23.35 | 23.38 | 22.68 | 22.70 | 22.37 | qfq | 7,834,040 | 179,830,400 | -2.99% |
| 2023-12-29 | 22.46 | 23.40 | 22.31 | 23.40 | 23.06 | qfq | 11,953,834 | 274,996,465 | 4.28% |
| 2023-12-28 | 22.52 | 22.81 | 22.00 | 22.44 | 22.11 | qfq | 9,863,948 | 221,814,790 | -1.01% |
| 2023-12-27 | 22.60 | 23.25 | 22.54 | 22.67 | 22.34 | qfq | 6,857,693 | 156,655,811 | 0.04% |
| 2023-12-26 | 23.38 | 23.52 | 22.42 | 22.66 | 22.33 | qfq | 10,932,054 | 250,898,393 | -3.90% |
| 2023-12-25 | 22.57 | 24.10 | 22.43 | 23.58 | 23.24 | qfq | 13,990,756 | 326,685,916 | 4.43% |
| 2023-12-22 | 22.20 | 23.99 | 22.10 | 22.58 | 22.25 | qfq | 15,236,598 | 352,642,895 | 1.21% |
| 2023-12-21 | 22.59 | 22.86 | 21.40 | 22.31 | 21.98 | qfq | 11,080,469 | 246,376,364 | -3.71% |
| 2023-12-20 | 23.69 | 24.44 | 22.40 | 23.17 | 22.83 | qfq | 11,721,225 | 272,301,493 | -2.93% |
| 2023-12-19 | 23.55 | 23.87 | 23.02 | 23.87 | 23.52 | qfq | 10,398,268 | 243,938,917 | 0.38% |
| 2023-12-18 | 22.62 | 24.03 | 22.30 | 23.78 | 23.43 | qfq | 14,929,012 | 350,858,960 | 3.71% |
| 2023-12-15 | 23.00 | 23.17 | 22.22 | 22.93 | 22.60 | qfq | 11,795,945 | 267,982,578 | -2.55% |
| 2023-12-14 | 22.99 | 23.99 | 22.73 | 23.53 | 23.19 | qfq | 20,952,755 | 488,208,698 | 0.86% |
| 2023-12-13 | 22.06 | 24.33 | 21.97 | 23.33 | 22.99 | qfq | 30,885,921 | 720,264,562 | 5.33% |
| 2023-12-12 | 22.50 | 22.65 | 21.91 | 22.15 | 21.83 | qfq | 14,723,891 | 327,306,834 | -2.25% |
| 2023-12-11 | 21.15 | 22.68 | 20.50 | 22.66 | 22.33 | qfq | 23,992,608 | 523,243,461 | 6.38% |
| 2023-12-08 | 21.01 | 21.44 | 20.77 | 21.30 | 20.99 | qfq | 11,188,100 | 236,518,522 | 1.28% |
| 2023-12-07 | 20.60 | 21.40 | 20.32 | 21.03 | 20.72 | qfq | 15,095,834 | 315,301,638 | 0.10% |
| 2023-12-06 | 20.88 | 22.02 | 20.75 | 21.01 | 20.70 | qfq | 21,443,339 | 462,338,380 | 0.00% |
| 2023-12-05 | 20.66 | 21.43 | 20.56 | 21.01 | 20.70 | qfq | 16,060,402 | 337,526,689 | 1.45% |
| 2023-12-04 | 21.20 | 21.44 | 20.71 | 20.71 | 20.41 | qfq | 13,502,491 | 283,204,649 | -3.13% |
| 2023-12-01 | 21.50 | 21.81 | 21.12 | 21.38 | 21.07 | qfq | 11,040,549 | 235,498,296 | -1.70% |
| 2023-11-30 | 21.61 | 21.90 | 20.80 | 21.75 | 21.43 | qfq | 20,762,887 | 444,987,676 | 2.21% |
