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
石英股份603688.SH
最近收盘价49.892026-07-17
最近交易日2026-07-17
成交量（股）22,987,279
成交额（元）1,184,587,560
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 5.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | bonus_share | — | — | 0.5 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-21 | 2023-10-27 | cash_dividend | 1.3 | — | — | — | 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 | 54.64 | 54.64 | 49.47 | 49.89 | 49.89 | qfq | 22,987,279 | 1,184,587,560 | -7.59% |
| 2026-07-16 | 55.55 | 57.77 | 53.49 | 53.99 | 53.99 | qfq | 19,310,663 | 1,069,805,776 | -5.78% |
| 2026-07-15 | 63.00 | 63.63 | 57.00 | 57.30 | 57.30 | qfq | 20,332,999 | 1,204,841,208 | -7.46% |
| 2026-07-14 | 61.30 | 63.00 | 58.68 | 61.92 | 61.92 | qfq | 19,351,918 | 1,184,516,351 | 1.51% |
| 2026-07-13 | 65.10 | 66.46 | 60.60 | 61.00 | 61.00 | qfq | 18,557,176 | 1,173,142,730 | -6.87% |
| 2026-07-10 | 68.98 | 71.17 | 65.50 | 65.50 | 65.50 | qfq | 26,228,059 | 1,802,634,393 | -2.49% |
| 2026-07-09 | 62.28 | 67.17 | 62.25 | 67.17 | 67.17 | qfq | 27,762,954 | 1,793,955,921 | 10.01% |
| 2026-07-08 | 64.90 | 65.88 | 60.71 | 61.06 | 61.06 | qfq | 22,535,524 | 1,403,864,364 | -5.93% |
| 2026-07-07 | 65.25 | 66.80 | 63.01 | 64.91 | 64.91 | qfq | 16,287,239 | 1,062,418,092 | -1.71% |
| 2026-07-06 | 69.99 | 70.85 | 65.15 | 66.04 | 66.04 | qfq | 21,918,268 | 1,478,447,162 | -4.64% |
| 2026-07-03 | 71.40 | 73.43 | 69.15 | 69.25 | 69.25 | qfq | 25,628,822 | 1,815,430,438 | -3.89% |
| 2026-07-02 | 75.00 | 78.00 | 71.10 | 72.05 | 72.05 | qfq | 30,501,014 | 2,262,010,950 | -8.67% |
| 2026-07-01 | 81.50 | 84.74 | 78.70 | 78.89 | 78.89 | qfq | 28,553,410 | 2,319,189,031 | -4.50% |
| 2026-06-30 | 83.29 | 83.70 | 77.99 | 82.61 | 82.61 | qfq | 28,278,979 | 2,298,539,929 | -1.81% |
| 2026-06-29 | 85.74 | 89.50 | 80.78 | 84.13 | 84.13 | qfq | 35,537,014 | 3,010,458,412 | -2.85% |
| 2026-06-26 | 83.05 | 87.91 | 81.00 | 86.60 | 86.60 | qfq | 41,986,718 | 3,568,953,309 | 3.64% |
| 2026-06-25 | 82.30 | 83.83 | 77.55 | 83.56 | 83.56 | qfq | 38,176,118 | 3,085,388,907 | 4.59% |
| 2026-06-24 | 79.53 | 80.33 | 75.50 | 79.89 | 79.89 | qfq | 32,050,471 | 2,516,144,321 | -0.93% |
| 2026-06-23 | 86.33 | 86.33 | 78.50 | 80.64 | 80.64 | qfq | 37,115,868 | 3,023,990,789 | -6.34% |
| 2026-06-22 | 82.00 | 86.11 | 81.00 | 86.10 | 86.10 | qfq | 41,044,399 | 3,455,429,301 | 6.89% |
| 2026-06-18 | 78.00 | 83.05 | 76.81 | 80.55 | 80.55 | qfq | 34,149,861 | 2,744,640,171 | 1.53% |
| 2026-06-17 | 78.20 | 82.64 | 77.75 | 79.34 | 79.34 | qfq | 44,725,578 | 3,576,621,334 | -1.23% |
| 2026-06-16 | 76.40 | 81.52 | 74.99 | 80.33 | 80.33 | qfq | 39,748,480 | 3,119,987,728 | 4.97% |
| 2026-06-15 | 71.36 | 77.40 | 67.42 | 76.53 | 76.44 | qfq | 44,296,219 | 3,263,755,520 | 7.96% |
| 2026-06-12 | 79.06 | 83.00 | 70.33 | 70.89 | 70.81 | qfq | 58,557,830 | 4,428,400,935 | -6.91% |
| 2026-06-11 | 71.66 | 78.98 | 71.60 | 76.15 | 76.06 | qfq | 46,998,223 | 3,560,222,827 | 3.87% |
| 2026-06-10 | 75.07 | 75.80 | 71.80 | 73.31 | 73.23 | qfq | 38,255,235 | 2,817,370,636 | -1.89% |
| 2026-06-09 | 69.70 | 74.72 | 67.97 | 74.72 | 74.64 | qfq | 46,074,757 | 3,314,454,208 | 10.00% |
| 2026-06-08 | 64.45 | 73.39 | 64.45 | 67.93 | 67.85 | qfq | 41,259,966 | 2,852,401,897 | -2.24% |
| 2026-06-05 | 65.67 | 71.91 | 63.30 | 69.49 | 69.41 | qfq | 38,144,101 | 2,614,229,079 | 4.69% |
| 2026-06-04 | 64.40 | 67.85 | 63.83 | 66.38 | 66.31 | qfq | 24,661,023 | 1,633,088,099 | 4.08% |
| 2026-06-03 | 62.70 | 67.00 | 62.24 | 63.78 | 63.71 | qfq | 24,431,294 | 1,576,717,719 | 3.24% |
| 2026-06-02 | 62.66 | 63.00 | 60.75 | 61.78 | 61.71 | qfq | 19,313,938 | 1,200,856,332 | 0.57% |
| 2026-06-01 | 66.20 | 66.22 | 61.39 | 61.43 | 61.36 | qfq | 28,889,785 | 1,835,521,079 | -8.61% |
| 2026-05-29 | 71.99 | 71.99 | 66.00 | 67.22 | 67.14 | qfq | 28,441,347 | 1,933,538,983 | -5.70% |
| 2026-05-28 | 67.88 | 72.20 | 67.15 | 71.28 | 71.20 | qfq | 27,302,975 | 1,908,894,290 | 4.21% |
| 2026-05-27 | 73.33 | 74.50 | 68.10 | 68.40 | 68.32 | qfq | 32,505,224 | 2,284,448,930 | -6.90% |
| 2026-05-26 | 74.50 | 75.50 | 71.45 | 73.47 | 73.39 | qfq | 31,277,287 | 2,291,164,801 | -3.46% |
| 2026-05-25 | 74.56 | 77.80 | 70.60 | 76.10 | 76.01 | qfq | 38,615,277 | 2,849,278,391 | 2.08% |
| 2026-05-22 | 72.58 | 75.63 | 71.71 | 74.55 | 74.47 | qfq | 39,061,126 | 2,884,031,661 | 2.73% |
| 2026-05-21 | 72.20 | 76.10 | 70.66 | 72.57 | 72.49 | qfq | 46,825,499 | 3,457,761,702 | 0.95% |
| 2026-05-20 | 67.96 | 73.46 | 67.65 | 71.89 | 71.81 | qfq | 32,353,364 | 2,320,975,132 | 4.73% |
| 2026-05-19 | 68.34 | 68.97 | 65.90 | 68.64 | 68.56 | qfq | 29,500,205 | 1,988,635,580 | -1.44% |
| 2026-05-18 | 69.24 | 72.44 | 68.10 | 69.64 | 69.56 | qfq | 28,475,349 | 2,009,505,618 | 0.16% |
| 2026-05-15 | 71.89 | 73.00 | 67.78 | 69.53 | 69.45 | qfq | 36,506,481 | 2,544,523,238 | -4.10% |
| 2026-05-14 | 74.75 | 75.79 | 71.82 | 72.50 | 72.42 | qfq | 37,078,164 | 2,726,028,507 | -4.84% |
| 2026-05-13 | 73.30 | 76.44 | 71.08 | 76.19 | 76.10 | qfq | 51,084,638 | 3,791,721,670 | 4.00% |
| 2026-05-12 | 66.65 | 73.26 | 66.12 | 73.26 | 73.18 | qfq | 40,366,991 | 2,792,788,003 | 10.00% |
| 2026-05-11 | 67.50 | 71.95 | 66.00 | 66.60 | 66.53 | qfq | 46,972,197 | 3,188,537,210 | 1.68% |
| 2026-05-08 | 63.32 | 67.80 | 62.80 | 65.50 | 65.43 | qfq | 45,051,932 | 2,966,501,492 | 3.44% |
| 2026-05-07 | 58.56 | 63.32 | 58.43 | 63.32 | 63.25 | qfq | 31,570,991 | 1,951,971,587 | 10.01% |
| 2026-05-06 | 56.00 | 58.50 | 55.40 | 57.56 | 57.50 | qfq | 27,677,030 | 1,582,619,462 | 4.31% |
| 2026-04-30 | 55.67 | 55.93 | 54.30 | 55.18 | 55.12 | qfq | 20,601,838 | 1,132,292,043 | -0.88% |
| 2026-04-29 | 53.98 | 56.88 | 53.45 | 55.67 | 55.61 | qfq | 29,852,740 | 1,651,921,007 | 1.38% |
| 2026-04-28 | 52.50 | 56.50 | 52.02 | 54.91 | 54.85 | qfq | 31,836,934 | 1,729,434,138 | 3.80% |
| 2026-04-27 | 50.00 | 54.15 | 48.96 | 52.90 | 52.84 | qfq | 34,247,550 | 1,764,553,377 | 0.19% |
| 2026-04-24 | 51.70 | 53.95 | 51.67 | 52.80 | 52.74 | qfq | 19,601,787 | 1,032,747,020 | 0.48% |
| 2026-04-23 | 54.90 | 55.23 | 51.80 | 52.55 | 52.49 | qfq | 25,075,655 | 1,331,570,588 | -3.29% |
| 2026-04-22 | 51.51 | 55.24 | 51.01 | 54.34 | 54.28 | qfq | 30,688,385 | 1,639,091,687 | 4.40% |
| 2026-04-21 | 51.50 | 54.27 | 50.70 | 52.05 | 51.99 | qfq | 28,272,835 | 1,488,834,208 | 2.16% |
| 2026-04-20 | 53.00 | 53.55 | 50.90 | 50.95 | 50.89 | qfq | 26,531,754 | 1,377,251,929 | -1.64% |
| 2026-04-17 | 52.80 | 53.04 | 51.50 | 51.80 | 51.74 | qfq | 19,685,405 | 1,025,404,240 | -0.38% |
| 2026-04-16 | 51.74 | 52.66 | 51.03 | 52.00 | 51.94 | qfq | 23,739,046 | 1,232,167,098 | 0.39% |
| 2026-04-15 | 51.00 | 54.96 | 51.00 | 51.80 | 51.74 | qfq | 42,172,288 | 2,243,123,023 | 3.68% |
| 2026-04-14 | 51.01 | 51.40 | 49.19 | 49.96 | 49.90 | qfq | 28,740,356 | 1,431,938,279 | -1.21% |
| 2026-04-13 | 47.00 | 51.90 | 47.00 | 50.57 | 50.51 | qfq | 40,991,702 | 2,089,130,041 | 7.19% |
| 2026-04-10 | 46.90 | 48.10 | 46.01 | 47.18 | 47.13 | qfq | 28,691,299 | 1,349,143,001 | 3.62% |
| 2026-04-09 | 45.18 | 46.00 | 45.13 | 45.53 | 45.48 | qfq | 15,266,497 | 694,771,882 | -0.87% |
| 2026-04-08 | 46.36 | 46.66 | 45.13 | 45.93 | 45.88 | qfq | 27,975,710 | 1,276,428,643 | 2.18% |
| 2026-04-07 | 42.18 | 46.44 | 42.18 | 44.95 | 44.90 | qfq | 30,188,313 | 1,372,064,463 | 6.47% |
| 2026-04-03 | 42.62 | 43.11 | 42.21 | 42.22 | 42.17 | qfq | 14,096,549 | 599,847,139 | -0.42% |
| 2026-04-02 | 41.80 | 43.45 | 41.62 | 42.40 | 42.35 | qfq | 18,477,151 | 785,436,809 | 0.19% |
| 2026-04-01 | 42.00 | 42.99 | 41.96 | 42.32 | 42.27 | qfq | 13,608,933 | 576,371,693 | 2.82% |
| 2026-03-31 | 41.90 | 42.56 | 40.96 | 41.16 | 41.11 | qfq | 10,216,873 | 425,575,687 | -2.14% |
| 2026-03-30 | 41.50 | 42.44 | 40.51 | 42.06 | 42.01 | qfq | 12,914,092 | 535,903,251 | -0.90% |
| 2026-03-27 | 41.50 | 42.87 | 41.00 | 42.44 | 42.39 | qfq | 9,549,543 | 401,652,451 | 0.83% |
| 2026-03-26 | 43.00 | 43.24 | 41.88 | 42.09 | 42.04 | qfq | 10,080,400 | 428,724,042 | -2.34% |
| 2026-03-25 | 42.58 | 43.73 | 42.50 | 43.10 | 43.05 | qfq | 13,940,182 | 601,678,156 | 2.74% |
| 2026-03-24 | 42.50 | 42.58 | 40.39 | 41.95 | 41.90 | qfq | 11,349,875 | 469,054,602 | 1.62% |
| 2026-03-23 | 42.50 | 43.26 | 41.01 | 41.28 | 41.23 | qfq | 15,798,392 | 665,508,331 | -5.56% |
| 2026-03-20 | 44.12 | 45.43 | 43.71 | 43.71 | 43.66 | qfq | 14,564,011 | 648,081,200 | -0.18% |
| 2026-03-19 | 44.55 | 45.00 | 43.50 | 43.79 | 43.74 | qfq | 14,190,227 | 625,046,557 | -3.95% |
| 2026-03-18 | 45.28 | 45.66 | 44.52 | 45.59 | 45.54 | qfq | 12,526,265 | 565,504,824 | 1.56% |
| 2026-03-17 | 47.65 | 48.33 | 44.87 | 44.89 | 44.84 | qfq | 18,671,289 | 859,012,400 | -4.87% |
| 2026-03-16 | 47.88 | 48.55 | 45.56 | 47.19 | 47.14 | qfq | 25,092,725 | 1,173,521,318 | -2.52% |
| 2026-03-13 | 49.73 | 50.50 | 48.16 | 48.41 | 48.36 | qfq | 19,731,676 | 969,725,278 | -4.69% |
