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
华友钴业603799.SH
最近收盘价37.002026-07-17
最近交易日2026-07-17
成交量（股）62,236,309
成交额（元）2,346,619,953
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 1 | — | — | — | 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 | 38.50 | 38.98 | 36.84 | 37.00 | 37.00 | qfq | 62,236,309 | 2,346,619,953 | -4.69% |
| 2026-07-16 | 39.00 | 39.75 | 38.63 | 38.82 | 38.82 | qfq | 49,133,102 | 1,924,498,603 | -2.66% |
| 2026-07-15 | 41.02 | 41.30 | 39.75 | 39.88 | 39.88 | qfq | 51,546,664 | 2,082,489,737 | -3.67% |
| 2026-07-14 | 39.20 | 41.49 | 38.80 | 41.40 | 41.40 | qfq | 64,383,874 | 2,579,818,217 | 4.94% |
| 2026-07-13 | 41.00 | 41.08 | 39.07 | 39.45 | 39.45 | qfq | 57,720,276 | 2,303,545,138 | -4.96% |
| 2026-07-10 | 41.90 | 43.09 | 41.50 | 41.51 | 41.51 | qfq | 56,024,500 | 2,364,782,392 | -1.61% |
| 2026-07-09 | 42.65 | 42.76 | 40.10 | 42.19 | 42.19 | qfq | 81,302,503 | 3,374,087,764 | -1.15% |
| 2026-07-08 | 44.50 | 44.60 | 42.68 | 42.68 | 42.68 | qfq | 62,561,389 | 2,728,672,397 | -4.92% |
| 2026-07-07 | 46.81 | 46.95 | 44.80 | 44.89 | 44.89 | qfq | 57,940,865 | 2,645,468,506 | -4.31% |
| 2026-07-06 | 47.00 | 49.13 | 46.51 | 46.91 | 46.91 | qfq | 63,394,705 | 3,027,479,147 | 0.32% |
| 2026-07-03 | 47.61 | 47.97 | 46.74 | 46.76 | 46.76 | qfq | 53,657,914 | 2,540,384,003 | -0.62% |
| 2026-07-02 | 47.65 | 48.60 | 46.90 | 47.05 | 47.05 | qfq | 57,854,424 | 2,758,089,492 | -1.98% |
| 2026-07-01 | 48.18 | 48.98 | 46.58 | 48.00 | 48.00 | qfq | 62,497,501 | 2,987,921,478 | -0.54% |
| 2026-06-30 | 47.11 | 48.58 | 46.30 | 48.26 | 48.26 | qfq | 54,959,118 | 2,613,715,821 | 1.22% |
| 2026-06-29 | 46.70 | 48.27 | 45.66 | 47.68 | 47.68 | qfq | 63,124,714 | 2,968,118,440 | 1.90% |
| 2026-06-26 | 50.18 | 50.30 | 46.77 | 46.79 | 46.79 | qfq | 69,512,848 | 3,333,908,565 | -6.81% |
| 2026-06-25 | 51.67 | 51.70 | 49.66 | 50.21 | 50.21 | qfq | 77,097,702 | 3,887,795,446 | -4.05% |
| 2026-06-24 | 50.84 | 52.94 | 50.03 | 52.33 | 52.33 | qfq | 68,083,314 | 3,519,702,488 | 2.59% |
| 2026-06-23 | 55.26 | 55.50 | 50.70 | 51.01 | 51.01 | qfq | 96,421,446 | 5,080,124,743 | -7.61% |
| 2026-06-22 | 51.20 | 55.23 | 50.60 | 55.21 | 55.21 | qfq | 104,008,576 | 5,546,366,371 | 5.97% |
| 2026-06-18 | 52.00 | 54.15 | 51.40 | 52.10 | 52.10 | qfq | 66,772,394 | 3,510,181,846 | -0.93% |
| 2026-06-17 | 52.50 | 53.85 | 52.19 | 52.59 | 52.59 | qfq | 53,595,669 | 2,828,345,555 | -0.77% |
| 2026-06-16 | 52.55 | 54.12 | 51.90 | 53.00 | 53.00 | qfq | 75,705,739 | 4,032,518,730 | 1.05% |
| 2026-06-15 | 51.85 | 52.99 | 51.40 | 52.45 | 52.45 | qfq | 88,257,544 | 4,609,882,454 | 4.44% |
| 2026-06-12 | 48.48 | 51.90 | 47.85 | 50.22 | 50.22 | qfq | 110,904,036 | 5,545,125,587 | 5.66% |
| 2026-06-11 | 46.61 | 48.90 | 46.11 | 47.53 | 47.53 | qfq | 63,255,224 | 3,004,636,546 | 0.81% |
| 2026-06-10 | 47.01 | 48.10 | 46.07 | 47.15 | 47.15 | qfq | 45,969,759 | 2,161,405,976 | -1.46% |
| 2026-06-09 | 47.65 | 48.05 | 45.56 | 47.85 | 47.85 | qfq | 60,693,307 | 2,831,620,278 | 2.42% |
| 2026-06-08 | 48.12 | 48.86 | 46.13 | 46.72 | 46.72 | qfq | 64,862,812 | 3,082,987,922 | -6.49% |
| 2026-06-05 | 51.25 | 51.67 | 49.62 | 49.96 | 49.96 | qfq | 59,685,636 | 3,019,297,687 | -2.61% |
| 2026-06-04 | 52.52 | 52.73 | 51.06 | 51.30 | 51.30 | qfq | 59,671,717 | 3,077,809,943 | -3.61% |
| 2026-06-03 | 53.00 | 54.38 | 52.77 | 53.22 | 53.22 | qfq | 44,285,654 | 2,373,089,200 | -0.67% |
| 2026-06-02 | 53.48 | 53.93 | 51.44 | 53.58 | 53.58 | qfq | 60,857,521 | 3,207,146,040 | 0.19% |
| 2026-06-01 | 54.08 | 55.15 | 53.46 | 53.48 | 53.48 | qfq | 50,129,369 | 2,716,381,786 | -2.41% |
| 2026-05-29 | 56.60 | 56.70 | 54.80 | 54.80 | 54.80 | qfq | 50,731,710 | 2,826,706,782 | -1.97% |
| 2026-05-28 | 55.60 | 56.53 | 54.48 | 55.90 | 55.90 | qfq | 48,391,274 | 2,689,601,796 | -0.36% |
| 2026-05-27 | 57.86 | 58.57 | 55.91 | 56.10 | 56.10 | qfq | 56,262,828 | 3,210,196,683 | -3.44% |