| 2023-11-29 | 21.21 | 21.90 | 21.03 | 21.28 | 20.97 | qfq | 16,991,808 | 366,159,150 | 0.38% |
| 2023-11-28 | 20.82 | 21.50 | 20.51 | 21.20 | 20.89 | qfq | 15,896,357 | 336,141,944 | 0.57% |
| 2023-11-27 | 20.80 | 21.29 | 20.45 | 21.08 | 20.77 | qfq | 20,604,135 | 430,146,652 | -1.59% |
| 2023-11-24 | 21.52 | 22.03 | 20.80 | 21.42 | 21.11 | qfq | 25,263,878 | 544,380,779 | 0.99% |
| 2023-11-23 | 21.83 | 22.50 | 21.09 | 21.21 | 20.90 | qfq | 28,305,882 | 615,567,688 | -2.26% |
| 2023-11-22 | 22.27 | 22.69 | 21.68 | 21.70 | 21.38 | qfq | 27,535,506 | 607,914,186 | -4.49% |
| 2023-11-21 | 24.25 | 24.85 | 22.52 | 22.72 | 22.39 | qfq | 41,786,971 | 988,860,144 | -6.92% |
| 2023-11-20 | 22.00 | 24.41 | 21.96 | 24.41 | 24.05 | qfq | 36,855,720 | 872,422,531 | 10.00% |
| 2023-11-17 | 21.39 | 22.77 | 21.20 | 22.19 | 21.87 | qfq | 24,181,728 | 532,571,004 | 4.23% |
| 2023-11-16 | 21.50 | 21.90 | 21.00 | 21.29 | 20.98 | qfq | 21,593,797 | 460,975,530 | -4.06% |
| 2023-11-15 | 21.45 | 22.45 | 20.90 | 22.19 | 21.87 | qfq | 29,120,071 | 627,543,866 | 1.60% |
| 2023-11-14 | 20.98 | 22.60 | 20.92 | 21.84 | 21.52 | qfq | 29,885,657 | 647,718,912 | 4.70% |
| 2023-11-13 | 19.92 | 22.10 | 19.90 | 20.86 | 20.56 | qfq | 30,688,387 | 652,602,086 | 3.83% |
| 2023-11-10 | 19.33 | 20.55 | 19.05 | 20.09 | 19.80 | qfq | 17,633,861 | 350,795,565 | 2.81% |
| 2023-11-09 | 19.43 | 20.60 | 19.15 | 19.54 | 19.25 | qfq | 21,324,418 | 420,136,676 | 0.57% |
| 2023-11-08 | 18.62 | 20.00 | 18.50 | 19.43 | 19.15 | qfq | 30,026,961 | 575,898,478 | 3.08% |
| 2023-11-07 | 17.86 | 18.85 | 17.73 | 18.85 | 18.57 | qfq | 9,135,789 | 169,382,802 | 9.98% |
| 2023-11-06 | 17.09 | 17.39 | 16.35 | 17.14 | 16.89 | qfq | 18,893,643 | 321,548,980 | 0.88% |
| 2023-11-03 | 16.49 | 17.36 | 16.37 | 16.99 | 16.74 | qfq | 16,080,944 | 271,658,013 | 5.86% |
| 2023-11-02 | 16.39 | 16.77 | 16.03 | 16.05 | 15.82 | qfq | 7,684,625 | 125,610,763 | -2.25% |
| 2023-11-01 | 16.55 | 16.65 | 16.31 | 16.42 | 16.18 | qfq | 5,630,990 | 92,833,902 | -0.67% |
| 2023-10-31 | 17.43 | 17.48 | 16.28 | 16.53 | 16.29 | qfq | 12,868,571 | 214,951,607 | -6.19% |
| 2023-10-30 | 16.90 | 17.77 | 16.37 | 17.62 | 17.36 | qfq | 12,822,457 | 219,740,999 | 2.62% |