| 2026-03-12 | 53.02 | 53.47 | 49.85 | 50.79 | 50.73 | qfq | 28,265,003 | 1,449,426,144 | -5.42% |
| 2026-03-11 | 54.25 | 55.25 | 53.30 | 53.70 | 53.64 | qfq | 22,711,294 | 1,228,794,879 | -1.20% |
| 2026-03-10 | 52.00 | 54.77 | 50.20 | 54.35 | 54.29 | qfq | 29,538,912 | 1,568,129,209 | 6.53% |
| 2026-03-09 | 51.19 | 51.99 | 49.00 | 51.02 | 50.96 | qfq | 29,159,267 | 1,464,343,044 | -4.80% |
| 2026-03-06 | 52.04 | 55.75 | 52.04 | 53.59 | 53.53 | qfq | 42,734,333 | 2,319,445,851 | 1.04% |
| 2026-03-05 | 50.66 | 53.04 | 50.66 | 53.04 | 52.98 | qfq | 11,599,339 | 610,773,288 | 10.00% |
| 2026-03-04 | 47.85 | 49.89 | 47.83 | 48.22 | 48.17 | qfq | 20,502,798 | 995,409,319 | -0.72% |
| 2026-03-03 | 52.28 | 52.60 | 48.20 | 48.57 | 48.52 | qfq | 30,120,379 | 1,501,244,159 | -6.74% |
| 2026-03-02 | 47.80 | 52.81 | 47.80 | 52.08 | 52.02 | qfq | 37,206,850 | 1,892,704,935 | 6.18% |
| 2026-02-27 | 48.88 | 49.88 | 47.91 | 49.05 | 48.99 | qfq | 25,168,945 | 1,225,309,223 | -1.76% |
| 2026-02-26 | 49.63 | 50.50 | 48.72 | 49.93 | 49.87 | qfq | 27,496,171 | 1,367,760,746 | 0.60% |
| 2026-02-25 | 48.67 | 50.82 | 48.46 | 49.63 | 49.57 | qfq | 40,187,404 | 1,987,409,845 | 1.89% |
| 2026-02-24 | 45.50 | 49.10 | 45.50 | 48.71 | 48.66 | qfq | 39,435,452 | 1,877,254,708 | 9.12% |
| 2026-02-13 | 47.51 | 47.88 | 44.58 | 44.64 | 44.59 | qfq | 38,920,292 | 1,772,960,871 | -5.96% |
| 2026-02-12 | 43.26 | 47.47 | 43.20 | 47.47 | 47.42 | qfq | 34,161,271 | 1,583,697,340 | 10.01% |
| 2026-02-11 | 41.88 | 43.86 | 41.82 | 43.15 | 43.10 | qfq | 21,235,569 | 916,799,520 | 2.28% |
| 2026-02-10 | 42.41 | 42.85 | 41.73 | 42.19 | 42.14 | qfq | 11,520,957 | 487,174,268 | -0.57% |
| 2026-02-09 | 41.30 | 42.88 | 41.11 | 42.43 | 42.38 | qfq | 19,069,252 | 806,483,649 | 5.23% |
| 2026-02-06 | 40.01 | 41.05 | 39.62 | 40.32 | 40.27 | qfq | 11,378,264 | 458,605,982 | -0.54% |
| 2026-02-05 | 41.88 | 41.88 | 40.40 | 40.54 | 40.49 | qfq | 14,359,940 | 586,614,413 | -3.93% |
| 2026-02-04 | 40.51 | 42.31 | 40.41 | 42.20 | 42.15 | qfq | 21,885,544 | 913,962,773 | 3.58% |
| 2026-02-03 | 38.53 | 40.98 | 38.53 | 40.74 | 40.69 | qfq | 20,383,619 | 820,863,946 | 6.82% |
| 2026-02-02 | 39.29 | 40.18 | 38.14 | 38.14 | 38.10 | qfq | 10,594,750 | 412,726,721 | -4.10% |
| 2026-01-30 | 40.40 | 40.76 | 38.22 | 39.77 | 39.73 | qfq | 15,725,743 | 618,495,604 | -2.72% |
| 2026-01-29 | 40.70 | 41.89 | 40.55 | 40.88 | 40.83 | qfq | 18,164,237 | 749,861,268 | 0.42% |
| 2026-01-28 | 40.48 | 40.89 | 39.64 | 40.71 | 40.66 | qfq | 12,339,020 | 497,207,081 | 0.57% |
| 2026-01-27 | 39.40 | 40.65 | 38.30 | 40.48 | 40.43 | qfq | 15,507,157 | 612,128,880 | 1.84% |
| 2026-01-26 | 41.98 | 41.98 | 39.40 | 39.75 | 39.71 | qfq | 21,720,637 | 871,519,375 | -5.54% |
| 2026-01-23 | 40.28 | 42.73 | 40.06 | 42.08 | 42.03 | qfq | 24,978,407 | 1,042,613,239 | 5.33% |
| 2026-01-22 | 39.74 | 40.88 | 39.45 | 39.95 | 39.91 | qfq | 8,330,931 | 332,674,618 | 0.40% |
| 2026-01-21 | 39.09 | 40.45 | 39.01 | 39.79 | 39.75 | qfq | 10,293,651 | 410,318,803 | 1.51% |
| 2026-01-20 | 39.64 | 40.18 | 38.90 | 39.20 | 39.16 | qfq | 9,366,150 | 369,870,732 | -1.21% |
| 2026-01-19 | 40.89 | 40.90 | 39.49 | 39.68 | 39.64 | qfq | 11,896,829 | 474,539,476 | -1.73% |
| 2026-01-16 | 39.90 | 40.65 | 39.58 | 40.38 | 40.33 | qfq | 19,930,045 | 801,228,716 | 1.82% |
| 2026-01-15 | 38.18 | 40.20 | 38.08 | 39.66 | 39.62 | qfq | 17,699,048 | 695,162,176 | 3.42% |
| 2026-01-14 | 38.20 | 39.09 | 37.73 | 38.35 | 38.31 | qfq | 12,443,721 | 479,351,525 | -0.36% |
| 2026-01-13 | 39.54 | 39.55 | 38.30 | 38.49 | 38.45 | qfq | 11,415,504 | 442,923,535 | -2.09% |
| 2026-01-12 | 39.20 | 39.84 | 38.78 | 39.31 | 39.27 | qfq | 14,020,120 | 548,343,808 | -0.61% |
| 2026-01-09 | 39.20 | 40.07 | 39.12 | 39.55 | 39.51 | qfq | 12,656,734 | 501,236,243 | 0.71% |
| 2026-01-08 | 39.65 | 40.20 | 39.18 | 39.27 | 39.23 | qfq | 12,892,452 | 509,878,652 | -0.98% |
| 2026-01-07 | 38.90 | 40.19 | 38.72 | 39.66 | 39.62 | qfq | 17,379,894 | 686,412,016 | 1.82% |
| 2026-01-06 | 37.75 | 39.97 | 37.70 | 38.95 | 38.91 | qfq | 21,287,677 | 836,461,853 | 4.28% |
| 2026-01-05 | 36.68 | 37.36 | 36.59 | 37.35 | 37.31 | qfq | 7,648,241 | 284,205,278 | 2.10% |
| 2025-12-31 | 36.88 | 37.19 | 36.55 | 36.58 | 36.54 | qfq | 4,502,844 | 165,470,196 | -0.79% |
| 2025-12-30 | 36.96 | 37.30 | 36.77 | 36.87 | 36.83 | qfq | 5,428,591 | 200,671,946 | -0.89% |
| 2025-12-29 | 37.82 | 37.95 | 37.11 | 37.20 | 37.16 | qfq | 6,245,884 | 233,640,036 | -1.12% |
| 2025-12-26 | 37.51 | 38.19 | 37.51 | 37.62 | 37.58 | qfq | 8,126,546 | 307,187,671 | 0.29% |
| 2025-12-25 | 37.90 | 37.90 | 37.23 | 37.51 | 37.47 | qfq | 7,095,453 | 266,423,207 | -1.29% |
| 2025-12-24 | 37.36 | 38.44 | 37.36 | 38.00 | 37.96 | qfq | 10,646,188 | 403,505,794 | 1.50% |
| 2025-12-23 | 36.91 | 38.34 | 36.73 | 37.44 | 37.40 | qfq | 12,319,569 | 462,110,486 | 1.99% |
| 2025-12-22 | 35.82 | 37.18 | 35.82 | 36.71 | 36.67 | qfq | 7,713,675 | 283,248,119 | 2.48% |
| 2025-12-19 | 35.98 | 36.17 | 35.76 | 35.82 | 35.78 | qfq | 3,632,145 | 130,474,588 | 0.36% |
| 2025-12-18 | 35.46 | 36.29 | 35.41 | 35.69 | 35.65 | qfq | 3,978,221 | 142,800,911 | 0.14% |
| 2025-12-17 | 35.17 | 35.79 | 34.74 | 35.64 | 35.60 | qfq | 5,115,777 | 180,105,422 | 1.37% |
| 2025-12-16 | 36.33 | 36.50 | 35.15 | 35.16 | 35.12 | qfq | 5,667,454 | 200,811,538 | -3.11% |
| 2025-12-15 | 36.39 | 36.85 | 36.21 | 36.29 | 36.25 | qfq | 4,458,503 | 162,535,872 | -1.12% |
| 2025-12-12 | 36.35 | 36.85 | 36.05 | 36.70 | 36.66 | qfq | 5,135,950 | 187,501,381 | 0.82% |
| 2025-12-11 | 37.30 | 37.38 | 36.37 | 36.40 | 36.36 | qfq | 4,971,097 | 182,788,844 | -1.89% |
| 2025-12-10 | 37.05 | 37.29 | 36.75 | 37.10 | 37.06 | qfq | 5,529,405 | 204,424,248 | -0.30% |
| 2025-12-09 | 36.64 | 37.41 | 36.46 | 37.21 | 37.17 | qfq | 7,962,924 | 294,990,983 | 1.58% |
| 2025-12-08 | 36.38 | 36.84 | 36.38 | 36.63 | 36.59 | qfq | 5,487,264 | 201,101,454 | 0.80% |
| 2025-12-05 | 36.19 | 36.45 | 35.58 | 36.34 | 36.30 | qfq | 5,298,721 | 190,722,052 | -0.06% |
| 2025-12-04 | 36.21 | 36.48 | 35.32 | 36.36 | 36.32 | qfq | 5,103,368 | 183,305,317 | 0.64% |
| 2025-12-03 | 36.26 | 36.65 | 36.01 | 36.13 | 36.09 | qfq | 3,283,648 | 118,950,968 | -0.33% |
| 2025-12-02 | 36.88 | 36.98 | 36.18 | 36.25 | 36.21 | qfq | 4,276,589 | 155,911,445 | -1.71% |
| 2025-12-01 | 36.50 | 36.88 | 36.33 | 36.88 | 36.84 | qfq | 5,173,150 | 189,889,804 | 1.21% |
| 2025-11-28 | 36.02 | 36.47 | 35.85 | 36.44 | 36.40 | qfq | 4,622,114 | 167,638,708 | 1.05% |
| 2025-11-27 | 36.26 | 36.66 | 36.05 | 36.06 | 36.02 | qfq | 5,668,552 | 206,064,265 | -0.30% |
| 2025-11-26 | 35.89 | 36.58 | 35.68 | 36.17 | 36.13 | qfq | 5,771,137 | 208,526,094 | 0.25% |
| 2025-11-25 | 36.12 | 36.75 | 36.00 | 36.08 | 36.04 | qfq | 6,488,504 | 235,752,244 | 0.06% |
| 2025-11-24 | 35.90 | 36.56 | 35.17 | 36.06 | 36.02 | qfq | 6,499,214 | 232,349,582 | 0.45% |
| 2025-11-21 | 37.27 | 37.52 | 35.90 | 35.90 | 35.86 | qfq | 11,875,384 | 433,933,655 | -4.34% |
| 2025-11-20 | 38.18 | 38.48 | 37.40 | 37.53 | 37.49 | qfq | 6,978,775 | 262,947,057 | -1.08% |
| 2025-11-19 | 37.20 | 38.30 | 37.20 | 37.94 | 37.90 | qfq | 6,594,950 | 249,579,745 | -0.18% |
| 2025-11-18 | 38.50 | 38.68 | 37.90 | 38.01 | 37.97 | qfq | 7,409,814 | 282,611,789 | -1.71% |
| 2025-11-17 | 38.40 | 38.75 | 37.80 | 38.67 | 38.63 | qfq | 9,875,691 | 377,401,593 | 0.70% |
| 2025-11-14 | 39.12 | 39.47 | 38.40 | 38.40 | 38.36 | qfq | 16,364,988 | 632,497,725 | -3.27% |
| 2025-11-13 | 38.93 | 40.48 | 38.93 | 39.70 | 39.66 | qfq | 13,568,864 | 541,039,962 | 2.32% |
| 2025-11-12 | 39.80 | 40.00 | 38.38 | 38.80 | 38.76 | qfq | 12,371,476 | 481,611,867 | -3.12% |
| 2025-11-11 | 40.55 | 41.14 | 40.00 | 40.05 | 40.00 | qfq | 13,173,251 | 534,249,280 | -1.21% |
| 2025-11-10 | 40.48 | 41.20 | 40.15 | 40.54 | 40.49 | qfq | 13,864,136 | 563,139,536 | 0.87% |
| 2025-11-07 | 39.33 | 40.90 | 39.09 | 40.19 | 40.14 | qfq | 17,360,163 | 699,161,675 | 1.46% |
| 2025-11-06 | 39.12 | 39.80 | 38.85 | 39.61 | 39.57 | qfq | 13,151,338 | 517,864,676 | 1.56% |
| 2025-11-05 | 38.60 | 39.34 | 38.22 | 39.00 | 38.96 | qfq | 12,903,907 | 500,299,307 | -0.99% |
| 2025-11-04 | 41.00 | 41.16 | 39.06 | 39.39 | 39.35 | qfq | 14,465,575 | 575,182,855 | -3.81% |
| 2025-11-03 | 41.20 | 41.39 | 39.72 | 40.95 | 40.90 | qfq | 12,455,329 | 504,749,321 | -0.78% |
| 2025-10-31 | 42.05 | 42.76 | 41.27 | 41.27 | 41.22 | qfq | 14,359,448 | 599,324,061 | -1.92% |
| 2025-10-30 | 42.96 | 44.24 | 42.05 | 42.08 | 42.03 | qfq | 26,024,726 | 1,116,742,765 | -2.05% |
| 2025-10-29 | 42.44 | 43.25 | 41.88 | 42.96 | 42.91 | qfq | 31,988,348 | 1,364,375,280 | 1.23% |
| 2025-10-28 | 40.35 | 42.44 | 40.30 | 42.44 | 42.39 | qfq | 27,710,086 | 1,159,550,669 | 10.01% |
| 2025-10-27 | 38.24 | 39.40 | 38.13 | 38.58 | 38.54 | qfq | 10,593,590 | 410,343,830 | -0.52% |