| 2026-05-26 | 56.60 | 58.58 | 55.62 | 58.10 | 58.10 | qfq | 66,914,998 | 3,829,534,061 | 1.77% |
| 2026-05-25 | 58.88 | 59.26 | 56.58 | 57.09 | 57.09 | qfq | 58,776,717 | 3,370,901,948 | -3.04% |
| 2026-05-22 | 56.42 | 59.06 | 55.98 | 58.88 | 58.88 | qfq | 62,816,925 | 3,634,732,343 | 4.29% |
| 2026-05-21 | 58.45 | 59.33 | 56.00 | 56.46 | 56.46 | qfq | 59,849,084 | 3,487,778,934 | -2.81% |
| 2026-05-20 | 56.84 | 58.65 | 56.26 | 58.09 | 58.09 | qfq | 62,623,119 | 3,602,393,133 | 0.85% |
| 2026-05-19 | 57.77 | 57.89 | 55.52 | 57.60 | 57.60 | qfq | 56,414,038 | 3,188,992,771 | -1.22% |
| 2026-05-18 | 58.00 | 58.75 | 57.45 | 58.31 | 57.81 | qfq | 47,765,991 | 2,777,105,005 | -0.58% |
| 2026-05-15 | 60.00 | 60.53 | 58.10 | 58.65 | 58.15 | qfq | 75,236,404 | 4,452,661,222 | -2.75% |
| 2026-05-14 | 62.79 | 62.79 | 59.96 | 60.31 | 59.79 | qfq | 86,602,893 | 5,272,118,020 | -3.96% |
| 2026-05-13 | 62.87 | 63.50 | 62.11 | 62.80 | 62.26 | qfq | 65,688,334 | 4,125,825,132 | -0.11% |
| 2026-05-12 | 65.05 | 65.63 | 62.50 | 62.87 | 62.33 | qfq | 83,539,933 | 5,328,453,847 | -3.04% |
| 2026-05-11 | 65.85 | 66.80 | 63.51 | 64.84 | 64.28 | qfq | 99,699,714 | 6,448,044,867 | -1.76% |
| 2026-05-08 | 67.44 | 68.85 | 65.55 | 66.00 | 65.43 | qfq | 88,508,617 | 5,900,093,042 | -3.23% |
| 2026-05-07 | 68.86 | 70.85 | 67.23 | 68.20 | 67.62 | qfq | 110,240,700 | 7,601,259,098 | 0.34% |
| 2026-05-06 | 66.59 | 68.05 | 65.31 | 67.97 | 67.39 | qfq | 96,413,616 | 6,426,213,473 | 2.07% |
| 2026-04-30 | 67.00 | 68.62 | 66.04 | 66.59 | 66.02 | qfq | 91,441,671 | 6,139,530,431 | -1.58% |
| 2026-04-29 | 63.60 | 67.90 | 63.24 | 67.66 | 67.08 | qfq | 110,084,041 | 7,281,206,973 | 4.48% |
| 2026-04-28 | 65.31 | 65.70 | 63.88 | 64.76 | 64.20 | qfq | 60,416,390 | 3,908,363,383 | -2.32% |
| 2026-04-27 | 65.78 | 66.59 | 65.10 | 66.30 | 65.73 | qfq | 88,012,726 | 5,797,544,964 | 2.35% |
| 2026-04-24 | 62.21 | 65.15 | 62.11 | 64.78 | 64.22 | qfq | 86,584,278 | 5,523,199,857 | 4.11% |
| 2026-04-23 | 64.83 | 64.89 | 61.90 | 62.22 | 61.69 | qfq | 83,279,732 | 5,218,561,736 | -3.88% |
| 2026-04-22 | 64.89 | 65.50 | 64.37 | 64.73 | 64.17 | qfq | 66,043,069 | 4,277,629,267 | -1.18% |
| 2026-04-21 | 66.45 | 66.57 | 64.96 | 65.50 | 64.94 | qfq | 61,717,676 | 4,053,277,706 | -0.43% |
| 2026-04-20 | 65.80 | 66.65 | 64.95 | 65.78 | 65.22 | qfq | 74,315,005 | 4,876,396,336 | -0.65% |
| 2026-04-17 | 67.22 | 68.80 | 66.11 | 66.21 | 65.64 | qfq | 129,382,063 | 8,714,481,920 | 0.46% |
| 2026-04-16 | 63.32 | 65.94 | 63.15 | 65.91 | 65.34 | qfq | 94,834,711 | 6,123,390,167 | 5.02% |
| 2026-04-15 | 64.98 | 65.37 | 62.61 | 62.76 | 62.22 | qfq | 97,409,407 | 6,196,987,224 | -2.43% |
| 2026-04-14 | 63.60 | 64.40 | 61.00 | 64.32 | 63.77 | qfq | 126,566,483 | 7,986,436,360 | 3.03% |
| 2026-04-13 | 60.82 | 62.99 | 60.82 | 62.43 | 61.89 | qfq | 76,845,291 | 4,775,402,486 | 1.63% |
| 2026-04-10 | 59.89 | 62.27 | 59.89 | 61.43 | 60.90 | qfq | 80,398,905 | 4,922,772,857 | 3.24% |
| 2026-04-09 | 60.51 | 60.74 | 59.34 | 59.50 | 58.99 | qfq | 53,364,008 | 3,197,362,045 | -2.60% |
| 2026-04-08 | 59.88 | 61.09 | 59.44 | 61.09 | 60.57 | qfq | 67,552,739 | 4,092,498,363 | 5.55% |
| 2026-04-07 | 57.40 | 58.58 | 57.40 | 57.88 | 57.38 | qfq | 30,759,596 | 1,783,041,867 | 0.80% |
| 2026-04-03 | 58.99 | 59.49 | 57.30 | 57.42 | 56.93 | qfq | 38,243,923 | 2,210,132,444 | -2.64% |
| 2026-04-02 | 59.80 | 60.60 | 58.50 | 58.98 | 58.47 | qfq | 45,060,394 | 2,671,263,816 | -2.19% |
| 2026-04-01 | 59.90 | 60.79 | 58.76 | 60.30 | 59.78 | qfq | 59,339,264 | 3,555,470,626 | 2.67% |
| 2026-03-31 | 59.57 | 60.04 | 58.22 | 58.73 | 58.23 | qfq | 44,504,323 | 2,627,526,014 | -1.71% |
| 2026-03-30 | 59.00 | 60.17 | 58.40 | 59.75 | 59.24 | qfq | 59,528,497 | 3,524,971,935 | -0.25% |
| 2026-03-27 | 57.24 | 60.73 | 57.22 | 59.90 | 59.39 | qfq | 78,760,919 | 4,680,134,387 | 2.97% |
| 2026-03-26 | 58.80 | 59.85 | 57.90 | 58.17 | 57.67 | qfq | 53,608,120 | 3,153,888,515 | -1.47% |