| 2023-10-27 | 17.18 | 17.37 | 16.67 | 17.17 | 16.92 | qfq | 7,288,934 | 124,433,848 | 0.12% |
| 2023-10-26 | 17.32 | 17.38 | 16.56 | 17.15 | 16.90 | qfq | 7,914,100 | 134,207,798 | -0.98% |
| 2023-10-25 | 17.06 | 17.90 | 17.06 | 17.32 | 17.07 | qfq | 12,787,211 | 223,421,718 | 2.55% |
| 2023-10-24 | 16.64 | 17.00 | 16.45 | 16.89 | 16.64 | qfq | 7,603,109 | 127,642,664 | 1.56% |
| 2023-10-23 | 16.67 | 16.90 | 16.20 | 16.63 | 16.39 | qfq | 11,293,158 | 185,917,641 | -1.60% |
| 2023-10-20 | 17.12 | 17.58 | 16.82 | 16.90 | 16.65 | qfq | 7,578,227 | 129,421,873 | -2.26% |
| 2023-10-19 | 17.20 | 17.73 | 17.13 | 17.29 | 17.04 | qfq | 9,140,822 | 159,130,092 | -0.35% |
| 2023-10-18 | 17.58 | 17.75 | 17.28 | 17.35 | 17.10 | qfq | 10,424,999 | 182,111,745 | -2.64% |
| 2023-10-17 | 18.00 | 18.20 | 17.56 | 17.82 | 17.56 | qfq | 11,230,765 | 200,087,798 | -2.25% |
| 2023-10-16 | 17.74 | 18.63 | 17.45 | 18.23 | 17.96 | qfq | 17,200,820 | 309,506,564 | 2.59% |
| 2023-10-13 | 18.10 | 19.07 | 17.56 | 17.77 | 17.51 | qfq | 19,881,010 | 359,689,003 | -2.90% |
| 2023-10-12 | 18.41 | 18.67 | 17.88 | 18.30 | 18.03 | qfq | 14,735,417 | 269,288,027 | -1.82% |
| 2023-10-11 | 19.16 | 20.15 | 18.39 | 18.64 | 18.37 | qfq | 18,146,966 | 346,583,770 | -2.56% |
| 2023-10-10 | 19.55 | 19.59 | 18.86 | 19.13 | 18.85 | qfq | 12,970,498 | 248,702,022 | -3.38% |
| 2023-10-09 | 19.10 | 20.15 | 18.33 | 19.80 | 19.51 | qfq | 18,520,751 | 358,449,642 | 2.59% |
| 2023-09-28 | 19.80 | 19.97 | 18.89 | 19.30 | 19.02 | qfq | 19,896,716 | 385,922,684 | -3.21% |
| 2023-09-27 | 19.87 | 20.39 | 19.50 | 19.94 | 19.65 | qfq | 16,596,243 | 331,321,401 | 0.25% |
| 2023-09-26 | 20.45 | 20.50 | 19.69 | 19.89 | 19.60 | qfq | 16,614,663 | 332,763,031 | -2.02% |
| 2023-09-25 | 20.42 | 20.95 | 19.78 | 20.30 | 20.00 | qfq | 34,592,789 | 701,439,052 | 3.57% |
| 2023-09-22 | 18.10 | 19.91 | 17.89 | 19.60 | 19.31 | qfq | 35,050,739 | 667,589,157 | 8.29% |
| 2023-09-21 | 19.01 | 19.15 | 17.94 | 18.10 | 17.84 | qfq | 18,253,329 | 335,866,013 | -4.13% |
| 2023-09-20 | 18.84 | 20.06 | 18.77 | 18.88 | 18.60 | qfq | 21,185,274 | 409,839,626 | -1.26% |
| 2023-09-19 | 19.04 | 19.30 | 18.20 | 19.12 | 18.84 | qfq | 23,643,489 | 443,293,628 | 0.37% |