| 2025-10-24 | 38.07 | 39.05 | 38.07 | 38.78 | 38.74 | qfq | 8,228,267 | 318,111,437 | 1.86% |
| 2025-10-23 | 37.98 | 38.17 | 36.50 | 38.07 | 38.03 | qfq | 10,205,668 | 380,445,003 | -0.55% |
| 2025-10-22 | 38.63 | 38.89 | 38.10 | 38.28 | 38.24 | qfq | 6,574,646 | 252,519,177 | -1.80% |
| 2025-10-21 | 38.05 | 39.50 | 37.88 | 38.98 | 38.94 | qfq | 10,257,606 | 397,694,394 | 2.26% |
| 2025-10-20 | 38.69 | 38.88 | 37.83 | 38.12 | 38.08 | qfq | 9,658,485 | 370,417,978 | -0.24% |
| 2025-10-17 | 40.83 | 41.11 | 38.13 | 38.21 | 38.17 | qfq | 19,934,059 | 779,198,391 | -7.05% |
| 2025-10-16 | 41.89 | 42.13 | 40.85 | 41.11 | 41.06 | qfq | 12,452,943 | 514,313,230 | -1.67% |
| 2025-10-15 | 42.88 | 42.99 | 41.55 | 41.81 | 41.76 | qfq | 14,823,160 | 622,507,217 | -1.23% |
| 2025-10-14 | 43.51 | 44.56 | 42.16 | 42.33 | 42.28 | qfq | 23,658,441 | 1,023,622,899 | -2.64% |
| 2025-10-13 | 40.26 | 43.58 | 40.18 | 43.48 | 43.43 | qfq | 28,319,235 | 1,211,697,128 | 6.05% |
| 2025-10-10 | 43.11 | 43.31 | 40.82 | 41.00 | 40.95 | qfq | 21,565,461 | 898,462,902 | -5.36% |
| 2025-10-09 | 41.09 | 44.53 | 40.86 | 43.32 | 43.27 | qfq | 31,604,496 | 1,357,546,959 | 7.02% |
| 2025-09-30 | 40.95 | 41.48 | 40.31 | 40.48 | 40.43 | qfq | 14,754,480 | 603,279,173 | 0.97% |
| 2025-09-29 | 40.50 | 40.67 | 39.77 | 40.09 | 40.04 | qfq | 11,662,919 | 467,974,437 | -1.01% |
| 2025-09-26 | 42.00 | 42.00 | 40.50 | 40.50 | 40.45 | qfq | 14,700,313 | 605,321,365 | -3.75% |
| 2025-09-25 | 42.00 | 42.59 | 41.65 | 42.08 | 42.03 | qfq | 19,463,207 | 819,457,468 | -1.20% |
| 2025-09-24 | 40.20 | 43.00 | 39.80 | 42.59 | 42.54 | qfq | 36,497,070 | 1,512,442,586 | 6.32% |
| 2025-09-23 | 39.69 | 40.85 | 38.37 | 40.06 | 40.01 | qfq | 20,006,633 | 792,547,789 | 0.28% |
| 2025-09-22 | 39.64 | 40.31 | 38.75 | 39.95 | 39.91 | qfq | 17,848,040 | 706,083,521 | 1.09% |
| 2025-09-19 | 38.70 | 40.41 | 38.60 | 39.52 | 39.48 | qfq | 24,007,916 | 955,362,150 | 1.88% |
| 2025-09-18 | 38.17 | 40.25 | 37.82 | 38.79 | 38.75 | qfq | 27,145,455 | 1,059,738,188 | 1.23% |
| 2025-09-17 | 38.00 | 38.55 | 37.70 | 38.32 | 38.28 | qfq | 10,325,325 | 394,680,639 | 0.95% |
| 2025-09-16 | 38.44 | 38.60 | 37.38 | 37.96 | 37.92 | qfq | 11,259,404 | 426,253,289 | -1.40% |
| 2025-09-15 | 38.34 | 38.99 | 38.00 | 38.50 | 38.46 | qfq | 10,566,341 | 406,095,977 | 0.50% |
| 2025-09-12 | 38.81 | 39.17 | 38.25 | 38.31 | 38.27 | qfq | 12,723,646 | 491,005,486 | -1.24% |
| 2025-09-11 | 37.30 | 38.99 | 37.21 | 38.79 | 38.75 | qfq | 17,341,856 | 663,226,411 | 4.27% |
| 2025-09-10 | 37.42 | 37.80 | 36.76 | 37.20 | 37.16 | qfq | 10,295,275 | 383,004,366 | -0.72% |
| 2025-09-09 | 38.50 | 38.58 | 37.43 | 37.47 | 37.43 | qfq | 12,946,594 | 490,428,232 | -3.13% |
| 2025-09-08 | 40.00 | 40.00 | 38.42 | 38.68 | 38.64 | qfq | 18,248,318 | 709,444,383 | -2.10% |
| 2025-09-05 | 37.76 | 39.74 | 37.76 | 39.51 | 39.47 | qfq | 18,534,378 | 723,291,187 | 5.05% |
| 2025-09-04 | 39.35 | 40.40 | 36.95 | 37.61 | 37.57 | qfq | 17,303,868 | 668,451,499 | -4.40% |
| 2025-09-03 | 40.15 | 40.66 | 38.92 | 39.34 | 39.30 | qfq | 14,674,613 | 582,408,637 | -1.75% |
| 2025-09-02 | 41.57 | 42.56 | 39.40 | 40.04 | 40.00 | qfq | 19,981,650 | 814,268,033 | -4.62% |
| 2025-09-01 | 40.90 | 43.75 | 40.90 | 41.98 | 41.93 | qfq | 27,284,101 | 1,158,494,061 | 3.40% |
| 2025-08-29 | 41.30 | 41.56 | 40.30 | 40.60 | 40.55 | qfq | 21,103,264 | 864,001,080 | 0.17% |
| 2025-08-28 | 39.50 | 40.53 | 39.02 | 40.53 | 40.48 | qfq | 19,004,693 | 758,277,252 | 2.58% |
| 2025-08-27 | 40.47 | 41.16 | 39.50 | 39.51 | 39.47 | qfq | 20,088,199 | 813,003,404 | -2.37% |
| 2025-08-26 | 42.25 | 42.50 | 40.01 | 40.47 | 40.42 | qfq | 31,329,574 | 1,289,967,592 | -4.17% |
| 2025-08-25 | 42.79 | 43.59 | 41.71 | 42.23 | 42.18 | qfq | 30,846,052 | 1,312,034,140 | -1.38% |
| 2025-08-22 | 42.02 | 43.49 | 41.96 | 42.82 | 42.77 | qfq | 39,570,300 | 1,692,216,569 | 0.63% |
| 2025-08-21 | 40.00 | 43.91 | 39.71 | 42.55 | 42.50 | qfq | 57,611,156 | 2,448,466,809 | 6.59% |
| 2025-08-20 | 40.00 | 40.75 | 39.21 | 39.92 | 39.88 | qfq | 23,879,162 | 951,649,116 | -2.04% |
| 2025-08-19 | 39.20 | 42.09 | 39.20 | 40.75 | 40.70 | qfq | 38,132,089 | 1,561,302,437 | 2.18% |
| 2025-08-18 | 40.00 | 40.72 | 39.31 | 39.88 | 39.84 | qfq | 56,725,696 | 2,271,347,819 | 2.47% |
| 2025-08-15 | 35.27 | 38.92 | 35.25 | 38.92 | 38.88 | qfq | 47,451,382 | 1,790,331,020 | 10.01% |
| 2025-08-14 | 35.87 | 36.88 | 35.36 | 35.38 | 35.34 | qfq | 27,299,641 | 986,945,985 | 0.54% |
| 2025-08-13 | 34.87 | 35.45 | 34.60 | 35.19 | 35.15 | qfq | 13,273,485 | 464,251,847 | 1.30% |
| 2025-08-12 | 34.59 | 34.88 | 34.14 | 34.74 | 34.70 | qfq | 10,292,500 | 354,624,726 | 0.43% |
| 2025-08-11 | 34.20 | 34.70 | 34.18 | 34.59 | 34.55 | qfq | 7,015,018 | 242,058,046 | 0.64% |
| 2025-08-08 | 34.30 | 34.70 | 34.10 | 34.37 | 34.33 | qfq | 6,751,704 | 231,951,670 | -0.52% |
| 2025-08-07 | 34.72 | 34.73 | 34.22 | 34.55 | 34.51 | qfq | 8,827,552 | 304,754,579 | -0.52% |
| 2025-08-06 | 34.63 | 34.81 | 34.51 | 34.73 | 34.69 | qfq | 6,993,477 | 242,459,703 | 0.32% |
| 2025-08-05 | 35.23 | 35.23 | 34.41 | 34.62 | 34.58 | qfq | 13,421,569 | 466,175,949 | -1.73% |
| 2025-08-04 | 35.65 | 36.21 | 34.68 | 35.23 | 35.19 | qfq | 17,548,611 | 616,114,270 | -2.14% |
| 2025-08-01 | 34.96 | 37.21 | 34.66 | 36.00 | 35.96 | qfq | 27,735,041 | 997,591,512 | 2.97% |
| 2025-07-31 | 34.70 | 36.44 | 34.57 | 34.96 | 34.92 | qfq | 20,709,608 | 735,746,725 | 0.52% |
| 2025-07-30 | 35.30 | 35.50 | 34.43 | 34.78 | 34.74 | qfq | 9,879,045 | 345,084,398 | -1.70% |
| 2025-07-29 | 34.90 | 35.39 | 34.75 | 35.38 | 35.34 | qfq | 9,724,600 | 341,327,110 | 0.94% |
| 2025-07-28 | 34.96 | 35.41 | 34.75 | 35.05 | 35.01 | qfq | 7,480,250 | 262,859,298 | -0.20% |
| 2025-07-25 | 35.70 | 35.74 | 34.88 | 35.12 | 35.08 | qfq | 11,816,645 | 415,975,359 | -1.73% |
| 2025-07-24 | 34.55 | 35.97 | 34.45 | 35.74 | 35.70 | qfq | 17,733,381 | 630,241,943 | 3.29% |
| 2025-07-23 | 34.88 | 35.42 | 34.50 | 34.60 | 34.56 | qfq | 11,979,558 | 417,663,567 | -0.80% |
| 2025-07-22 | 34.60 | 35.00 | 34.50 | 34.88 | 34.84 | qfq | 12,985,348 | 451,193,803 | 0.58% |
| 2025-07-21 | 34.02 | 34.97 | 34.02 | 34.68 | 34.64 | qfq | 11,943,250 | 413,412,711 | 0.64% |
| 2025-07-18 | 33.80 | 35.50 | 33.51 | 34.46 | 34.42 | qfq | 19,006,592 | 661,491,260 | 2.41% |
| 2025-07-17 | 33.13 | 33.92 | 33.12 | 33.65 | 33.61 | qfq | 10,911,441 | 365,722,620 | 1.11% |
| 2025-07-16 | 33.35 | 33.51 | 33.11 | 33.28 | 33.24 | qfq | 9,536,625 | 317,675,133 | 0.09% |
| 2025-07-15 | 33.28 | 33.73 | 33.09 | 33.25 | 33.21 | qfq | 10,780,522 | 359,857,595 | -0.95% |
| 2025-07-14 | 35.01 | 35.05 | 33.24 | 33.57 | 33.53 | qfq | 26,523,800 | 895,342,204 | -6.49% |
| 2025-07-11 | 36.43 | 36.44 | 35.75 | 35.90 | 35.86 | qfq | 13,225,274 | 476,059,787 | -1.81% |
| 2025-07-10 | 36.30 | 36.98 | 35.90 | 36.56 | 36.52 | qfq | 12,996,550 | 473,866,466 | 0.47% |
| 2025-07-09 | 36.94 | 37.05 | 36.17 | 36.39 | 36.35 | qfq | 14,021,679 | 512,008,826 | -1.46% |
| 2025-07-08 | 35.84 | 37.50 | 35.61 | 36.93 | 36.89 | qfq | 18,106,557 | 663,944,473 | 3.07% |
| 2025-07-07 | 36.63 | 36.90 | 35.60 | 35.83 | 35.79 | qfq | 12,533,009 | 450,376,520 | -2.18% |
| 2025-07-04 | 36.61 | 37.25 | 36.06 | 36.63 | 36.59 | qfq | 18,869,164 | 694,195,308 | 0.66% |
| 2025-07-03 | 36.75 | 37.06 | 36.05 | 36.39 | 36.35 | qfq | 21,268,076 | 775,287,627 | -2.60% |
| 2025-07-02 | 35.50 | 38.53 | 34.71 | 37.36 | 37.32 | qfq | 38,755,736 | 1,430,915,321 | 5.00% |
| 2025-07-01 | 35.06 | 35.77 | 34.86 | 35.58 | 35.54 | qfq | 16,378,850 | 578,716,614 | 1.02% |
| 2025-06-30 | 35.21 | 35.70 | 34.91 | 35.22 | 35.18 | qfq | 14,094,115 | 496,502,306 | 0.31% |
| 2025-06-27 | 35.00 | 35.74 | 35.00 | 35.11 | 35.07 | qfq | 13,307,822 | 468,969,408 | -0.17% |
| 2025-06-26 | 36.23 | 36.23 | 35.09 | 35.17 | 35.13 | qfq | 18,684,116 | 662,764,127 | -2.55% |
| 2025-06-25 | 36.10 | 36.27 | 35.30 | 36.09 | 36.05 | qfq | 19,708,498 | 704,866,972 | -0.25% |
| 2025-06-24 | 35.90 | 36.36 | 35.77 | 36.18 | 36.14 | qfq | 21,948,009 | 791,334,732 | -0.47% |
| 2025-06-23 | 35.30 | 37.01 | 35.30 | 36.35 | 36.31 | qfq | 30,598,384 | 1,108,357,310 | 1.20% |
| 2025-06-20 | 34.63 | 37.80 | 34.38 | 35.92 | 35.88 | qfq | 47,407,780 | 1,706,809,524 | 4.48% |
| 2025-06-19 | 34.20 | 35.08 | 33.81 | 34.38 | 34.34 | qfq | 26,694,776 | 919,397,309 | 0.38% |
| 2025-06-18 | 34.83 | 34.98 | 33.90 | 34.25 | 34.21 | qfq | 17,674,148 | 607,081,013 | 0.06% |
| 2025-06-17 | 35.50 | 36.35 | 34.16 | 34.23 | 34.19 | qfq | 37,345,784 | 1,311,734,061 | -0.49% |
| 2025-06-16 | 31.31 | 34.40 | 31.30 | 34.40 | 34.36 | qfq | 33,821,566 | 1,132,274,751 | 10.01% |
| 2025-06-13 | 31.80 | 32.85 | 31.01 | 31.27 | 31.23 | qfq | 18,182,251 | 578,454,868 | -2.04% |
| 2025-06-12 | 32.50 | 32.50 | 31.86 | 31.92 | 31.88 | qfq | 9,270,637 | 297,141,173 | -2.06% |
| 2025-06-11 | 32.56 | 33.20 | 32.53 | 32.59 | 32.36 | qfq | 12,264,998 | 401,726,481 | -0.31% |