| 2026-03-25 | 57.46 | 59.31 | 57.31 | 59.04 | 58.53 | qfq | 77,408,424 | 4,523,245,070 | 4.79% |
| 2026-03-24 | 56.86 | 56.99 | 53.93 | 56.34 | 55.86 | qfq | 59,918,598 | 3,323,229,387 | 1.28% |
| 2026-03-23 | 56.19 | 58.58 | 55.22 | 55.63 | 55.15 | qfq | 64,469,008 | 3,645,842,838 | -3.10% |
| 2026-03-20 | 57.30 | 59.10 | 56.51 | 57.41 | 56.92 | qfq | 68,898,074 | 3,973,952,365 | 1.59% |
| 2026-03-19 | 58.67 | 58.93 | 56.26 | 56.51 | 56.03 | qfq | 80,863,916 | 4,634,209,932 | -6.81% |
| 2026-03-18 | 61.81 | 61.98 | 59.63 | 60.64 | 60.12 | qfq | 60,143,669 | 3,633,950,764 | -1.97% |
| 2026-03-17 | 63.77 | 64.20 | 61.85 | 61.86 | 61.33 | qfq | 45,794,867 | 2,881,072,410 | -2.46% |
| 2026-03-16 | 66.35 | 66.70 | 61.85 | 63.42 | 62.88 | qfq | 79,467,296 | 5,029,585,391 | -5.10% |
| 2026-03-13 | 67.05 | 69.16 | 66.75 | 66.83 | 66.26 | qfq | 43,772,262 | 2,970,440,652 | -0.99% |
| 2026-03-12 | 67.61 | 68.65 | 66.68 | 67.50 | 66.92 | qfq | 33,398,207 | 2,259,263,651 | -0.75% |
| 2026-03-11 | 68.40 | 68.94 | 67.53 | 68.01 | 67.43 | qfq | 31,151,010 | 2,126,702,395 | -0.45% |
| 2026-03-10 | 68.32 | 69.25 | 67.70 | 68.32 | 67.73 | qfq | 36,837,155 | 2,519,427,709 | 1.68% |
| 2026-03-09 | 66.77 | 67.71 | 64.45 | 67.19 | 66.61 | qfq | 55,990,949 | 3,688,043,206 | -2.72% |
| 2026-03-06 | 70.40 | 70.88 | 68.68 | 69.07 | 68.48 | qfq | 46,036,099 | 3,194,087,177 | -3.34% |
| 2026-03-05 | 72.39 | 72.59 | 70.20 | 71.46 | 70.85 | qfq | 34,444,762 | 2,468,826,782 | 0.78% |
| 2026-03-04 | 70.36 | 73.12 | 70.02 | 70.91 | 70.30 | qfq | 40,004,762 | 2,857,963,846 | -1.13% |
| 2026-03-03 | 77.63 | 77.63 | 71.72 | 71.72 | 71.11 | qfq | 77,940,317 | 5,714,631,521 | -8.58% |
| 2026-03-02 | 78.61 | 79.53 | 76.30 | 78.45 | 77.78 | qfq | 51,293,165 | 3,998,272,233 | -0.22% |
| 2026-02-27 | 76.00 | 79.20 | 75.90 | 78.62 | 77.95 | qfq | 44,822,484 | 3,494,156,425 | 2.26% |
| 2026-02-26 | 80.10 | 80.10 | 76.68 | 76.88 | 76.22 | qfq | 59,820,279 | 4,684,843,169 | -0.76% |
| 2026-02-25 | 74.20 | 78.78 | 73.72 | 77.47 | 76.81 | qfq | 68,858,061 | 5,280,493,104 | 5.52% |
| 2026-02-24 | 73.80 | 73.88 | 72.58 | 73.42 | 72.79 | qfq | 35,837,913 | 2,618,939,437 | 1.27% |
| 2026-02-13 | 72.58 | 73.84 | 72.50 | 72.50 | 71.88 | qfq | 31,667,942 | 2,309,974,124 | -3.53% |
| 2026-02-12 | 75.00 | 76.76 | 74.28 | 75.15 | 74.51 | qfq | 58,269,919 | 4,404,910,737 | 2.45% |
| 2026-02-11 | 70.10 | 74.35 | 70.10 | 73.35 | 72.72 | qfq | 57,831,307 | 4,211,869,081 | 5.45% |
| 2026-02-10 | 70.85 | 71.18 | 69.25 | 69.56 | 68.96 | qfq | 29,973,321 | 2,090,428,603 | -1.93% |
| 2026-02-09 | 71.50 | 71.68 | 70.21 | 70.93 | 70.32 | qfq | 28,657,786 | 2,033,501,228 | 0.68% |
| 2026-02-06 | 68.55 | 71.45 | 67.75 | 70.45 | 69.85 | qfq | 33,582,547 | 2,353,985,533 | -0.63% |
| 2026-02-05 | 71.70 | 72.87 | 69.80 | 70.90 | 70.29 | qfq | 36,216,952 | 2,567,438,574 | -2.50% |
| 2026-02-04 | 71.92 | 72.93 | 71.10 | 72.72 | 72.10 | qfq | 48,492,651 | 3,496,773,402 | 2.83% |
| 2026-02-03 | 71.10 | 71.28 | 68.15 | 70.72 | 70.11 | qfq | 54,275,253 | 3,784,837,517 | 1.78% |
| 2026-02-02 | 68.84 | 72.91 | 68.54 | 69.48 | 68.88 | qfq | 69,434,491 | 4,925,549,711 | -3.50% |
| 2026-01-30 | 76.00 | 76.20 | 70.74 | 72.00 | 71.38 | qfq | 92,039,594 | 6,688,758,828 | -8.40% |
| 2026-01-29 | 80.00 | 81.64 | 77.51 | 78.60 | 77.93 | qfq | 70,268,716 | 5,567,662,942 | -2.67% |
| 2026-01-28 | 78.03 | 81.50 | 76.81 | 80.76 | 80.07 | qfq | 81,199,996 | 6,461,883,452 | 3.34% |
| 2026-01-27 | 78.70 | 80.41 | 77.41 | 78.15 | 77.48 | qfq | 52,725,755 | 4,137,555,469 | -1.81% |
| 2026-01-26 | 80.11 | 82.17 | 79.02 | 79.59 | 78.91 | qfq | 82,806,548 | 6,672,457,594 | 1.20% |
| 2026-01-23 | 74.77 | 78.78 | 74.28 | 78.65 | 77.98 | qfq | 78,444,116 | 6,035,447,849 | 5.54% |
| 2026-01-22 | 75.70 | 76.13 | 73.86 | 74.52 | 73.88 | qfq | 39,757,100 | 2,968,460,617 | -1.30% |
| 2026-01-21 | 74.50 | 76.58 | 74.30 | 75.50 | 74.85 | qfq | 46,619,591 | 3,520,937,213 | 0.61% |