| 2023-09-18 | 18.00 | 19.64 | 17.98 | 19.05 | 18.77 | qfq | 37,119,667 | 705,276,193 | 6.72% |
| 2023-09-15 | 17.85 | 17.94 | 17.08 | 17.85 | 17.59 | qfq | 13,508,268 | 236,939,608 | 0.62% |
| 2023-09-14 | 17.57 | 18.35 | 17.49 | 17.74 | 17.48 | qfq | 13,051,251 | 233,289,555 | -0.39% |
| 2023-09-13 | 18.20 | 18.28 | 17.35 | 17.81 | 17.55 | qfq | 18,149,493 | 320,855,276 | -2.62% |
| 2023-09-12 | 18.12 | 19.01 | 17.81 | 18.29 | 18.02 | qfq | 29,174,098 | 537,998,601 | 1.67% |
| 2023-09-11 | 17.98 | 18.49 | 17.60 | 17.99 | 17.73 | qfq | 26,797,424 | 482,471,208 | -0.44% |
| 2023-09-08 | 16.48 | 18.43 | 16.27 | 18.07 | 17.81 | qfq | 40,076,370 | 717,211,178 | 7.88% |
| 2023-09-07 | 16.92 | 17.10 | 16.28 | 16.75 | 16.51 | qfq | 17,960,790 | 298,981,261 | -0.95% |
| 2023-09-06 | 17.13 | 17.44 | 16.72 | 16.91 | 16.66 | qfq | 26,720,564 | 454,703,885 | -2.87% |
| 2023-09-05 | 17.24 | 18.67 | 17.15 | 17.41 | 17.16 | qfq | 31,941,857 | 574,143,530 | 1.16% |
| 2023-09-04 | 17.26 | 17.35 | 16.88 | 17.21 | 16.96 | qfq | 27,670,375 | 473,790,241 | -0.69% |
| 2023-09-01 | 16.06 | 17.90 | 16.04 | 17.33 | 17.08 | qfq | 45,727,129 | 777,029,717 | 6.45% |
| 2023-08-31 | 16.00 | 16.64 | 15.67 | 16.28 | 16.04 | qfq | 33,058,924 | 534,535,337 | 0.62% |
| 2023-08-30 | 16.07 | 16.67 | 15.89 | 16.18 | 15.94 | qfq | 55,377,014 | 903,335,542 | 6.80% |
| 2023-08-29 | 13.61 | 15.15 | 13.48 | 15.15 | 14.93 | qfq | 13,885,643 | 205,561,673 | 10.02% |
| 2023-08-28 | 14.64 | 14.66 | 13.72 | 13.77 | 13.57 | qfq | 11,635,070 | 163,863,301 | 0.36% |
| 2023-08-25 | 14.40 | 14.46 | 13.66 | 13.72 | 13.52 | qfq | 14,471,602 | 201,183,396 | -5.44% |
| 2023-08-24 | 14.61 | 15.00 | 14.29 | 14.51 | 14.30 | qfq | 14,205,458 | 206,907,135 | -1.23% |
| 2023-08-23 | 14.44 | 15.28 | 13.94 | 14.69 | 14.48 | qfq | 21,962,588 | 323,801,605 | 0.96% |
| 2023-08-22 | 14.57 | 14.78 | 14.17 | 14.55 | 14.34 | qfq | 13,401,780 | 193,648,582 | -0.14% |
| 2023-08-21 | 14.76 | 15.00 | 14.51 | 14.57 | 14.36 | qfq | 13,272,427 | 195,169,968 | -2.67% |
| 2023-08-18 | 15.49 | 15.51 | 14.90 | 14.97 | 14.75 | qfq | 20,378,080 | 308,987,560 | -1.77% |
| 2023-08-17 | 13.90 | 15.24 | 13.64 | 15.24 | 15.02 | qfq | 20,465,087 | 299,351,596 | 10.04% |