| 2025-06-10 | 33.39 | 33.60 | 32.20 | 32.69 | 32.46 | qfq | 20,495,519 | 669,618,952 | -2.77% |
| 2025-06-09 | 33.80 | 34.04 | 33.39 | 33.62 | 33.39 | qfq | 21,857,848 | 736,928,543 | -1.84% |
| 2025-06-06 | 32.40 | 35.84 | 32.13 | 34.25 | 34.01 | qfq | 41,915,873 | 1,425,249,492 | 5.13% |
| 2025-06-05 | 30.91 | 33.18 | 30.85 | 32.58 | 32.35 | qfq | 32,826,392 | 1,060,575,107 | 5.85% |
| 2025-06-04 | 30.52 | 31.32 | 30.51 | 30.78 | 30.57 | qfq | 12,650,038 | 391,888,356 | 0.69% |
| 2025-06-03 | 30.07 | 30.83 | 29.93 | 30.57 | 30.36 | qfq | 8,648,248 | 263,296,491 | 1.87% |
| 2025-05-30 | 30.69 | 30.69 | 30.00 | 30.01 | 29.80 | qfq | 7,627,925 | 229,870,717 | -2.22% |
| 2025-05-29 | 30.17 | 31.03 | 30.11 | 30.69 | 30.48 | qfq | 13,226,600 | 404,295,437 | 1.76% |
| 2025-05-28 | 30.01 | 30.40 | 29.88 | 30.16 | 29.95 | qfq | 8,514,410 | 256,906,561 | -0.03% |
| 2025-05-27 | 30.60 | 30.60 | 30.00 | 30.17 | 29.96 | qfq | 10,866,910 | 328,197,353 | -1.60% |
| 2025-05-26 | 30.80 | 31.12 | 30.53 | 30.66 | 30.45 | qfq | 9,813,650 | 301,768,155 | -0.45% |
| 2025-05-23 | 31.50 | 31.68 | 30.80 | 30.80 | 30.59 | qfq | 12,138,802 | 379,318,015 | -2.22% |
| 2025-05-22 | 32.30 | 32.59 | 31.50 | 31.50 | 31.28 | qfq | 13,280,558 | 423,905,169 | -3.23% |
| 2025-05-21 | 32.76 | 32.80 | 32.32 | 32.55 | 32.32 | qfq | 10,861,294 | 353,059,507 | -1.00% |
| 2025-05-20 | 32.96 | 33.07 | 32.45 | 32.88 | 32.65 | qfq | 9,731,766 | 319,183,438 | -0.75% |
| 2025-05-19 | 33.11 | 33.24 | 32.43 | 33.13 | 32.90 | qfq | 12,404,555 | 406,411,153 | -0.54% |
| 2025-05-16 | 32.62 | 34.02 | 32.62 | 33.31 | 33.08 | qfq | 19,157,950 | 643,730,880 | 1.40% |
| 2025-05-15 | 33.40 | 33.64 | 32.61 | 32.85 | 32.62 | qfq | 13,459,872 | 443,424,579 | -2.12% |
| 2025-05-14 | 33.20 | 34.07 | 33.01 | 33.56 | 33.33 | qfq | 15,665,249 | 525,587,145 | 0.27% |
| 2025-05-13 | 33.29 | 34.47 | 33.12 | 33.47 | 33.24 | qfq | 21,126,377 | 710,705,354 | 0.93% |
| 2025-05-12 | 33.01 | 33.41 | 32.70 | 33.16 | 32.93 | qfq | 12,002,427 | 395,378,351 | 0.27% |
| 2025-05-09 | 34.00 | 34.03 | 32.61 | 33.07 | 32.84 | qfq | 16,252,224 | 538,296,076 | -2.28% |
| 2025-05-08 | 33.70 | 34.22 | 33.50 | 33.84 | 33.60 | qfq | 15,668,399 | 530,726,311 | 0.03% |
| 2025-05-07 | 33.95 | 34.10 | 33.38 | 33.83 | 33.59 | qfq | 16,714,650 | 563,757,860 | 0.24% |
| 2025-05-06 | 32.61 | 33.78 | 32.60 | 33.75 | 33.52 | qfq | 22,112,100 | 738,959,268 | 4.36% |
| 2025-04-30 | 32.86 | 33.17 | 32.31 | 32.34 | 32.12 | qfq | 15,373,275 | 502,715,721 | -1.61% |
| 2025-04-29 | 32.24 | 33.30 | 32.24 | 32.87 | 32.64 | qfq | 18,104,657 | 593,513,281 | 1.33% |
| 2025-04-28 | 34.38 | 34.77 | 32.40 | 32.44 | 32.21 | qfq | 34,116,158 | 1,133,993,197 | -9.11% |
| 2025-04-25 | 35.35 | 36.60 | 35.00 | 35.69 | 35.44 | qfq | 30,547,972 | 1,088,997,206 | -2.73% |
| 2025-04-24 | 37.73 | 37.85 | 36.68 | 36.69 | 36.44 | qfq | 23,816,824 | 884,459,799 | -2.76% |
| 2025-04-23 | 38.00 | 39.08 | 37.42 | 37.73 | 37.47 | qfq | 33,493,302 | 1,270,998,681 | -3.06% |
| 2025-04-22 | 39.13 | 40.18 | 38.79 | 38.92 | 38.65 | qfq | 38,040,433 | 1,499,343,075 | -0.54% |
| 2025-04-21 | 37.97 | 40.33 | 37.40 | 39.13 | 38.86 | qfq | 43,640,576 | 1,692,109,022 | 1.64% |
| 2025-04-18 | 39.40 | 40.60 | 37.80 | 38.50 | 38.23 | qfq | 46,518,745 | 1,802,462,424 | -3.99% |
| 2025-04-17 | 40.00 | 41.93 | 39.09 | 40.10 | 39.82 | qfq | 51,893,887 | 2,107,019,952 | -0.96% |
| 2025-04-16 | 42.50 | 43.02 | 39.31 | 40.49 | 40.21 | qfq | 66,994,007 | 2,731,920,219 | -7.30% |
| 2025-04-15 | 42.66 | 44.65 | 40.88 | 43.68 | 43.38 | qfq | 71,608,446 | 3,083,518,057 | 4.30% |
| 2025-04-14 | 43.08 | 46.50 | 41.00 | 41.88 | 41.59 | qfq | 79,384,271 | 3,421,060,867 | -1.20% |
| 2025-04-11 | 41.97 | 42.39 | 40.49 | 42.39 | 42.10 | qfq | 35,940,937 | 1,500,392,759 | 9.99% |
| 2025-04-10 | 36.30 | 38.54 | 35.75 | 38.54 | 38.27 | qfq | 39,369,348 | 1,464,689,152 | 9.99% |
| 2025-04-09 | 31.00 | 35.04 | 29.68 | 35.04 | 34.80 | qfq | 33,758,463 | 1,126,128,048 | 10.02% |
| 2025-04-08 | 31.66 | 32.68 | 30.88 | 31.85 | 31.63 | qfq | 32,240,819 | 1,025,055,094 | 1.24% |
| 2025-04-07 | 28.33 | 32.17 | 28.18 | 31.46 | 31.24 | qfq | 44,938,818 | 1,395,237,453 | 5.39% |
| 2025-04-03 | 30.03 | 30.52 | 29.50 | 29.85 | 29.64 | qfq | 12,613,500 | 377,942,890 | -1.58% |
| 2025-04-02 | 30.73 | 31.34 | 30.02 | 30.33 | 30.12 | qfq | 14,372,400 | 441,473,857 | -1.27% |
| 2025-04-01 | 30.41 | 31.69 | 30.41 | 30.72 | 30.51 | qfq | 20,231,605 | 628,173,489 | 2.57% |
| 2025-03-31 | 31.95 | 31.99 | 29.58 | 29.95 | 29.74 | qfq | 27,602,850 | 840,901,073 | -6.35% |
| 2025-03-28 | 33.73 | 35.21 | 31.88 | 31.98 | 31.76 | qfq | 34,050,350 | 1,133,933,747 | -6.38% |
| 2025-03-27 | 33.33 | 35.44 | 32.20 | 34.16 | 33.92 | qfq | 41,445,325 | 1,413,071,912 | 2.09% |
| 2025-03-26 | 34.87 | 35.19 | 32.76 | 33.46 | 33.23 | qfq | 48,658,892 | 1,648,797,249 | -3.32% |
| 2025-03-25 | 32.36 | 34.61 | 32.00 | 34.61 | 34.37 | qfq | 40,865,746 | 1,373,378,205 | 10.01% |
| 2025-03-24 | 29.30 | 31.46 | 29.30 | 31.46 | 31.24 | qfq | 33,912,593 | 1,047,212,756 | 10.00% |
| 2025-03-21 | 29.84 | 30.48 | 28.48 | 28.60 | 28.40 | qfq | 11,063,500 | 324,741,763 | -2.26% |
| 2025-03-20 | 29.50 | 29.80 | 29.22 | 29.26 | 29.06 | qfq | 6,828,286 | 201,245,171 | -1.28% |
| 2025-03-19 | 30.06 | 30.48 | 29.48 | 29.64 | 29.43 | qfq | 11,364,238 | 338,944,138 | -2.40% |
| 2025-03-18 | 29.07 | 30.51 | 28.79 | 30.37 | 30.16 | qfq | 19,841,866 | 591,725,497 | 5.20% |
| 2025-03-17 | 29.44 | 29.67 | 28.77 | 28.87 | 28.67 | qfq | 11,163,578 | 325,139,790 | -1.94% |
| 2025-03-14 | 29.50 | 29.60 | 28.86 | 29.44 | 29.24 | qfq | 12,253,052 | 358,647,176 | -1.21% |
| 2025-03-13 | 28.38 | 30.48 | 28.27 | 29.80 | 29.59 | qfq | 24,367,149 | 721,531,308 | 4.49% |
| 2025-03-12 | 28.17 | 29.15 | 27.96 | 28.52 | 28.32 | qfq | 14,968,193 | 428,295,655 | 1.35% |
| 2025-03-11 | 28.35 | 28.90 | 27.90 | 28.14 | 27.94 | qfq | 19,417,996 | 547,445,784 | -1.44% |
| 2025-03-10 | 25.88 | 28.55 | 25.88 | 28.55 | 28.35 | qfq | 17,649,824 | 490,486,724 | 10.02% |
| 2025-03-07 | 26.15 | 26.39 | 25.78 | 25.95 | 25.77 | qfq | 4,442,227 | 115,483,653 | -1.14% |
| 2025-03-06 | 25.65 | 26.30 | 25.65 | 26.25 | 26.07 | qfq | 5,944,804 | 155,225,324 | 2.46% |
| 2025-03-05 | 25.94 | 26.03 | 25.46 | 25.62 | 25.44 | qfq | 4,674,362 | 119,743,696 | -1.58% |
| 2025-03-04 | 26.01 | 26.15 | 25.64 | 26.03 | 25.85 | qfq | 3,967,008 | 102,753,662 | -0.15% |
| 2025-03-03 | 25.92 | 26.59 | 25.86 | 26.07 | 25.89 | qfq | 5,220,993 | 137,219,961 | 0.58% |
| 2025-02-28 | 26.60 | 26.83 | 25.85 | 25.92 | 25.74 | qfq | 6,774,846 | 177,653,852 | -3.14% |
| 2025-02-27 | 27.27 | 27.33 | 26.35 | 26.76 | 26.57 | qfq | 7,923,477 | 211,883,542 | -1.87% |
| 2025-02-26 | 26.50 | 27.38 | 26.50 | 27.27 | 27.08 | qfq | 9,499,382 | 256,827,522 | 3.18% |
| 2025-02-25 | 26.50 | 26.99 | 26.35 | 26.43 | 26.25 | qfq | 4,871,033 | 129,889,984 | -0.97% |
| 2025-02-24 | 26.91 | 26.95 | 26.46 | 26.69 | 26.50 | qfq | 6,388,930 | 170,341,861 | -0.71% |
| 2025-02-21 | 26.80 | 26.98 | 26.51 | 26.88 | 26.69 | qfq | 5,593,546 | 149,771,595 | 0.22% |
| 2025-02-20 | 26.72 | 26.99 | 26.37 | 26.82 | 26.63 | qfq | 4,756,550 | 127,295,691 | 0.37% |
| 2025-02-19 | 25.94 | 26.85 | 25.86 | 26.72 | 26.53 | qfq | 6,280,512 | 166,361,156 | 2.85% |
| 2025-02-18 | 26.90 | 26.90 | 25.97 | 25.98 | 25.80 | qfq | 5,636,450 | 149,015,908 | -3.38% |
| 2025-02-17 | 27.18 | 27.30 | 26.80 | 26.89 | 26.70 | qfq | 5,628,487 | 151,864,774 | -1.21% |
| 2025-02-14 | 27.07 | 27.45 | 26.99 | 27.22 | 27.03 | qfq | 3,781,419 | 102,881,858 | 0.22% |
| 2025-02-13 | 27.17 | 27.47 | 27.01 | 27.16 | 26.97 | qfq | 6,458,550 | 175,738,939 | -0.04% |
| 2025-02-12 | 26.70 | 27.24 | 26.56 | 27.17 | 26.98 | qfq | 6,222,096 | 167,229,602 | 1.65% |
| 2025-02-11 | 27.17 | 27.21 | 26.52 | 26.73 | 26.54 | qfq | 5,294,208 | 141,441,135 | -1.66% |
| 2025-02-10 | 27.10 | 27.27 | 26.80 | 27.18 | 26.99 | qfq | 6,057,000 | 163,785,412 | 0.04% |
| 2025-02-07 | 26.63 | 27.88 | 26.46 | 27.17 | 26.98 | qfq | 10,938,791 | 297,068,208 | 2.07% |
| 2025-02-06 | 26.20 | 26.68 | 25.87 | 26.62 | 26.44 | qfq | 5,299,508 | 139,987,646 | 1.37% |
| 2025-02-05 | 26.34 | 26.60 | 26.11 | 26.26 | 26.08 | qfq | 3,607,211 | 94,852,930 | -0.27% |
| 2025-01-27 | 27.32 | 27.41 | 26.33 | 26.33 | 26.15 | qfq | 4,951,627 | 132,584,197 | -3.31% |
| 2025-01-24 | 26.48 | 27.24 | 26.47 | 27.23 | 27.04 | qfq | 6,358,191 | 171,049,769 | 2.75% |
| 2025-01-23 | 26.82 | 27.25 | 26.48 | 26.50 | 26.32 | qfq | 5,046,650 | 135,802,365 | -0.19% |
| 2025-01-22 | 26.40 | 26.75 | 26.30 | 26.55 | 26.37 | qfq | 4,734,059 | 125,705,703 | 0.04% |
| 2025-01-21 | 26.08 | 26.72 | 25.99 | 26.54 | 26.36 | qfq | 6,245,000 | 164,605,533 | 1.69% |
| 2025-01-20 | 26.05 | 26.25 | 25.91 | 26.10 | 25.92 | qfq | 3,889,500 | 101,485,965 | 0.38% |