| 2026-01-20 | 76.91 | 77.10 | 73.48 | 75.04 | 74.40 | qfq | 54,151,420 | 4,057,831,538 | -1.46% |
| 2026-01-19 | 77.00 | 77.45 | 75.06 | 76.15 | 75.50 | qfq | 50,320,319 | 3,837,374,986 | -1.91% |
| 2026-01-16 | 79.28 | 80.80 | 77.01 | 77.63 | 76.96 | qfq | 70,065,900 | 5,537,367,290 | -1.98% |
| 2026-01-15 | 75.83 | 80.50 | 75.83 | 79.20 | 78.52 | qfq | 109,327,762 | 8,625,469,539 | 7.06% |
| 2026-01-14 | 74.79 | 76.79 | 73.37 | 73.98 | 73.35 | qfq | 65,592,809 | 4,907,667,711 | -1.54% |
| 2026-01-13 | 74.01 | 77.50 | 73.75 | 75.14 | 74.50 | qfq | 66,989,200 | 5,056,972,913 | 0.36% |
| 2026-01-12 | 77.00 | 77.77 | 73.30 | 74.87 | 74.23 | qfq | 72,566,073 | 5,422,664,184 | -1.42% |
| 2026-01-09 | 74.50 | 76.95 | 74.08 | 75.95 | 75.30 | qfq | 65,917,919 | 4,983,689,843 | 0.44% |
| 2026-01-08 | 76.62 | 77.70 | 74.51 | 75.62 | 74.97 | qfq | 73,026,272 | 5,562,546,127 | -2.03% |
| 2026-01-07 | 76.10 | 79.59 | 76.10 | 77.19 | 76.53 | qfq | 110,099,439 | 8,557,023,386 | 5.03% |
| 2026-01-06 | 70.73 | 74.03 | 70.05 | 73.49 | 72.86 | qfq | 108,303,191 | 7,874,673,635 | 8.07% |
| 2026-01-05 | 68.86 | 69.36 | 67.21 | 68.00 | 67.42 | qfq | 68,532,771 | 4,666,350,071 | -0.38% |
| 2025-12-31 | 68.64 | 70.64 | 67.87 | 68.26 | 67.67 | qfq | 69,220,834 | 4,786,251,749 | 0.34% |
| 2025-12-30 | 63.88 | 68.64 | 63.86 | 68.03 | 67.45 | qfq | 82,041,930 | 5,502,903,642 | 4.47% |
| 2025-12-29 | 67.07 | 67.20 | 64.90 | 65.12 | 64.56 | qfq | 63,172,767 | 4,161,058,494 | -1.33% |
| 2025-12-26 | 66.55 | 66.94 | 65.50 | 66.00 | 65.43 | qfq | 58,793,581 | 3,885,992,274 | 0.96% |
| 2025-12-25 | 65.70 | 65.90 | 64.50 | 65.37 | 64.81 | qfq | 57,277,873 | 3,736,784,326 | -2.59% |
| 2025-12-24 | 66.77 | 68.66 | 66.60 | 67.11 | 66.53 | qfq | 72,086,283 | 4,847,147,117 | 1.96% |
| 2025-12-23 | 65.90 | 67.31 | 65.00 | 65.82 | 65.26 | qfq | 82,130,516 | 5,420,023,816 | 0.32% |
| 2025-12-22 | 64.50 | 66.08 | 64.28 | 65.61 | 65.05 | qfq | 80,042,076 | 5,228,243,100 | 2.98% |
| 2025-12-19 | 62.03 | 63.90 | 61.39 | 63.71 | 63.16 | qfq | 79,472,902 | 5,011,182,614 | 3.22% |
| 2025-12-18 | 59.40 | 62.50 | 59.02 | 61.72 | 61.19 | qfq | 81,961,329 | 5,056,475,597 | 3.78% |
| 2025-12-17 | 57.91 | 59.83 | 57.62 | 59.47 | 58.96 | qfq | 53,066,696 | 3,127,944,870 | 3.48% |
| 2025-12-16 | 58.98 | 58.98 | 57.00 | 57.47 | 56.98 | qfq | 49,097,388 | 2,828,333,866 | -2.77% |
| 2025-12-15 | 60.20 | 60.89 | 58.62 | 59.11 | 58.60 | qfq | 49,352,033 | 2,941,531,964 | -3.46% |
| 2025-12-12 | 61.77 | 62.10 | 59.78 | 61.23 | 60.70 | qfq | 47,108,083 | 2,869,261,128 | 0.02% |
| 2025-12-11 | 62.70 | 63.96 | 61.16 | 61.22 | 60.70 | qfq | 49,824,789 | 3,121,477,304 | -1.75% |
| 2025-12-10 | 62.50 | 63.18 | 61.78 | 62.31 | 61.78 | qfq | 37,857,495 | 2,357,430,491 | -0.57% |
| 2025-12-09 | 63.80 | 63.80 | 61.90 | 62.67 | 62.13 | qfq | 47,325,639 | 2,967,294,344 | -2.29% |
| 2025-12-08 | 63.80 | 64.50 | 62.80 | 64.14 | 63.59 | qfq | 57,522,366 | 3,676,015,968 | 1.07% |
| 2025-12-05 | 63.33 | 63.89 | 62.70 | 63.46 | 62.92 | qfq | 45,832,035 | 2,904,766,807 | -0.35% |
| 2025-12-04 | 61.80 | 64.42 | 61.61 | 63.68 | 63.13 | qfq | 76,243,117 | 4,832,980,897 | 3.71% |
| 2025-12-03 | 61.10 | 62.50 | 60.58 | 61.40 | 60.87 | qfq | 45,339,246 | 2,783,569,959 | 0.77% |
| 2025-12-02 | 61.75 | 62.08 | 60.73 | 60.93 | 60.41 | qfq | 33,424,050 | 2,045,477,296 | -1.90% |
| 2025-12-01 | 62.32 | 63.87 | 61.78 | 62.11 | 61.58 | qfq | 58,378,714 | 3,661,964,983 | 0.45% |
| 2025-11-28 | 59.95 | 62.35 | 59.95 | 61.83 | 61.30 | qfq | 59,981,691 | 3,696,065,625 | 2.74% |
| 2025-11-27 | 60.58 | 61.94 | 60.10 | 60.18 | 59.66 | qfq | 40,571,482 | 2,473,932,345 | -0.59% |
| 2025-11-26 | 61.50 | 62.25 | 60.44 | 60.54 | 60.02 | qfq | 55,694,312 | 3,416,952,237 | 0.05% |
| 2025-11-25 | 58.89 | 61.14 | 57.94 | 60.51 | 59.99 | qfq | 71,880,364 | 4,298,820,122 | 3.97% |
| 2025-11-24 | 59.62 | 59.88 | 56.01 | 58.20 | 57.70 | qfq | 101,684,953 | 5,885,059,907 | -2.48% |