| 2023-08-16 | 14.34 | 14.85 | 13.80 | 13.85 | 13.65 | qfq | 13,410,125 | 193,014,085 | -3.08% |
| 2023-08-15 | 13.58 | 14.90 | 13.54 | 14.29 | 14.08 | qfq | 19,863,304 | 287,008,781 | 5.00% |
| 2023-08-14 | 13.00 | 13.66 | 12.94 | 13.61 | 13.41 | qfq | 6,947,231 | 92,638,163 | 4.05% |
| 2023-08-11 | 13.37 | 13.37 | 13.08 | 13.08 | 12.89 | qfq | 4,650,306 | 61,379,651 | -2.10% |
| 2023-08-10 | 13.45 | 13.73 | 13.30 | 13.36 | 13.16 | qfq | 4,474,330 | 60,291,591 | -0.67% |
| 2023-08-09 | 13.69 | 13.98 | 13.40 | 13.45 | 13.25 | qfq | 5,697,057 | 77,400,328 | -2.39% |
| 2023-08-08 | 13.85 | 14.29 | 13.70 | 13.78 | 13.58 | qfq | 8,484,360 | 118,330,795 | -1.36% |
| 2023-08-07 | 14.23 | 14.42 | 13.83 | 13.97 | 13.77 | qfq | 8,835,321 | 123,917,223 | -2.44% |
| 2023-08-04 | 14.32 | 14.71 | 13.95 | 14.32 | 14.11 | qfq | 12,555,986 | 179,662,889 | 0.70% |
| 2023-08-03 | 14.49 | 14.84 | 14.14 | 14.22 | 14.01 | qfq | 7,963,732 | 114,400,279 | -2.60% |
| 2023-08-02 | 14.10 | 14.76 | 14.01 | 14.60 | 14.39 | qfq | 10,480,557 | 151,790,071 | 3.11% |
| 2023-08-01 | 14.50 | 14.63 | 14.05 | 14.16 | 13.95 | qfq | 7,526,690 | 106,880,002 | -2.75% |
| 2023-07-31 | 14.75 | 14.86 | 14.44 | 14.56 | 14.35 | qfq | 7,726,552 | 112,798,168 | -1.29% |
| 2023-07-28 | 14.30 | 14.85 | 13.91 | 14.75 | 14.53 | qfq | 10,226,631 | 148,328,045 | 2.50% |
| 2023-07-27 | 14.17 | 14.70 | 14.09 | 14.39 | 14.18 | qfq | 7,665,550 | 110,720,424 | 2.49% |
| 2023-07-26 | 14.73 | 14.73 | 13.93 | 14.04 | 13.84 | qfq | 7,710,770 | 108,871,311 | -4.23% |
| 2023-07-25 | 14.47 | 14.88 | 14.32 | 14.66 | 14.45 | qfq | 7,018,113 | 102,795,288 | 2.81% |
| 2023-07-24 | 14.45 | 14.70 | 14.20 | 14.26 | 14.05 | qfq | 9,257,619 | 133,134,463 | -1.59% |
| 2023-07-21 | 14.92 | 14.94 | 14.46 | 14.49 | 14.28 | qfq | 8,549,852 | 125,037,756 | -3.27% |
| 2023-07-20 | 15.05 | 15.43 | 14.90 | 14.98 | 14.76 | qfq | 9,155,933 | 138,778,219 | -0.40% |
| 2023-07-19 | 15.60 | 15.62 | 14.93 | 15.04 | 14.82 | qfq | 12,297,942 | 186,055,389 | -3.77% |
| 2023-07-18 | 15.39 | 15.96 | 15.30 | 15.63 | 15.40 | qfq | 12,087,612 | 189,659,155 | 1.69% |
| 2023-07-17 | 15.67 | 15.96 | 15.17 | 15.37 | 15.15 | qfq | 12,393,559 | 191,437,784 | -2.54% |