| 2025-01-17 | 25.75 | 26.16 | 25.70 | 26.00 | 25.82 | qfq | 4,057,815 | 105,322,595 | 0.39% |
| 2025-01-16 | 25.80 | 26.38 | 25.59 | 25.90 | 25.72 | qfq | 4,800,826 | 124,766,374 | 0.62% |
| 2025-01-15 | 25.96 | 26.14 | 25.31 | 25.74 | 25.56 | qfq | 6,780,503 | 174,156,414 | -1.98% |
| 2025-01-14 | 25.30 | 26.36 | 25.13 | 26.26 | 26.08 | qfq | 5,711,147 | 147,448,114 | 4.08% |
| 2025-01-13 | 24.88 | 25.38 | 24.78 | 25.23 | 25.05 | qfq | 3,263,069 | 82,114,510 | 0.52% |
| 2025-01-10 | 26.00 | 26.07 | 25.10 | 25.10 | 24.93 | qfq | 4,760,150 | 121,883,057 | -3.65% |
| 2025-01-09 | 26.02 | 26.36 | 25.57 | 26.05 | 25.87 | qfq | 3,929,250 | 102,542,630 | -0.04% |
| 2025-01-08 | 26.55 | 26.55 | 25.38 | 26.06 | 25.88 | qfq | 5,428,228 | 140,950,093 | -1.85% |
| 2025-01-07 | 26.50 | 26.65 | 26.07 | 26.55 | 26.37 | qfq | 4,241,150 | 111,853,384 | 0.11% |
| 2025-01-06 | 26.23 | 27.18 | 26.05 | 26.52 | 26.34 | qfq | 5,076,064 | 134,457,077 | 1.03% |
| 2025-01-03 | 27.06 | 27.40 | 26.21 | 26.25 | 26.07 | qfq | 6,144,590 | 164,591,896 | -3.10% |
| 2025-01-02 | 28.60 | 28.60 | 26.77 | 27.09 | 26.90 | qfq | 9,306,324 | 257,079,823 | -5.71% |
| 2024-12-31 | 29.80 | 29.90 | 28.60 | 28.73 | 28.53 | qfq | 7,752,106 | 225,022,999 | -3.46% |
| 2024-12-30 | 30.01 | 30.29 | 29.69 | 29.76 | 29.55 | qfq | 4,969,444 | 148,861,446 | -1.20% |
| 2024-12-27 | 30.54 | 30.54 | 30.01 | 30.12 | 29.91 | qfq | 6,623,950 | 200,308,775 | -1.41% |
| 2024-12-26 | 30.10 | 30.66 | 30.00 | 30.55 | 30.34 | qfq | 8,638,778 | 262,531,432 | 0.46% |
| 2024-12-25 | 29.26 | 30.80 | 28.91 | 30.41 | 30.20 | qfq | 14,882,610 | 446,976,855 | 3.93% |
| 2024-12-24 | 29.08 | 29.38 | 29.00 | 29.26 | 29.06 | qfq | 3,696,020 | 107,807,355 | 0.86% |
| 2024-12-23 | 29.60 | 29.86 | 28.98 | 29.01 | 28.81 | qfq | 5,016,530 | 147,349,387 | -2.19% |
| 2024-12-20 | 29.33 | 29.80 | 29.21 | 29.66 | 29.45 | qfq | 5,922,288 | 174,964,812 | 0.82% |
| 2024-12-19 | 28.89 | 29.45 | 28.60 | 29.42 | 29.22 | qfq | 5,422,200 | 157,114,145 | 1.13% |
| 2024-12-18 | 29.35 | 29.50 | 29.03 | 29.09 | 28.89 | qfq | 3,798,523 | 110,920,047 | -0.38% |
| 2024-12-17 | 29.40 | 29.52 | 29.14 | 29.20 | 29.00 | qfq | 4,324,033 | 126,647,924 | -0.75% |
| 2024-12-16 | 29.58 | 29.88 | 29.26 | 29.42 | 29.22 | qfq | 4,795,871 | 141,484,331 | -0.57% |
| 2024-12-13 | 30.01 | 30.19 | 29.53 | 29.59 | 29.38 | qfq | 8,057,771 | 239,764,467 | -2.38% |
| 2024-12-12 | 30.11 | 30.45 | 29.82 | 30.31 | 30.10 | qfq | 6,884,402 | 207,369,731 | 0.73% |
| 2024-12-11 | 29.98 | 30.27 | 29.80 | 30.09 | 29.88 | qfq | 5,361,502 | 161,127,946 | 0.30% |
| 2024-12-10 | 31.00 | 31.00 | 29.94 | 30.00 | 29.79 | qfq | 8,363,353 | 254,104,507 | -0.30% |
| 2024-12-09 | 30.06 | 30.36 | 29.95 | 30.09 | 29.88 | qfq | 5,114,735 | 154,068,888 | -0.53% |
| 2024-12-06 | 30.39 | 30.42 | 29.72 | 30.25 | 30.04 | qfq | 6,913,084 | 208,208,380 | 0.27% |
| 2024-12-05 | 30.20 | 30.39 | 29.92 | 30.17 | 29.96 | qfq | 5,384,463 | 162,181,280 | -0.63% |
| 2024-12-04 | 30.90 | 31.27 | 30.15 | 30.36 | 30.15 | qfq | 9,026,466 | 276,587,286 | -1.75% |
| 2024-12-03 | 29.59 | 31.64 | 29.53 | 30.90 | 30.69 | qfq | 16,025,357 | 489,114,293 | 4.39% |
| 2024-12-02 | 29.01 | 29.77 | 28.86 | 29.60 | 29.39 | qfq | 7,225,615 | 212,586,468 | 0.65% |
| 2024-11-29 | 29.00 | 29.76 | 28.89 | 29.41 | 29.21 | qfq | 5,746,505 | 168,457,419 | 1.13% |
| 2024-11-28 | 29.60 | 29.68 | 28.98 | 29.08 | 28.88 | qfq | 5,246,651 | 154,042,816 | -1.39% |
| 2024-11-27 | 28.69 | 29.50 | 28.50 | 29.49 | 29.29 | qfq | 6,366,284 | 184,795,452 | 2.25% |
| 2024-11-26 | 29.37 | 29.60 | 28.78 | 28.84 | 28.64 | qfq | 4,756,941 | 138,483,370 | -1.13% |
| 2024-11-25 | 29.29 | 29.59 | 28.70 | 29.17 | 28.97 | qfq | 6,225,902 | 181,195,144 | -0.41% |
| 2024-11-22 | 30.30 | 30.45 | 29.28 | 29.29 | 29.09 | qfq | 9,838,150 | 293,472,944 | -3.71% |
| 2024-11-21 | 30.48 | 30.90 | 30.20 | 30.42 | 30.21 | qfq | 8,528,980 | 260,489,710 | 0.46% |
| 2024-11-20 | 30.30 | 30.55 | 29.91 | 30.28 | 30.07 | qfq | 7,607,154 | 229,771,848 | -0.53% |
| 2024-11-19 | 29.36 | 30.49 | 29.28 | 30.44 | 30.23 | qfq | 8,259,531 | 247,570,167 | 3.26% |
| 2024-11-18 | 30.35 | 30.50 | 29.18 | 29.48 | 29.28 | qfq | 11,449,502 | 341,826,270 | -3.53% |
| 2024-11-15 | 31.90 | 32.00 | 30.50 | 30.56 | 30.35 | qfq | 14,187,380 | 443,147,009 | -4.74% |
| 2024-11-14 | 32.86 | 33.98 | 31.90 | 32.08 | 31.86 | qfq | 20,137,653 | 665,703,135 | -1.20% |
| 2024-11-13 | 32.02 | 32.52 | 31.66 | 32.47 | 32.24 | qfq | 11,390,508 | 365,299,196 | 0.56% |
| 2024-11-12 | 33.30 | 33.30 | 32.02 | 32.29 | 32.07 | qfq | 16,950,823 | 554,419,328 | -2.06% |
| 2024-11-11 | 31.37 | 33.33 | 31.18 | 32.97 | 32.74 | qfq | 23,861,257 | 779,964,011 | 5.07% |
| 2024-11-08 | 31.48 | 31.77 | 30.96 | 31.38 | 31.16 | qfq | 20,589,051 | 646,159,113 | 0.06% |
| 2024-11-07 | 29.99 | 31.36 | 29.52 | 31.36 | 31.14 | qfq | 17,277,759 | 531,375,222 | 3.19% |
| 2024-11-06 | 30.86 | 31.55 | 30.20 | 30.39 | 30.18 | qfq | 17,968,904 | 554,435,812 | -1.52% |
| 2024-11-05 | 29.93 | 30.88 | 29.54 | 30.86 | 30.65 | qfq | 16,949,322 | 514,466,948 | 3.11% |
| 2024-11-04 | 29.61 | 30.25 | 29.45 | 29.93 | 29.72 | qfq | 8,499,026 | 254,327,100 | 1.08% |
| 2024-11-01 | 30.47 | 30.47 | 29.52 | 29.61 | 29.40 | qfq | 14,929,481 | 446,708,506 | -3.33% |
| 2024-10-31 | 30.43 | 30.76 | 29.95 | 30.63 | 30.42 | qfq | 13,355,545 | 406,500,629 | 2.10% |
| 2024-10-30 | 30.00 | 30.69 | 29.81 | 30.00 | 29.79 | qfq | 10,355,977 | 311,985,702 | -0.83% |
| 2024-10-29 | 31.17 | 31.89 | 30.23 | 30.25 | 30.04 | qfq | 15,911,525 | 489,409,319 | -2.95% |
| 2024-10-28 | 31.39 | 31.76 | 30.49 | 31.17 | 30.95 | qfq | 23,479,889 | 728,322,942 | -2.53% |
| 2024-10-25 | 29.55 | 32.39 | 29.50 | 31.98 | 31.76 | qfq | 29,026,188 | 912,174,829 | 7.97% |
| 2024-10-24 | 30.60 | 30.63 | 29.52 | 29.62 | 29.41 | qfq | 13,654,862 | 408,153,737 | -3.89% |
| 2024-10-23 | 30.02 | 31.78 | 29.60 | 30.82 | 30.61 | qfq | 22,486,642 | 689,015,062 | 2.70% |
| 2024-10-22 | 29.66 | 30.25 | 28.80 | 30.01 | 29.80 | qfq | 15,303,025 | 451,962,426 | 1.25% |
| 2024-10-21 | 29.00 | 30.46 | 29.00 | 29.64 | 29.43 | qfq | 19,823,643 | 589,269,038 | 3.10% |
| 2024-10-18 | 27.50 | 29.60 | 27.18 | 28.75 | 28.55 | qfq | 18,860,727 | 535,113,201 | 4.47% |
| 2024-10-17 | 28.29 | 28.45 | 27.50 | 27.52 | 27.33 | qfq | 11,353,954 | 317,999,022 | -1.75% |
| 2024-10-16 | 28.30 | 28.68 | 27.81 | 28.01 | 27.82 | qfq | 13,207,472 | 371,976,731 | -3.11% |
| 2024-10-15 | 29.60 | 30.28 | 28.90 | 28.91 | 28.71 | qfq | 14,058,769 | 415,917,343 | -3.73% |
| 2024-10-14 | 29.45 | 30.16 | 28.51 | 30.03 | 29.82 | qfq | 17,390,295 | 512,173,809 | 1.97% |
| 2024-10-11 | 31.00 | 31.28 | 29.00 | 29.45 | 29.25 | qfq | 19,904,019 | 596,695,741 | -6.86% |
| 2024-10-10 | 34.76 | 34.77 | 31.56 | 31.62 | 31.40 | qfq | 35,636,943 | 1,168,172,851 | -9.03% |
| 2024-10-09 | 33.87 | 35.78 | 32.41 | 34.76 | 34.52 | qfq | 46,451,648 | 1,603,377,232 | 5.33% |
| 2024-10-08 | 33.00 | 33.00 | 32.22 | 33.00 | 32.77 | qfq | 18,679,346 | 614,394,193 | 10.00% |
| 2024-09-30 | 29.69 | 30.00 | 28.57 | 30.00 | 29.79 | qfq | 24,342,951 | 720,118,481 | 10.01% |
| 2024-09-27 | 25.79 | 27.30 | 25.69 | 27.27 | 27.08 | qfq | 13,436,550 | 356,272,466 | 8.43% |
| 2024-09-26 | 23.81 | 25.15 | 23.61 | 25.15 | 24.98 | qfq | 13,229,852 | 323,263,682 | 5.41% |
| 2024-09-25 | 23.68 | 24.48 | 23.68 | 23.86 | 23.69 | qfq | 15,193,053 | 365,475,164 | 1.97% |
| 2024-09-24 | 21.79 | 23.47 | 21.76 | 23.40 | 23.24 | qfq | 18,786,962 | 426,741,985 | 8.33% |
| 2024-09-23 | 21.94 | 22.09 | 21.58 | 21.60 | 21.45 | qfq | 4,546,306 | 98,990,690 | -1.46% |
| 2024-09-20 | 22.65 | 22.65 | 21.79 | 21.92 | 21.77 | qfq | 6,856,084 | 150,946,526 | -3.01% |
| 2024-09-19 | 22.25 | 23.18 | 21.94 | 22.60 | 22.44 | qfq | 7,579,368 | 171,079,626 | 2.08% |
| 2024-09-18 | 22.25 | 22.49 | 21.72 | 22.14 | 21.99 | qfq | 3,759,565 | 82,909,143 | -0.36% |
| 2024-09-13 | 23.26 | 23.33 | 22.20 | 22.22 | 22.07 | qfq | 5,776,550 | 130,734,304 | -4.18% |
| 2024-09-12 | 23.01 | 23.96 | 23.01 | 23.19 | 23.03 | qfq | 7,490,732 | 176,095,466 | 0.13% |
| 2024-09-11 | 22.43 | 23.79 | 22.25 | 23.16 | 23.00 | qfq | 8,938,539 | 206,235,509 | 3.07% |
| 2024-09-10 | 22.80 | 22.90 | 22.14 | 22.47 | 22.31 | qfq | 4,966,750 | 111,414,250 | -1.19% |
| 2024-09-09 | 22.82 | 23.09 | 22.56 | 22.74 | 22.58 | qfq | 4,993,696 | 113,545,902 | -1.22% |
| 2024-09-06 | 23.66 | 23.82 | 23.01 | 23.02 | 22.86 | qfq | 4,899,550 | 113,887,770 | -3.16% |
| 2024-09-05 | 23.84 | 24.42 | 23.66 | 23.77 | 23.60 | qfq | 4,975,800 | 119,063,345 | -0.71% |
| 2024-09-04 | 23.67 | 24.42 | 23.59 | 23.94 | 23.77 | qfq | 5,306,280 | 127,532,655 | 0.17% |
| 2024-09-03 | 23.09 | 24.20 | 22.98 | 23.90 | 23.73 | qfq | 8,359,670 | 198,707,729 | 3.51% |
| 2024-09-02 | 24.52 | 24.59 | 23.08 | 23.09 | 22.93 | qfq | 8,726,032 | 206,469,489 | -5.76% |