| 2025-11-21 | 62.38 | 62.99 | 59.54 | 59.68 | 59.17 | qfq | 109,853,388 | 6,706,373,862 | -8.94% |
| 2025-11-20 | 66.50 | 69.20 | 65.30 | 65.54 | 64.98 | qfq | 110,417,894 | 7,417,910,547 | -0.68% |
| 2025-11-19 | 64.28 | 66.97 | 64.28 | 65.99 | 65.42 | qfq | 85,850,977 | 5,640,752,848 | 2.63% |
| 2025-11-18 | 67.08 | 68.18 | 63.79 | 64.30 | 63.75 | qfq | 105,570,933 | 6,909,055,798 | -4.88% |
| 2025-11-17 | 65.00 | 68.98 | 65.00 | 67.60 | 67.02 | qfq | 128,911,333 | 8,724,145,448 | 3.03% |
| 2025-11-14 | 64.30 | 66.54 | 63.51 | 65.61 | 65.05 | qfq | 91,325,389 | 5,946,716,427 | 0.29% |
| 2025-11-13 | 60.56 | 66.56 | 60.30 | 65.42 | 64.86 | qfq | 144,210,069 | 9,310,413,750 | 8.04% |
| 2025-11-12 | 60.90 | 62.28 | 59.20 | 60.55 | 60.03 | qfq | 59,508,198 | 3,605,545,898 | -2.13% |
| 2025-11-11 | 63.25 | 63.86 | 61.70 | 61.87 | 61.34 | qfq | 57,053,934 | 3,577,915,986 | -2.15% |
| 2025-11-10 | 63.60 | 64.96 | 62.49 | 63.23 | 62.69 | qfq | 83,876,072 | 5,331,337,378 | -1.73% |
| 2025-11-07 | 61.60 | 65.16 | 60.78 | 64.34 | 63.79 | qfq | 103,757,361 | 6,610,434,544 | 3.47% |
| 2025-11-06 | 59.44 | 62.45 | 59.42 | 62.18 | 61.65 | qfq | 75,588,721 | 4,638,826,039 | 3.91% |
| 2025-11-05 | 58.02 | 60.95 | 57.33 | 59.84 | 59.33 | qfq | 72,061,238 | 4,268,217,384 | -0.10% |
| 2025-11-04 | 62.83 | 63.63 | 59.59 | 59.90 | 59.39 | qfq | 76,856,587 | 4,688,111,216 | -4.66% |
| 2025-11-03 | 64.85 | 65.75 | 60.98 | 62.83 | 62.29 | qfq | 90,172,178 | 5,641,822,655 | -3.06% |
| 2025-10-31 | 64.70 | 67.07 | 64.20 | 64.81 | 64.25 | qfq | 94,374,082 | 6,180,907,371 | -1.04% |
| 2025-10-30 | 62.50 | 66.85 | 62.11 | 65.49 | 64.93 | qfq | 148,589,788 | 9,739,804,567 | 4.28% |
| 2025-10-29 | 60.22 | 62.86 | 60.20 | 62.80 | 62.26 | qfq | 76,158,455 | 4,707,841,903 | 3.80% |
| 2025-10-28 | 63.80 | 64.00 | 60.12 | 60.50 | 59.98 | qfq | 112,826,884 | 6,984,298,395 | -6.46% |
| 2025-10-27 | 63.56 | 65.36 | 63.52 | 64.68 | 64.13 | qfq | 86,269,329 | 5,559,487,296 | 2.70% |
| 2025-10-24 | 63.18 | 64.09 | 62.21 | 62.98 | 62.44 | qfq | 78,486,359 | 4,941,564,593 | 0.37% |
| 2025-10-23 | 61.50 | 63.05 | 60.68 | 62.75 | 62.21 | qfq | 63,784,011 | 3,949,994,666 | 1.70% |
| 2025-10-22 | 60.90 | 62.45 | 60.59 | 61.70 | 61.17 | qfq | 49,518,324 | 3,056,133,854 | -1.47% |
| 2025-10-21 | 61.57 | 63.34 | 60.79 | 62.62 | 62.08 | qfq | 88,727,241 | 5,538,740,650 | 3.45% |
| 2025-10-20 | 61.25 | 61.95 | 58.96 | 60.53 | 60.01 | qfq | 90,199,038 | 5,471,951,964 | -1.51% |
| 2025-10-17 | 64.85 | 65.37 | 60.98 | 61.46 | 60.93 | qfq | 105,914,386 | 6,580,808,201 | -4.98% |
| 2025-10-16 | 65.00 | 66.08 | 64.09 | 64.68 | 64.13 | qfq | 72,985,207 | 4,726,502,515 | -1.01% |
| 2025-10-15 | 65.63 | 67.30 | 63.32 | 65.34 | 64.78 | qfq | 102,460,838 | 6,665,139,003 | 0.26% |
| 2025-10-14 | 72.80 | 73.00 | 64.01 | 65.17 | 64.61 | qfq | 157,098,110 | 10,656,890,474 | -7.53% |
| 2025-10-13 | 61.30 | 71.34 | 61.30 | 70.48 | 69.88 | qfq | 149,580,619 | 10,061,214,864 | 8.68% |
| 2025-10-10 | 68.00 | 68.01 | 63.65 | 64.85 | 64.29 | qfq | 147,866,597 | 9,729,587,239 | -7.74% |
| 2025-10-09 | 67.03 | 70.29 | 66.56 | 70.29 | 69.69 | qfq | 167,364,772 | 11,428,158,792 | 6.66% |
| 2025-09-30 | 61.56 | 66.28 | 61.17 | 65.90 | 65.33 | qfq | 156,843,339 | 10,202,113,922 | 9.38% |
| 2025-09-29 | 58.40 | 60.86 | 57.33 | 60.25 | 59.73 | qfq | 110,812,077 | 6,568,522,889 | 5.46% |
| 2025-09-26 | 55.75 | 58.50 | 55.75 | 57.13 | 56.64 | qfq | 96,335,288 | 5,558,417,509 | 2.73% |
| 2025-09-25 | 56.32 | 57.00 | 55.01 | 55.61 | 55.13 | qfq | 93,348,523 | 5,224,057,768 | 0.16% |
| 2025-09-24 | 52.69 | 56.55 | 52.50 | 55.52 | 55.04 | qfq | 132,319,270 | 7,296,948,328 | 5.79% |
| 2025-09-23 | 52.10 | 54.17 | 51.28 | 52.48 | 52.03 | qfq | 97,188,716 | 5,116,947,394 | -0.46% |
| 2025-09-22 | 53.98 | 54.55 | 52.20 | 52.72 | 52.27 | qfq | 119,241,833 | 6,333,662,935 | 2.25% |
| 2025-09-19 | 50.20 | 52.45 | 50.13 | 51.56 | 51.12 | qfq | 90,136,070 | 4,645,450,404 | 1.96% |
| 2025-09-18 | 51.74 | 51.97 | 49.91 | 50.57 | 50.14 | qfq | 84,364,265 | 4,296,594,573 | -2.19% |
| 2025-09-17 | 51.80 | 52.18 | 51.04 | 51.70 | 51.26 | qfq | 65,236,747 | 3,357,768,918 | -0.37% |
| 2025-09-16 | 52.22 | 52.70 | 49.95 | 51.89 | 51.45 | qfq | 106,945,492 | 5,473,528,941 | -0.69% |
| 2025-09-15 | 52.50 | 54.75 | 52.20 | 52.25 | 51.80 | qfq | 115,571,890 | 6,179,911,245 | -0.10% |
| 2025-09-12 | 51.98 | 53.55 | 51.27 | 52.30 | 51.85 | qfq | 115,175,329 | 6,027,693,821 | 1.26% |
| 2025-09-11 | 51.00 | 51.76 | 50.25 | 51.65 | 51.21 | qfq | 72,967,122 | 3,724,757,770 | 1.27% |
| 2025-09-10 | 50.80 | 52.65 | 50.40 | 51.00 | 50.56 | qfq | 84,339,301 | 4,321,302,159 | -0.64% |
| 2025-09-09 | 52.50 | 53.90 | 51.29 | 51.33 | 50.89 | qfq | 111,384,240 | 5,839,422,780 | -3.52% |
| 2025-09-08 | 51.73 | 54.06 | 50.58 | 53.20 | 52.74 | qfq | 154,784,715 | 8,165,598,564 | 4.83% |
| 2025-09-05 | 47.08 | 50.88 | 46.28 | 50.75 | 50.31 | qfq | 144,649,207 | 7,119,203,424 | 7.36% |
| 2025-09-04 | 47.33 | 49.39 | 46.07 | 47.27 | 46.86 | qfq | 99,021,725 | 4,740,296,271 | -0.48% |
| 2025-09-03 | 47.83 | 48.79 | 46.89 | 47.50 | 47.09 | qfq | 77,932,215 | 3,724,136,516 | -0.59% |
| 2025-09-02 | 49.71 | 49.74 | 47.17 | 47.78 | 47.37 | qfq | 118,697,761 | 5,738,260,712 | -4.86% |
| 2025-09-01 | 48.50 | 50.22 | 47.54 | 50.22 | 49.79 | qfq | 140,423,023 | 6,875,390,984 | 4.52% |
| 2025-08-29 | 46.58 | 48.92 | 46.20 | 48.05 | 47.64 | qfq | 117,988,797 | 5,631,508,677 | 3.18% |
| 2025-08-28 | 45.84 | 46.59 | 45.20 | 46.57 | 46.17 | qfq | 67,412,389 | 3,098,027,586 | 1.55% |
| 2025-08-27 | 47.17 | 47.61 | 45.81 | 45.86 | 45.47 | qfq | 81,628,629 | 3,824,240,391 | -2.78% |
| 2025-08-26 | 47.67 | 48.31 | 47.11 | 47.17 | 46.77 | qfq | 61,436,118 | 2,922,747,993 | -2.01% |
| 2025-08-25 | 49.01 | 49.02 | 47.27 | 48.14 | 47.73 | qfq | 106,446,138 | 5,118,538,571 | 0.42% |
| 2025-08-22 | 45.70 | 49.00 | 45.70 | 47.94 | 47.53 | qfq | 115,600,440 | 5,490,006,345 | 6.30% |
| 2025-08-21 | 45.54 | 46.39 | 44.82 | 45.10 | 44.71 | qfq | 49,842,050 | 2,267,702,234 | -0.88% |
| 2025-08-20 | 43.91 | 46.25 | 43.61 | 45.50 | 45.11 | qfq | 89,057,374 | 4,039,968,526 | 3.24% |
| 2025-08-19 | 45.10 | 45.26 | 43.87 | 44.07 | 43.69 | qfq | 69,325,468 | 3,075,507,054 | -2.20% |
| 2025-08-18 | 45.64 | 46.40 | 44.92 | 45.06 | 44.67 | qfq | 89,419,674 | 4,082,996,900 | 1.83% |
| 2025-08-15 | 43.25 | 44.29 | 43.22 | 44.25 | 43.87 | qfq | 42,945,882 | 1,889,525,190 | 1.58% |
| 2025-08-14 | 44.90 | 45.13 | 43.50 | 43.56 | 43.19 | qfq | 57,612,630 | 2,546,594,845 | -2.96% |
| 2025-08-13 | 44.09 | 45.10 | 44.03 | 44.89 | 44.51 | qfq | 51,407,988 | 2,297,489,448 | 1.47% |
| 2025-08-12 | 44.39 | 44.60 | 43.38 | 44.24 | 43.86 | qfq | 58,541,302 | 2,573,044,414 | -1.38% |
| 2025-08-11 | 45.20 | 45.58 | 43.60 | 44.86 | 44.48 | qfq | 80,334,691 | 3,574,330,461 | 2.40% |
| 2025-08-08 | 42.62 | 44.39 | 42.52 | 43.81 | 43.43 | qfq | 79,711,366 | 3,488,234,855 | 2.36% |
| 2025-08-07 | 42.82 | 43.18 | 41.95 | 42.80 | 42.43 | qfq | 52,546,222 | 2,240,369,345 | -0.05% |
| 2025-08-06 | 42.35 | 42.96 | 42.25 | 42.82 | 42.45 | qfq | 37,277,014 | 1,588,816,803 | 0.85% |
| 2025-08-05 | 43.20 | 43.37 | 42.28 | 42.46 | 42.10 | qfq | 36,922,025 | 1,574,621,701 | -0.72% |
| 2025-08-04 | 42.51 | 42.93 | 42.12 | 42.77 | 42.40 | qfq | 40,589,573 | 1,728,221,814 | -0.51% |
| 2025-08-01 | 44.13 | 44.39 | 42.90 | 42.99 | 42.62 | qfq | 59,738,318 | 2,594,191,257 | -2.69% |
| 2025-07-31 | 45.30 | 45.66 | 43.80 | 44.18 | 43.80 | qfq | 78,850,154 | 3,496,464,055 | -3.54% |
| 2025-07-30 | 47.07 | 47.50 | 45.30 | 45.80 | 45.41 | qfq | 72,789,868 | 3,357,958,405 | -1.46% |
| 2025-07-29 | 44.95 | 47.58 | 44.93 | 46.48 | 46.08 | qfq | 85,084,741 | 3,968,333,491 | 2.38% |
| 2025-07-28 | 43.80 | 45.94 | 43.29 | 45.40 | 45.01 | qfq | 82,861,698 | 3,721,891,638 | 1.07% |