| 2024-08-30 | 23.97 | 24.97 | 23.75 | 24.50 | 24.33 | qfq | 11,286,525 | 276,585,404 | 2.00% |
| 2024-08-29 | 23.06 | 24.43 | 23.01 | 24.02 | 23.85 | qfq | 9,101,452 | 216,654,043 | 4.03% |
| 2024-08-28 | 23.07 | 23.23 | 22.90 | 23.09 | 22.93 | qfq | 3,509,000 | 80,916,394 | -0.04% |
| 2024-08-27 | 22.92 | 23.56 | 22.82 | 23.10 | 22.94 | qfq | 6,945,360 | 160,954,732 | 0.04% |
| 2024-08-26 | 23.00 | 23.65 | 22.88 | 23.09 | 22.93 | qfq | 6,144,340 | 142,415,056 | -0.86% |
| 2024-08-23 | 23.47 | 23.83 | 23.26 | 23.29 | 23.13 | qfq | 4,073,253 | 95,464,502 | -0.72% |
| 2024-08-22 | 24.10 | 24.22 | 23.38 | 23.46 | 23.30 | qfq | 5,407,250 | 127,566,878 | -2.53% |
| 2024-08-21 | 24.36 | 24.50 | 24.07 | 24.07 | 23.90 | qfq | 3,730,312 | 90,611,168 | -1.15% |
| 2024-08-20 | 25.09 | 25.17 | 24.30 | 24.35 | 24.18 | qfq | 5,239,223 | 128,763,981 | -2.99% |
| 2024-08-19 | 25.69 | 25.84 | 25.06 | 25.10 | 24.93 | qfq | 4,639,850 | 117,634,405 | -1.99% |
| 2024-08-16 | 26.27 | 26.36 | 25.61 | 25.61 | 25.43 | qfq | 5,897,166 | 152,659,577 | -2.48% |
| 2024-08-15 | 25.94 | 26.90 | 25.62 | 26.26 | 26.08 | qfq | 6,591,025 | 172,992,284 | 0.84% |
| 2024-08-14 | 26.56 | 27.11 | 26.04 | 26.04 | 25.86 | qfq | 5,385,752 | 141,560,174 | -2.73% |
| 2024-08-13 | 26.82 | 27.08 | 26.35 | 26.77 | 26.58 | qfq | 4,951,399 | 131,755,296 | -0.22% |
| 2024-08-12 | 27.21 | 27.32 | 26.63 | 26.83 | 26.64 | qfq | 3,964,023 | 106,569,658 | -0.63% |
| 2024-08-09 | 27.60 | 27.82 | 27.00 | 27.00 | 26.81 | qfq | 5,010,263 | 136,650,659 | -1.75% |
| 2024-08-08 | 27.63 | 27.85 | 27.30 | 27.48 | 27.29 | qfq | 5,938,444 | 163,594,584 | -0.94% |
| 2024-08-07 | 27.55 | 28.08 | 27.31 | 27.74 | 27.55 | qfq | 8,272,338 | 228,790,167 | -0.11% |
| 2024-08-06 | 26.99 | 28.26 | 26.99 | 27.77 | 27.58 | qfq | 12,240,657 | 338,699,337 | 4.16% |
| 2024-08-05 | 26.90 | 28.24 | 26.66 | 26.66 | 26.47 | qfq | 10,314,462 | 281,973,456 | -1.41% |
| 2024-08-02 | 27.56 | 27.87 | 26.98 | 27.04 | 26.85 | qfq | 6,849,746 | 187,377,833 | -2.87% |
| 2024-08-01 | 28.51 | 28.68 | 27.60 | 27.84 | 27.65 | qfq | 9,113,126 | 255,698,821 | -2.35% |
| 2024-07-31 | 27.09 | 28.61 | 26.72 | 28.51 | 28.31 | qfq | 10,742,280 | 301,089,745 | 5.24% |
| 2024-07-30 | 26.51 | 27.37 | 26.11 | 27.09 | 26.90 | qfq | 6,346,233 | 170,205,916 | 2.30% |
| 2024-07-29 | 26.50 | 26.57 | 25.93 | 26.48 | 26.30 | qfq | 5,306,255 | 139,501,746 | -0.15% |
| 2024-07-26 | 26.10 | 26.75 | 25.90 | 26.52 | 26.34 | qfq | 7,330,653 | 193,593,052 | 1.41% |
| 2024-07-25 | 24.89 | 27.07 | 24.80 | 26.15 | 25.97 | qfq | 12,514,886 | 326,248,640 | 4.10% |
| 2024-07-24 | 25.90 | 26.00 | 25.04 | 25.12 | 24.95 | qfq | 6,245,994 | 158,679,505 | -3.01% |
| 2024-07-23 | 27.08 | 27.10 | 25.90 | 25.90 | 25.72 | qfq | 5,901,547 | 156,143,246 | -4.32% |
| 2024-07-22 | 27.15 | 27.45 | 26.86 | 27.07 | 26.88 | qfq | 5,898,727 | 160,015,618 | -0.26% |
| 2024-07-19 | 26.77 | 27.30 | 26.58 | 27.14 | 26.95 | qfq | 6,237,821 | 168,447,345 | 1.00% |
| 2024-07-18 | 26.57 | 26.99 | 26.22 | 26.87 | 26.68 | qfq | 5,690,515 | 151,673,906 | 0.37% |
| 2024-07-17 | 27.16 | 27.35 | 26.77 | 26.77 | 26.58 | qfq | 6,120,708 | 165,269,554 | -1.18% |
| 2024-07-16 | 27.19 | 27.28 | 26.82 | 27.09 | 26.90 | qfq | 4,591,267 | 124,044,079 | -0.18% |
| 2024-07-15 | 27.39 | 27.47 | 26.98 | 27.14 | 26.95 | qfq | 5,296,250 | 143,790,876 | -1.74% |
| 2024-07-12 | 27.68 | 28.07 | 27.43 | 27.62 | 27.43 | qfq | 7,692,267 | 213,018,037 | -0.40% |
| 2024-07-11 | 27.08 | 28.06 | 26.94 | 27.73 | 27.54 | qfq | 12,355,041 | 340,527,938 | 3.47% |
| 2024-07-10 | 25.87 | 27.60 | 25.09 | 26.80 | 26.61 | qfq | 14,229,541 | 381,414,540 | 1.06% |
| 2024-07-09 | 26.11 | 26.83 | 26.03 | 26.52 | 26.34 | qfq | 9,526,080 | 251,691,316 | 1.53% |
| 2024-07-08 | 27.27 | 27.35 | 26.00 | 26.12 | 25.94 | qfq | 8,744,691 | 230,630,845 | -4.22% |
| 2024-07-05 | 27.17 | 27.45 | 26.80 | 27.27 | 27.08 | qfq | 7,863,021 | 213,390,408 | 0.37% |
| 2024-07-04 | 28.26 | 28.30 | 27.08 | 27.17 | 26.98 | qfq | 8,231,588 | 226,567,827 | -3.52% |
| 2024-07-03 | 28.96 | 29.15 | 28.01 | 28.16 | 27.96 | qfq | 8,954,106 | 254,334,915 | -2.83% |
| 2024-07-02 | 29.95 | 30.04 | 28.80 | 28.98 | 28.78 | qfq | 9,345,633 | 274,168,598 | -3.40% |
| 2024-07-01 | 29.53 | 30.17 | 29.23 | 30.00 | 29.79 | qfq | 8,525,632 | 253,391,747 | 1.32% |
| 2024-06-28 | 30.10 | 30.64 | 29.58 | 29.61 | 29.40 | qfq | 8,108,588 | 243,340,061 | -1.76% |
| 2024-06-27 | 31.00 | 31.06 | 30.12 | 30.14 | 29.93 | qfq | 6,507,860 | 198,548,168 | -2.99% |
| 2024-06-26 | 30.36 | 31.16 | 29.91 | 31.07 | 30.85 | qfq | 8,222,676 | 252,120,124 | 1.90% |
| 2024-06-25 | 31.36 | 31.76 | 30.28 | 30.49 | 30.28 | qfq | 7,930,095 | 244,360,099 | -2.99% |
| 2024-06-24 | 32.02 | 32.20 | 31.33 | 31.43 | 31.21 | qfq | 9,047,218 | 286,338,519 | -3.20% |
| 2024-06-21 | 32.50 | 33.03 | 32.20 | 32.47 | 32.24 | qfq | 7,216,612 | 236,022,117 | -0.55% |
| 2024-06-20 | 34.20 | 34.26 | 32.60 | 32.65 | 32.42 | qfq | 11,827,534 | 393,385,967 | -5.06% |
| 2024-06-19 | 35.68 | 35.68 | 34.00 | 34.39 | 34.15 | qfq | 8,856,365 | 306,058,835 | -3.15% |
| 2024-06-18 | 35.51 | 36.10 | 35.28 | 35.51 | 35.26 | qfq | 6,243,623 | 222,418,191 | 0.00% |
| 2024-06-17 | 35.98 | 35.98 | 35.35 | 35.51 | 35.26 | qfq | 5,886,405 | 209,428,135 | -1.66% |
| 2024-06-14 | 36.05 | 36.31 | 35.86 | 36.11 | 35.86 | qfq | 5,048,788 | 181,960,476 | -0.55% |
| 2024-06-13 | 36.73 | 36.89 | 36.28 | 36.31 | 36.06 | qfq | 4,908,182 | 179,246,103 | -1.14% |
| 2024-06-12 | 36.21 | 36.94 | 36.11 | 36.73 | 36.47 | qfq | 5,715,750 | 209,010,099 | 0.82% |
| 2024-06-11 | 35.89 | 36.48 | 35.34 | 36.43 | 36.18 | qfq | 7,477,896 | 269,072,611 | 1.19% |
| 2024-06-07 | 36.92 | 37.10 | 35.76 | 36.00 | 35.75 | qfq | 9,014,717 | 326,386,733 | -2.28% |
| 2024-06-06 | 37.96 | 38.16 | 36.72 | 36.84 | 36.58 | qfq | 8,620,861 | 321,378,378 | -2.77% |
| 2024-06-05 | 38.60 | 38.86 | 37.86 | 37.89 | 37.63 | qfq | 5,257,400 | 201,302,052 | -2.12% |
| 2024-06-04 | 38.33 | 38.86 | 37.97 | 38.71 | 38.44 | qfq | 5,704,960 | 219,305,201 | 0.99% |
| 2024-06-03 | 38.50 | 38.75 | 37.87 | 38.33 | 38.06 | qfq | 7,881,001 | 301,210,635 | -1.36% |
| 2024-05-31 | 39.49 | 39.68 | 38.80 | 38.86 | 38.59 | qfq | 6,467,164 | 254,001,324 | -1.60% |
| 2024-05-30 | 39.91 | 40.07 | 39.22 | 39.49 | 39.22 | qfq | 4,885,281 | 193,089,092 | -1.00% |
| 2024-05-29 | 39.52 | 41.10 | 39.45 | 39.89 | 39.61 | qfq | 8,997,891 | 363,178,727 | 1.17% |
| 2024-05-28 | 39.63 | 40.29 | 39.40 | 39.43 | 39.16 | qfq | 6,322,750 | 251,350,645 | -1.52% |
| 2024-05-27 | 40.52 | 40.62 | 39.13 | 40.04 | 39.76 | qfq | 9,768,259 | 387,496,432 | -1.28% |
| 2024-05-24 | 41.91 | 42.60 | 40.54 | 40.56 | 40.28 | qfq | 10,698,544 | 441,159,859 | -3.57% |
| 2024-05-23 | 43.15 | 43.40 | 42.00 | 42.06 | 41.77 | qfq | 9,520,833 | 405,826,000 | -3.88% |
| 2024-05-22 | 43.67 | 44.65 | 42.12 | 43.76 | 43.46 | qfq | 14,921,265 | 644,989,917 | -38.69% |
| 2024-05-21 | 70.52 | 71.50 | 70.16 | 71.38 | 43.51 | qfq | 9,835,000 | 696,560,676 | 1.22% |
| 2024-05-20 | 69.98 | 71.00 | 69.24 | 70.52 | 42.98 | qfq | 9,199,032 | 647,606,733 | 1.38% |
| 2024-05-17 | 69.29 | 69.60 | 68.00 | 69.56 | 42.40 | qfq | 6,561,463 | 451,584,926 | 0.22% |
| 2024-05-16 | 69.94 | 70.25 | 68.52 | 69.41 | 42.31 | qfq | 9,100,905 | 632,740,235 | 1.34% |
| 2024-05-15 | 68.25 | 69.00 | 67.58 | 68.49 | 41.75 | qfq | 5,280,103 | 360,830,336 | 0.35% |
| 2024-05-14 | 70.03 | 70.50 | 67.58 | 68.25 | 41.60 | qfq | 12,520,393 | 858,412,788 | -2.86% |
| 2024-05-13 | 73.21 | 73.78 | 70.10 | 70.26 | 42.83 | qfq | 13,364,484 | 957,407,916 | -4.85% |
| 2024-05-10 | 73.98 | 74.10 | 72.51 | 73.84 | 45.01 | qfq | 6,777,933 | 496,990,978 | -0.01% |
| 2024-05-09 | 71.95 | 74.00 | 71.88 | 73.85 | 45.01 | qfq | 9,586,281 | 703,749,069 | 2.51% |
| 2024-05-08 | 72.30 | 72.58 | 71.50 | 72.04 | 43.91 | qfq | 6,786,903 | 487,860,542 | -0.46% |
| 2024-05-07 | 71.30 | 72.50 | 71.00 | 72.37 | 44.11 | qfq | 11,355,686 | 817,022,705 | 0.63% |
| 2024-05-06 | 70.45 | 73.38 | 70.45 | 71.92 | 43.84 | qfq | 23,962,675 | 1,717,408,699 | -8.12% |
| 2024-04-30 | 78.28 | 78.28 | 78.28 | 78.28 | 47.71 | qfq | 3,253,900 | 254,715,292 | -10.00% |
| 2024-04-29 | 86.31 | 87.69 | 84.80 | 86.98 | 53.02 | qfq | 9,149,040 | 791,302,268 | 0.45% |
| 2024-04-26 | 84.12 | 86.81 | 84.11 | 86.59 | 52.78 | qfq | 7,104,547 | 610,886,933 | 1.92% |
| 2024-04-25 | 83.10 | 85.39 | 82.66 | 84.96 | 51.79 | qfq | 6,051,202 | 510,473,703 | 1.20% |
| 2024-04-24 | 82.67 | 83.95 | 80.60 | 83.95 | 51.17 | qfq | 9,566,429 | 785,671,063 | 0.90% |
| 2024-04-23 | 84.94 | 85.56 | 82.91 | 83.20 | 50.71 | qfq | 6,483,522 | 542,610,848 | -2.04% |
| 2024-04-22 | 83.38 | 85.68 | 82.47 | 84.93 | 51.77 | qfq | 7,118,666 | 601,888,677 | 1.72% |
| 2024-04-19 | 86.22 | 86.47 | 83.47 | 83.49 | 50.89 | qfq | 10,920,076 | 923,633,694 | -3.69% |