| 2025-07-25 | 43.71 | 45.18 | 43.35 | 44.92 | 44.53 | qfq | 101,704,005 | 4,488,769,058 | 3.05% |
| 2025-07-24 | 40.08 | 43.81 | 40.08 | 43.59 | 43.22 | qfq | 135,839,385 | 5,804,915,023 | 9.44% |
| 2025-07-23 | 39.68 | 41.13 | 39.31 | 39.83 | 39.49 | qfq | 65,015,837 | 2,609,001,805 | 1.01% |
| 2025-07-22 | 39.10 | 39.94 | 38.73 | 39.43 | 39.09 | qfq | 46,927,114 | 1,843,194,464 | 1.36% |
| 2025-07-21 | 38.45 | 38.98 | 38.16 | 38.90 | 38.57 | qfq | 40,025,032 | 1,548,945,539 | 1.83% |
| 2025-07-18 | 37.44 | 38.67 | 37.44 | 38.20 | 37.87 | qfq | 41,636,642 | 1,588,021,620 | 2.08% |
| 2025-07-17 | 37.03 | 37.48 | 36.85 | 37.42 | 37.10 | qfq | 22,510,670 | 837,203,301 | 1.05% |
| 2025-07-16 | 37.02 | 37.35 | 36.85 | 37.03 | 36.71 | qfq | 19,781,800 | 733,899,691 | -0.11% |
| 2025-07-15 | 37.61 | 37.78 | 36.78 | 37.07 | 36.75 | qfq | 43,962,546 | 1,635,742,117 | -1.98% |
| 2025-07-14 | 38.42 | 38.85 | 37.81 | 37.82 | 37.50 | qfq | 33,252,694 | 1,271,861,341 | -0.87% |
| 2025-07-11 | 38.13 | 38.90 | 37.80 | 38.15 | 37.82 | qfq | 41,886,254 | 1,607,884,040 | 0.58% |
| 2025-07-10 | 38.36 | 38.68 | 37.81 | 37.93 | 37.60 | qfq | 33,126,125 | 1,260,893,767 | -1.17% |
| 2025-07-09 | 38.91 | 39.30 | 38.22 | 38.38 | 38.05 | qfq | 33,495,273 | 1,295,073,007 | -1.31% |
| 2025-07-08 | 38.00 | 39.50 | 37.95 | 38.89 | 38.56 | qfq | 61,771,117 | 2,400,134,227 | 4.18% |
| 2025-07-07 | 37.61 | 37.62 | 37.26 | 37.33 | 37.01 | qfq | 16,225,731 | 606,981,914 | -0.85% |
| 2025-07-04 | 38.30 | 38.31 | 37.13 | 37.65 | 37.33 | qfq | 38,028,771 | 1,430,569,991 | -2.00% |
| 2025-07-03 | 38.58 | 38.66 | 37.80 | 38.42 | 38.09 | qfq | 36,300,163 | 1,388,286,492 | 1.19% |
| 2025-07-02 | 37.81 | 38.57 | 37.52 | 37.97 | 37.64 | qfq | 29,849,083 | 1,133,491,452 | -0.29% |
| 2025-07-01 | 37.06 | 38.25 | 36.87 | 38.08 | 37.75 | qfq | 46,009,114 | 1,730,718,604 | 2.86% |
| 2025-06-30 | 37.17 | 37.34 | 36.80 | 37.02 | 36.70 | qfq | 28,391,452 | 1,048,793,204 | -0.27% |
| 2025-06-27 | 37.36 | 37.88 | 37.03 | 37.12 | 36.80 | qfq | 29,693,347 | 1,110,184,964 | -0.40% |
| 2025-06-26 | 37.62 | 38.09 | 37.13 | 37.27 | 36.95 | qfq | 32,155,692 | 1,207,400,653 | -0.59% |
| 2025-06-25 | 37.62 | 37.73 | 37.12 | 37.49 | 37.17 | qfq | 33,658,444 | 1,258,116,825 | -0.61% |
| 2025-06-24 | 37.77 | 38.15 | 37.45 | 37.72 | 37.40 | qfq | 37,197,702 | 1,403,848,074 | -0.29% |
| 2025-06-23 | 36.99 | 38.28 | 36.98 | 37.83 | 37.51 | qfq | 70,271,669 | 2,647,965,218 | 6.35% |
| 2025-06-20 | 35.86 | 36.25 | 35.50 | 35.57 | 35.26 | qfq | 22,591,347 | 809,594,666 | -1.06% |
| 2025-06-19 | 36.33 | 37.00 | 35.76 | 35.95 | 35.64 | qfq | 29,595,766 | 1,076,316,767 | -1.05% |
| 2025-06-18 | 36.49 | 36.50 | 35.79 | 36.33 | 36.02 | qfq | 23,003,542 | 829,434,467 | -0.44% |
| 2025-06-17 | 35.32 | 36.87 | 35.15 | 36.49 | 36.18 | qfq | 41,812,174 | 1,520,165,214 | 3.34% |
| 2025-06-16 | 35.00 | 35.52 | 35.00 | 35.31 | 35.01 | qfq | 17,132,990 | 604,380,125 | 0.26% |
| 2025-06-13 | 35.26 | 35.75 | 35.01 | 35.22 | 34.92 | qfq | 23,166,796 | 818,704,857 | -0.42% |
| 2025-06-12 | 34.70 | 35.99 | 34.70 | 35.37 | 35.07 | qfq | 36,986,255 | 1,308,992,064 | 1.09% |
| 2025-06-11 | 33.66 | 35.19 | 33.55 | 34.99 | 34.69 | qfq | 42,448,590 | 1,475,579,922 | 3.31% |
| 2025-06-10 | 34.32 | 34.49 | 33.59 | 33.87 | 33.09 | qfq | 18,605,381 | 632,232,704 | -1.43% |
| 2025-06-09 | 34.36 | 34.67 | 34.18 | 34.36 | 33.57 | qfq | 15,721,294 | 541,248,712 | 0.00% |
| 2025-06-06 | 34.18 | 34.60 | 34.00 | 34.36 | 33.57 | qfq | 17,269,880 | 594,166,926 | 0.79% |
| 2025-06-05 | 34.26 | 34.27 | 33.92 | 34.09 | 33.31 | qfq | 11,847,598 | 403,277,526 | -0.03% |
| 2025-06-04 | 33.70 | 34.33 | 33.56 | 34.10 | 33.32 | qfq | 19,289,446 | 657,582,343 | 1.73% |
| 2025-06-03 | 33.39 | 33.85 | 33.39 | 33.52 | 32.75 | qfq | 12,525,800 | 420,789,471 | 0.36% |
| 2025-05-30 | 33.71 | 33.74 | 33.02 | 33.40 | 32.63 | qfq | 18,466,041 | 615,934,024 | -1.42% |