| 2024-04-18 | 88.40 | 88.69 | 85.50 | 86.69 | 52.84 | qfq | 9,791,749 | 852,290,480 | -2.45% |
| 2024-04-17 | 89.56 | 90.44 | 88.74 | 88.87 | 54.17 | qfq | 8,000,829 | 714,989,039 | 0.36% |
| 2024-04-16 | 91.00 | 91.21 | 88.47 | 88.55 | 53.97 | qfq | 8,265,896 | 738,958,248 | -3.18% |
| 2024-04-15 | 90.99 | 93.28 | 90.40 | 91.46 | 55.75 | qfq | 8,794,737 | 806,739,304 | 0.46% |
| 2024-04-12 | 93.43 | 93.78 | 90.75 | 91.04 | 55.49 | qfq | 8,154,957 | 748,911,764 | -2.99% |
| 2024-04-11 | 93.98 | 95.38 | 93.34 | 93.85 | 57.20 | qfq | 5,045,798 | 476,076,941 | -0.88% |
| 2024-04-10 | 94.28 | 94.68 | 91.26 | 94.68 | 57.71 | qfq | 7,741,878 | 720,365,605 | 0.28% |
| 2024-04-09 | 93.75 | 94.94 | 93.37 | 94.42 | 57.55 | qfq | 5,054,943 | 475,882,857 | 0.71% |
| 2024-04-08 | 95.59 | 96.29 | 93.71 | 93.75 | 57.14 | qfq | 8,529,301 | 806,908,368 | -1.92% |
| 2024-04-03 | 92.00 | 95.67 | 90.83 | 95.59 | 58.26 | qfq | 11,363,250 | 1,065,152,791 | 3.81% |
| 2024-04-02 | 93.33 | 93.66 | 91.51 | 92.08 | 56.12 | qfq | 8,369,639 | 772,640,851 | -1.14% |
| 2024-04-01 | 90.53 | 93.18 | 90.49 | 93.14 | 56.77 | qfq | 10,303,481 | 947,241,401 | 3.12% |
| 2024-03-29 | 90.73 | 92.42 | 89.36 | 90.32 | 55.05 | qfq | 8,361,264 | 757,845,714 | -0.45% |
| 2024-03-28 | 90.66 | 93.35 | 90.25 | 90.73 | 55.30 | qfq | 10,150,337 | 927,046,340 | 0.08% |
| 2024-03-27 | 94.08 | 94.47 | 90.66 | 90.66 | 55.26 | qfq | 10,566,705 | 975,653,809 | -3.64% |
| 2024-03-26 | 92.97 | 96.88 | 92.01 | 94.08 | 57.34 | qfq | 21,946,320 | 2,068,493,502 | 3.03% |
| 2024-03-25 | 89.79 | 91.31 | 87.01 | 91.31 | 55.66 | qfq | 13,904,089 | 1,253,868,872 | 10.00% |
| 2024-03-22 | 85.93 | 86.40 | 82.28 | 83.01 | 50.60 | qfq | 7,078,596 | 590,463,278 | -3.56% |
| 2024-03-21 | 86.51 | 87.38 | 85.83 | 86.07 | 52.46 | qfq | 4,213,680 | 363,758,765 | -0.96% |
| 2024-03-20 | 86.34 | 87.85 | 86.01 | 86.90 | 52.97 | qfq | 4,699,952 | 408,364,323 | 0.65% |
| 2024-03-19 | 87.00 | 87.65 | 86.05 | 86.34 | 52.63 | qfq | 5,025,733 | 434,949,647 | -0.80% |
| 2024-03-18 | 82.50 | 87.50 | 81.98 | 87.04 | 53.05 | qfq | 9,869,298 | 835,552,296 | 6.41% |
| 2024-03-15 | 82.33 | 82.35 | 79.88 | 81.80 | 49.86 | qfq | 5,150,086 | 417,345,276 | -0.64% |
| 2024-03-14 | 82.10 | 83.20 | 81.51 | 82.33 | 50.18 | qfq | 4,103,302 | 337,550,529 | 0.26% |
| 2024-03-13 | 83.03 | 83.03 | 81.61 | 82.12 | 50.05 | qfq | 5,053,555 | 415,440,893 | -1.25% |
| 2024-03-12 | 84.09 | 84.20 | 82.68 | 83.16 | 50.69 | qfq | 6,016,547 | 501,500,315 | -1.02% |
| 2024-03-11 | 82.01 | 84.34 | 82.01 | 84.02 | 51.21 | qfq | 9,221,489 | 766,712,903 | 3.40% |
| 2024-03-08 | 79.36 | 81.95 | 79.36 | 81.26 | 49.53 | qfq | 6,742,320 | 546,286,533 | 2.39% |
| 2024-03-07 | 81.43 | 81.88 | 79.36 | 79.36 | 48.37 | qfq | 5,525,244 | 445,588,426 | -2.27% |
| 2024-03-06 | 79.00 | 82.80 | 78.95 | 81.20 | 49.49 | qfq | 8,814,827 | 714,008,444 | 3.23% |
| 2024-03-05 | 80.05 | 80.46 | 78.60 | 78.66 | 47.95 | qfq | 5,992,775 | 475,141,549 | -2.88% |
| 2024-03-04 | 79.81 | 81.99 | 78.88 | 80.99 | 49.37 | qfq | 7,422,593 | 596,202,540 | 1.11% |
| 2024-03-01 | 80.37 | 81.31 | 79.35 | 80.10 | 48.82 | qfq | 5,896,800 | 473,482,228 | 0.21% |
| 2024-02-29 | 76.30 | 80.42 | 76.11 | 79.93 | 48.72 | qfq | 7,052,601 | 555,844,410 | 3.94% |
| 2024-02-28 | 78.27 | 82.18 | 76.90 | 76.90 | 46.87 | qfq | 9,937,066 | 793,750,848 | -1.69% |
| 2024-02-27 | 76.40 | 78.22 | 76.20 | 78.22 | 47.68 | qfq | 6,022,715 | 465,783,074 | 1.69% |
| 2024-02-26 | 76.00 | 78.00 | 75.40 | 76.92 | 46.88 | qfq | 7,309,945 | 560,572,461 | 1.48% |
| 2024-02-23 | 75.02 | 76.38 | 75.01 | 75.80 | 46.20 | qfq | 5,564,691 | 420,794,159 | 1.01% |
| 2024-02-22 | 74.45 | 76.67 | 74.03 | 75.04 | 45.74 | qfq | 5,729,247 | 429,862,479 | 0.46% |
| 2024-02-21 | 73.10 | 76.36 | 72.40 | 74.70 | 45.53 | qfq | 8,529,865 | 637,303,234 | 1.98% |
| 2024-02-20 | 73.80 | 73.90 | 72.45 | 73.25 | 44.65 | qfq | 5,782,834 | 422,401,448 | -1.55% |
| 2024-02-19 | 75.64 | 75.64 | 73.33 | 74.40 | 45.35 | qfq | 6,734,550 | 499,959,360 | -0.24% |
| 2024-02-08 | 75.05 | 76.68 | 73.16 | 74.58 | 45.46 | qfq | 9,194,993 | 689,630,727 | 0.21% |
| 2024-02-07 | 70.34 | 74.94 | 70.22 | 74.42 | 45.36 | qfq | 9,488,444 | 695,242,774 | 5.76% |
| 2024-02-06 | 65.50 | 70.85 | 65.20 | 70.37 | 42.89 | qfq | 8,680,766 | 594,424,385 | 6.04% |
| 2024-02-05 | 66.75 | 67.43 | 61.99 | 66.36 | 40.45 | qfq | 10,322,465 | 670,179,739 | -1.29% |
| 2024-02-02 | 71.30 | 71.34 | 65.71 | 67.23 | 40.98 | qfq | 9,810,464 | 672,752,928 | -6.44% |
| 2024-02-01 | 71.45 | 73.15 | 70.17 | 71.86 | 43.80 | qfq | 8,182,636 | 589,586,101 | 0.53% |
| 2024-01-31 | 69.36 | 73.28 | 69.01 | 71.48 | 43.57 | qfq | 9,890,296 | 709,657,403 | 2.83% |
| 2024-01-30 | 68.60 | 71.19 | 68.04 | 69.51 | 42.37 | qfq | 7,163,756 | 500,641,766 | 0.56% |
| 2024-01-29 | 72.70 | 72.98 | 69.00 | 69.12 | 42.13 | qfq | 9,889,217 | 696,556,693 | -5.32% |
| 2024-01-26 | 74.99 | 75.40 | 72.78 | 73.00 | 44.50 | qfq | 9,924,932 | 735,283,840 | -4.39% |
| 2024-01-25 | 76.00 | 77.59 | 71.80 | 76.35 | 46.54 | qfq | 17,999,839 | 1,332,322,420 | -2.35% |
| 2024-01-24 | 80.98 | 81.87 | 78.19 | 78.19 | 47.66 | qfq | 13,925,368 | 1,095,925,512 | -10.00% |
| 2024-01-23 | 84.67 | 88.48 | 83.06 | 86.88 | 52.96 | qfq | 7,265,626 | 628,088,658 | 2.63% |
| 2024-01-22 | 86.24 | 86.44 | 83.76 | 84.65 | 51.60 | qfq | 7,393,181 | 628,077,813 | -2.60% |
| 2024-01-19 | 88.89 | 89.49 | 86.66 | 86.91 | 52.97 | qfq | 7,335,322 | 644,498,600 | -2.59% |
| 2024-01-18 | 85.13 | 89.38 | 85.13 | 89.22 | 54.38 | qfq | 10,289,021 | 900,028,542 | 3.68% |
| 2024-01-17 | 88.01 | 88.44 | 86.02 | 86.05 | 52.45 | qfq | 5,215,729 | 455,528,863 | -2.71% |
| 2024-01-16 | 87.70 | 89.96 | 86.42 | 88.45 | 53.91 | qfq | 7,838,801 | 690,806,921 | 0.07% |
| 2024-01-15 | 87.22 | 89.30 | 87.00 | 88.39 | 53.88 | qfq | 8,851,526 | 780,211,915 | 0.76% |
| 2024-01-12 | 85.10 | 91.50 | 84.66 | 87.72 | 53.47 | qfq | 14,712,511 | 1,303,703,816 | 2.81% |
| 2024-01-11 | 84.45 | 85.78 | 82.97 | 85.32 | 52.00 | qfq | 10,120,989 | 854,786,952 | 1.03% |
| 2024-01-10 | 81.50 | 86.70 | 81.10 | 84.45 | 51.47 | qfq | 9,119,573 | 770,624,308 | 2.74% |
| 2024-01-09 | 81.47 | 85.14 | 79.48 | 82.20 | 50.10 | qfq | 7,442,640 | 613,649,551 | 0.95% |
| 2024-01-08 | 81.80 | 83.15 | 81.20 | 81.43 | 49.63 | qfq | 6,161,675 | 505,244,477 | -0.46% |
| 2024-01-05 | 85.89 | 86.16 | 81.52 | 81.81 | 49.87 | qfq | 11,534,260 | 964,494,304 | -5.35% |
| 2024-01-04 | 88.15 | 88.88 | 86.30 | 86.43 | 52.68 | qfq | 5,809,689 | 506,726,065 | -1.96% |
| 2024-01-03 | 86.60 | 88.29 | 85.13 | 88.16 | 53.74 | qfq | 7,576,767 | 658,924,718 | 1.77% |
| 2024-01-02 | 86.52 | 89.52 | 86.16 | 86.63 | 52.80 | qfq | 8,343,294 | 733,150,244 | -0.29% |
| 2023-12-29 | 87.02 | 87.78 | 85.96 | 86.88 | 52.96 | qfq | 7,835,897 | 680,889,400 | -0.57% |
| 2023-12-28 | 81.08 | 88.23 | 81.08 | 87.38 | 53.26 | qfq | 13,202,922 | 1,129,034,536 | 7.96% |
| 2023-12-27 | 79.60 | 81.24 | 78.91 | 80.94 | 49.33 | qfq | 5,834,619 | 467,463,534 | 1.37% |
| 2023-12-26 | 80.28 | 81.10 | 79.07 | 79.85 | 48.67 | qfq | 5,647,325 | 451,119,489 | -0.78% |
| 2023-12-25 | 79.67 | 81.98 | 78.78 | 80.48 | 49.05 | qfq | 7,851,477 | 631,145,218 | 0.89% |
| 2023-12-22 | 75.32 | 83.40 | 74.52 | 79.77 | 48.62 | qfq | 14,499,772 | 1,145,337,237 | 5.17% |
| 2023-12-21 | 72.45 | 76.56 | 72.20 | 75.85 | 46.23 | qfq | 9,265,210 | 696,100,900 | 3.96% |
| 2023-12-20 | 72.90 | 73.69 | 72.28 | 72.96 | 44.47 | qfq | 4,167,693 | 303,866,908 | 0.08% |
| 2023-12-19 | 70.85 | 75.37 | 69.88 | 72.90 | 44.43 | qfq | 8,708,178 | 634,711,615 | 3.40% |
| 2023-12-18 | 72.42 | 72.83 | 70.24 | 70.50 | 42.97 | qfq | 5,275,627 | 375,645,092 | -3.42% |
| 2023-12-15 | 73.00 | 74.04 | 72.61 | 73.00 | 44.50 | qfq | 6,568,053 | 481,040,847 | 0.27% |
| 2023-12-14 | 75.99 | 76.87 | 72.73 | 72.80 | 44.37 | qfq | 9,102,005 | 674,148,693 | -3.87% |
| 2023-12-13 | 78.56 | 78.90 | 75.61 | 75.73 | 46.16 | qfq | 6,347,710 | 487,350,509 | -4.09% |
| 2023-12-12 | 80.50 | 81.26 | 78.30 | 78.96 | 48.13 | qfq | 5,466,939 | 434,473,649 | -2.65% |
| 2023-12-11 | 80.78 | 81.77 | 77.74 | 81.11 | 49.44 | qfq | 7,550,859 | 597,919,565 | -0.88% |
| 2023-12-08 | 83.50 | 83.83 | 81.78 | 81.83 | 49.88 | qfq | 3,881,531 | 320,335,206 | -2.06% |
| 2023-12-07 | 85.55 | 85.58 | 82.91 | 83.55 | 50.93 | qfq | 3,604,057 | 302,512,572 | -2.41% |
| 2023-12-06 | 84.78 | 86.30 | 84.50 | 85.61 | 52.18 | qfq | 2,726,467 | 233,699,180 | 0.81% |
| 2023-12-05 | 85.77 | 86.49 | 84.92 | 84.92 | 51.76 | qfq | 2,434,926 | 208,330,913 | -1.66% |
| 2023-12-04 | 85.54 | 87.20 | 85.29 | 86.35 | 52.63 | qfq | 2,948,943 | 254,670,614 | 1.16% |
| 2023-12-01 | 85.12 | 85.88 | 84.90 | 85.36 | 52.03 | qfq | 2,244,277 | 191,255,214 | -0.58% |
| 2023-11-30 | 85.03 | 86.86 | 84.70 | 85.86 | 52.33 | qfq | 3,020,420 | 258,751,116 | 0.98% |
| 2023-11-29 | 87.48 | 87.73 | 84.82 | 85.03 | 51.83 | qfq | 3,839,564 | 329,811,250 | -2.83% |
| 2023-11-28 | 87.86 | 88.10 | 86.99 | 87.51 | 53.34 | qfq | 2,112,530 | 184,776,709 | -0.40% |
| 2023-11-27 | 87.11 | 88.12 | 86.93 | 87.86 | 53.55 | qfq | 2,120,868 | 185,652,420 | -0.24% |
| 2023-11-24 | 90.01 | 90.01 | 87.81 | 88.07 | 53.68 | qfq | 3,819,491 | 338,038,100 | -2.18% |
| 2023-11-23 | 90.75 | 90.76 | 89.68 | 90.03 | 54.88 | qfq | 2,781,960 | 250,248,275 | -0.83% |
| 2023-11-22 | 90.66 | 91.70 | 90.00 | 90.78 | 55.33 | qfq | 2,605,643 | 236,337,525 | 0.46% |
| 2023-11-21 | 91.47 | 92.10 | 90.36 | 90.36 | 55.08 | qfq | 3,316,619 | 302,410,300 | -1.21% |
| 2023-11-20 | 92.17 | 92.30 | 91.02 | 91.47 | 55.75 | qfq | 3,675,813 | 336,407,691 | -0.96% |
| 2023-11-17 | 92.34 | 92.58 | 91.84 | 92.36 | 56.30 | qfq | 2,327,305 | 214,535,727 | 0.07% |
| 2023-11-16 | 93.50 | 93.69 | 91.90 | 92.30 | 56.26 | qfq | 4,515,887 | 416,690,767 | -1.48% |
| 2023-11-15 | 93.35 | 94.33 | 92.55 | 93.69 | 57.11 | qfq | 5,935,868 | 555,525,701 | 1.70% |
| 2023-11-14 | 92.60 | 93.44 | 91.56 | 92.12 | 56.15 | qfq | 2,974,662 | 274,763,213 | -0.27% |
| 2023-11-13 | 92.28 | 92.69 | 91.86 | 92.37 | 56.30 | qfq | 2,396,642 | 221,021,644 | 0.50% |
| 2023-11-10 | 93.00 | 93.00 | 91.39 | 91.91 | 56.02 | qfq | 3,485,227 | 320,504,525 | -2.00% |
| 2023-11-09 | 91.06 | 95.20 | 90.98 | 93.79 | 57.17 | qfq | 6,107,244 | 570,301,279 | 2.47% |
| 2023-11-08 | 92.31 | 92.83 | 90.88 | 91.53 | 55.79 | qfq | 4,298,729 | 395,321,989 | -1.23% |
| 2023-11-07 | 93.26 | 93.51 | 91.92 | 92.67 | 56.48 | qfq | 3,996,400 | 369,270,140 | -1.17% |
| 2023-11-06 | 90.70 | 94.18 | 90.33 | 93.77 | 57.15 | qfq | 5,951,057 | 553,097,269 | 3.96% |
| 2023-11-03 | 90.10 | 91.62 | 90.10 | 90.20 | 54.98 | qfq | 3,910,280 | 354,101,561 | 0.22% |
| 2023-11-02 | 92.00 | 92.49 | 89.80 | 90.00 | 54.86 | qfq | 3,596,226 | 326,618,709 | -2.52% |
| 2023-11-01 | 92.29 | 93.28 | 91.22 | 92.33 | 56.28 | qfq | 3,005,720 | 277,301,858 | 0.34% |
| 2023-10-31 | 93.61 | 94.06 | 91.40 | 92.02 | 56.09 | qfq | 3,502,760 | 323,741,973 | -1.72% |
| 2023-10-30 | 90.96 | 94.42 | 90.64 | 93.63 | 57.07 | qfq | 4,751,975 | 441,263,358 | 2.29% |
| 2023-10-27 | 88.68 | 92.26 | 87.61 | 91.53 | 55.79 | qfq | 4,835,093 | 435,732,361 | 1.18% |
| 2023-10-26 | 92.58 | 92.58 | 88.96 | 90.46 | 54.35 | qfq | 5,153,203 | 466,437,511 | -2.56% |
| 2023-10-25 | 96.01 | 96.19 | 92.80 | 92.84 | 55.77 | qfq | 5,308,618 | 498,357,613 | -0.45% |
| 2023-10-24 | 92.23 | 93.35 | 91.18 | 93.26 | 56.03 | qfq | 4,273,426 | 396,105,028 | 1.59% |
| 2023-10-23 | 92.01 | 93.47 | 90.83 | 91.80 | 55.15 | qfq | 3,457,197 | 318,756,846 | -0.95% |
| 2023-10-20 | 90.63 | 93.37 | 90.34 | 92.68 | 55.68 | qfq | 4,982,440 | 458,289,372 | 1.62% |
| 2023-10-19 | 90.62 | 92.00 | 90.62 | 91.20 | 54.79 | qfq | 3,514,119 | 320,693,993 | -0.33% |
| 2023-10-18 | 93.50 | 93.50 | 91.37 | 91.50 | 54.97 | qfq | 3,994,600 | 367,813,449 | -2.63% |
| 2023-10-17 | 93.47 | 95.15 | 92.52 | 93.97 | 56.45 | qfq | 4,159,405 | 390,514,324 | 0.51% |
| 2023-10-16 | 95.70 | 95.78 | 92.88 | 93.49 | 56.17 | qfq | 4,836,301 | 453,585,441 | -2.23% |
| 2023-10-13 | 99.68 | 99.68 | 94.06 | 95.62 | 57.44 | qfq | 8,731,225 | 837,007,908 | -4.38% |
| 2023-10-12 | 100.50 | 101.10 | 99.36 | 100.00 | 60.08 | qfq | 5,255,188 | 525,461,846 | -0.07% |
| 2023-10-11 | 101.24 | 102.54 | 99.88 | 100.07 | 60.12 | qfq | 4,985,847 | 503,576,518 | -0.89% |
| 2023-10-10 | 105.34 | 105.34 | 99.00 | 100.97 | 60.66 | qfq | 8,515,650 | 865,094,016 | -4.75% |
| 2023-10-09 | 106.40 | 108.55 | 105.70 | 106.00 | 63.68 | qfq | 5,795,454 | 619,750,795 | -0.63% |
| 2023-09-28 | 107.35 | 107.98 | 104.88 | 106.67 | 64.08 | qfq | 6,649,145 | 706,326,922 | -0.95% |
| 2023-09-27 | 105.46 | 108.98 | 104.58 | 107.69 | 64.70 | qfq | 9,220,256 | 989,635,525 | 2.39% |
| 2023-09-26 | 105.88 | 106.34 | 103.75 | 105.18 | 63.19 | qfq | 11,957,110 | 1,256,250,028 | 0.02% |
| 2023-09-25 | 95.50 | 105.16 | 94.81 | 105.16 | 63.18 | qfq | 12,106,998 | 1,233,703,333 | 10.00% |
| 2023-09-22 | 93.00 | 95.80 | 93.00 | 95.60 | 57.43 | qfq | 3,960,210 | 374,920,560 | 3.13% |
| 2023-09-21 | 93.24 | 94.79 | 92.50 | 92.70 | 55.69 | qfq | 3,266,490 | 305,307,651 | 0.05% |
| 2023-09-20 | 93.98 | 94.50 | 92.58 | 92.65 | 55.66 | qfq | 2,989,900 | 278,774,908 | -1.76% |
| 2023-09-19 | 96.29 | 96.48 | 93.88 | 94.31 | 56.66 | qfq | 3,562,715 | 337,432,823 | -1.80% |
| 2023-09-18 | 95.64 | 97.00 | 95.13 | 96.04 | 57.70 | qfq | 3,029,786 | 291,939,114 | -0.16% |
| 2023-09-15 | 96.68 | 97.20 | 95.60 | 96.19 | 57.79 | qfq | 2,936,392 | 283,016,924 | -0.39% |
| 2023-09-14 | 97.65 | 98.00 | 96.00 | 96.57 | 58.02 | qfq | 2,862,643 | 277,156,799 | -1.29% |
| 2023-09-13 | 98.70 | 99.19 | 97.27 | 97.83 | 58.77 | qfq | 3,025,651 | 297,386,202 | -1.06% |
| 2023-09-12 | 98.79 | 99.97 | 98.30 | 98.88 | 59.40 | qfq | 2,674,760 | 264,808,980 | -0.69% |
| 2023-09-11 | 98.68 | 100.58 | 98.03 | 99.57 | 59.82 | qfq | 3,502,742 | 348,791,950 | 1.12% |
| 2023-09-08 | 99.01 | 99.64 | 98.27 | 98.47 | 59.16 | qfq | 3,255,291 | 321,795,213 | -1.39% |
| 2023-09-07 | 101.28 | 101.97 | 99.83 | 99.86 | 59.99 | qfq | 4,871,088 | 489,859,875 | -1.66% |
| 2023-09-06 | 101.23 | 102.18 | 99.56 | 101.55 | 61.01 | qfq | 4,399,268 | 443,187,962 | 0.03% |
| 2023-09-05 | 99.62 | 102.46 | 99.51 | 101.52 | 60.99 | qfq | 5,713,404 | 577,286,103 | 1.43% |
| 2023-09-04 | 97.25 | 100.68 | 95.62 | 100.09 | 60.13 | qfq | 7,187,223 | 708,782,398 | 3.25% |
| 2023-09-01 | 96.66 | 97.89 | 95.71 | 96.94 | 58.24 | qfq | 4,678,530 | 454,057,036 | 1.34% |
| 2023-08-31 | 97.00 | 97.29 | 95.03 | 95.66 | 57.47 | qfq | 4,438,200 | 425,680,522 | -1.54% |
| 2023-08-30 | 96.11 | 98.27 | 95.46 | 97.16 | 58.37 | qfq | 6,275,974 | 609,184,226 | 1.27% |
| 2023-08-29 | 90.20 | 96.14 | 89.80 | 95.94 | 57.64 | qfq | 11,161,157 | 1,045,893,395 | 5.43% |
| 2023-08-28 | 92.95 | 93.60 | 88.81 | 91.00 | 54.67 | qfq | 10,156,563 | 928,082,693 | 5.19% |
| 2023-08-25 | 90.12 | 90.19 | 86.47 | 86.51 | 51.97 | qfq | 6,811,041 | 597,039,351 | -4.25% |
| 2023-08-24 | 88.47 | 91.39 | 86.56 | 90.35 | 54.28 | qfq | 5,788,927 | 517,918,439 | 2.32% |
| 2023-08-23 | 88.47 | 89.79 | 87.30 | 88.30 | 53.05 | qfq | 3,008,873 | 266,121,676 | -0.59% |
| 2023-08-22 | 89.89 | 90.50 | 87.21 | 88.82 | 53.36 | qfq | 4,359,631 | 386,224,127 | -0.99% |
| 2023-08-21 | 90.90 | 90.91 | 89.50 | 89.71 | 53.89 | qfq | 3,425,227 | 308,203,665 | -1.35% |
| 2023-08-18 | 92.24 | 93.18 | 90.87 | 90.94 | 54.63 | qfq | 3,884,338 | 357,374,737 | -1.53% |
| 2023-08-17 | 92.88 | 93.60 | 91.23 | 92.35 | 55.48 | qfq | 5,037,853 | 463,372,353 | -1.17% |
| 2023-08-16 | 94.94 | 95.50 | 93.25 | 93.44 | 56.14 | qfq | 3,054,702 | 287,732,183 | -1.22% |
| 2023-08-15 | 95.19 | 96.37 | 93.85 | 94.59 | 56.83 | qfq | 4,011,540 | 381,228,218 | -1.46% |
| 2023-08-14 | 93.80 | 96.26 | 93.34 | 95.99 | 57.67 | qfq | 6,179,232 | 587,454,700 | 2.18% |
| 2023-08-11 | 91.73 | 94.48 | 91.37 | 93.94 | 56.44 | qfq | 7,231,846 | 676,194,070 | 2.41% |
| 2023-08-10 | 90.32 | 93.11 | 89.75 | 91.73 | 55.11 | qfq | 4,973,682 | 456,708,666 | 1.91% |
| 2023-08-09 | 89.50 | 91.15 | 89.17 | 90.01 | 54.07 | qfq | 3,657,582 | 329,929,489 | -0.09% |
| 2023-08-08 | 92.25 | 92.25 | 89.90 | 90.09 | 54.12 | qfq | 4,247,480 | 384,478,554 | -1.69% |
| 2023-08-07 | 92.99 | 93.37 | 91.36 | 91.64 | 55.05 | qfq | 4,381,928 | 404,147,808 | -1.88% |
| 2023-08-04 | 93.64 | 93.94 | 89.50 | 93.40 | 56.11 | qfq | 9,473,074 | 872,385,851 | -0.35% |
| 2023-08-03 | 93.80 | 95.38 | 93.37 | 93.73 | 56.31 | qfq | 5,654,198 | 531,232,182 | 0.78% |
| 2023-08-02 | 94.00 | 96.37 | 92.73 | 93.00 | 55.87 | qfq | 6,025,312 | 565,523,637 | -1.45% |
| 2023-08-01 | 102.59 | 103.01 | 92.67 | 94.37 | 56.69 | qfq | 14,902,758 | 1,438,296,252 | -8.12% |
| 2023-07-31 | 104.50 | 104.50 | 102.33 | 102.71 | 61.70 | qfq | 5,950,152 | 611,942,920 | -1.15% |
| 2023-07-28 | 102.35 | 104.50 | 102.30 | 103.90 | 62.42 | qfq | 2,699,786 | 279,462,688 | 0.53% |
| 2023-07-27 | 104.90 | 105.98 | 102.85 | 103.35 | 62.09 | qfq | 3,937,042 | 408,867,468 | -2.02% |
| 2023-07-26 | 104.46 | 106.46 | 103.50 | 105.48 | 63.37 | qfq | 3,781,283 | 398,323,722 | 0.83% |
| 2023-07-25 | 103.46 | 105.26 | 103.46 | 104.61 | 62.85 | qfq | 3,899,024 | 407,954,484 | 1.77% |
| 2023-07-24 | 104.00 | 104.17 | 102.56 | 102.79 | 61.75 | qfq | 2,866,951 | 295,545,151 | -0.80% |
| 2023-07-21 | 103.62 | 104.78 | 102.77 | 103.62 | 62.25 | qfq | 2,818,651 | 292,629,541 | -0.84% |
| 2023-07-20 | 105.05 | 105.95 | 104.00 | 104.50 | 62.78 | qfq | 3,972,105 | 417,165,424 | -0.17% |
| 2023-07-19 | 104.09 | 106.31 | 102.70 | 104.68 | 62.89 | qfq | 4,719,371 | 492,278,127 | 0.35% |
| 2023-07-18 | 106.20 | 106.44 | 103.65 | 104.31 | 62.67 | qfq | 4,281,799 | 447,257,293 | -1.28% |
| 2023-07-17 | 105.80 | 107.55 | 104.85 | 105.66 | 63.48 | qfq | 3,993,809 | 423,108,354 | -0.39% |