| 2025-05-29 | 33.53 | 34.10 | 33.53 | 33.88 | 33.10 | qfq | 14,383,208 | 487,524,220 | 0.33% |
| 2025-05-28 | 33.91 | 33.99 | 33.67 | 33.77 | 32.99 | qfq | 12,895,521 | 435,744,955 | -0.50% |
| 2025-05-27 | 33.99 | 34.29 | 33.68 | 33.94 | 33.16 | qfq | 17,573,058 | 595,973,534 | -0.26% |
| 2025-05-26 | 34.80 | 34.86 | 33.79 | 34.03 | 33.25 | qfq | 29,928,870 | 1,022,938,132 | -2.63% |
| 2025-05-23 | 35.00 | 36.08 | 34.89 | 34.95 | 34.15 | qfq | 32,429,131 | 1,153,267,075 | -0.09% |
| 2025-05-22 | 35.40 | 35.84 | 34.94 | 34.98 | 34.17 | qfq | 19,371,283 | 683,871,964 | -1.63% |
| 2025-05-21 | 34.94 | 35.90 | 34.88 | 35.56 | 34.74 | qfq | 35,689,507 | 1,269,549,421 | 1.80% |
| 2025-05-20 | 34.96 | 35.08 | 34.76 | 34.93 | 34.13 | qfq | 14,885,092 | 519,623,499 | -0.09% |
| 2025-05-19 | 35.09 | 35.09 | 34.55 | 34.96 | 34.16 | qfq | 19,076,076 | 664,333,116 | -1.13% |
| 2025-05-16 | 34.65 | 35.49 | 34.61 | 35.36 | 34.55 | qfq | 30,996,619 | 1,088,723,013 | 1.67% |
| 2025-05-15 | 35.20 | 35.44 | 34.65 | 34.78 | 33.98 | qfq | 26,409,551 | 923,944,167 | -1.64% |
| 2025-05-14 | 34.80 | 35.50 | 34.71 | 35.36 | 34.55 | qfq | 36,456,212 | 1,286,029,114 | 1.73% |
| 2025-05-13 | 35.04 | 35.06 | 34.52 | 34.76 | 33.96 | qfq | 25,236,018 | 877,812,157 | -0.80% |
| 2025-05-12 | 35.29 | 35.37 | 34.55 | 35.04 | 34.23 | qfq | 32,488,724 | 1,132,736,648 | 0.46% |
| 2025-05-09 | 34.24 | 35.35 | 34.09 | 34.88 | 34.08 | qfq | 31,716,517 | 1,099,231,384 | 1.66% |
| 2025-05-08 | 34.02 | 34.53 | 34.02 | 34.31 | 33.52 | qfq | 16,937,023 | 580,586,117 | 0.00% |
| 2025-05-07 | 35.05 | 35.10 | 33.99 | 34.31 | 33.52 | qfq | 27,023,651 | 928,692,504 | -0.44% |
| 2025-05-06 | 34.01 | 34.69 | 33.96 | 34.46 | 33.67 | qfq | 29,299,132 | 1,009,558,372 | 1.71% |
| 2025-04-30 | 33.40 | 34.08 | 33.40 | 33.88 | 33.10 | qfq | 23,825,769 | 804,887,063 | 1.19% |
| 2025-04-29 | 33.26 | 33.86 | 33.21 | 33.48 | 32.71 | qfq | 20,430,649 | 685,639,947 | 0.36% |
| 2025-04-28 | 34.09 | 34.09 | 33.33 | 33.36 | 32.59 | qfq | 26,080,694 | 876,632,498 | -2.17% |
| 2025-04-25 | 33.60 | 34.56 | 33.37 | 34.10 | 33.32 | qfq | 37,707,607 | 1,284,292,330 | 1.94% |
| 2025-04-24 | 33.25 | 33.99 | 33.20 | 33.45 | 32.68 | qfq | 30,127,001 | 1,010,704,851 | -0.42% |
| 2025-04-23 | 33.80 | 33.85 | 33.23 | 33.59 | 32.82 | qfq | 35,834,736 | 1,199,961,033 | 0.48% |
| 2025-04-22 | 33.65 | 33.88 | 33.40 | 33.43 | 32.66 | qfq | 35,101,642 | 1,179,259,741 | -1.15% |
| 2025-04-21 | 32.95 | 33.97 | 32.33 | 33.82 | 33.04 | qfq | 60,512,679 | 2,017,703,131 | 6.09% |
| 2025-04-18 | 30.81 | 32.39 | 30.60 | 31.88 | 31.15 | qfq | 40,663,852 | 1,287,133,794 | 3.17% |
| 2025-04-17 | 30.56 | 31.03 | 30.51 | 30.90 | 30.19 | qfq | 17,534,102 | 540,886,285 | 0.32% |
| 2025-04-16 | 31.02 | 31.02 | 30.15 | 30.80 | 30.09 | qfq | 23,136,249 | 705,452,100 | -0.71% |
| 2025-04-15 | 31.16 | 31.21 | 30.74 | 31.02 | 30.31 | qfq | 18,204,250 | 563,267,326 | -0.45% |
| 2025-04-14 | 31.15 | 31.65 | 30.97 | 31.16 | 30.44 | qfq | 28,679,835 | 896,595,284 | 1.40% |
| 2025-04-11 | 30.15 | 31.00 | 30.01 | 30.73 | 30.02 | qfq | 31,199,910 | 954,686,665 | 1.22% |
| 2025-04-10 | 30.60 | 30.63 | 29.87 | 30.36 | 29.66 | qfq | 49,153,064 | 1,489,852,553 | 3.37% |
| 2025-04-09 | 28.20 | 29.37 | 27.37 | 29.37 | 28.69 | qfq | 55,332,601 | 1,580,283,583 | 1.52% |
| 2025-04-08 | 29.36 | 29.87 | 28.28 | 28.93 | 28.26 | qfq | 68,194,544 | 1,960,392,738 | -3.28% |
| 2025-04-07 | 30.00 | 31.33 | 29.91 | 29.91 | 29.22 | qfq | 40,168,816 | 1,208,075,605 | -9.99% |
| 2025-04-03 | 33.60 | 33.93 | 33.18 | 33.23 | 32.47 | qfq | 24,125,484 | 807,255,828 | -2.12% |
| 2025-04-02 | 33.81 | 34.24 | 33.72 | 33.95 | 33.17 | qfq | 17,015,254 | 578,479,902 | 0.47% |
| 2025-04-01 | 34.10 | 34.29 | 33.67 | 33.79 | 33.01 | qfq | 22,797,697 | 773,673,892 | -0.82% |
| 2025-03-31 | 34.35 | 34.84 | 33.78 | 34.07 | 33.29 | qfq | 30,972,724 | 1,058,110,831 | -2.04% |
| 2025-03-28 | 35.20 | 35.29 | 34.68 | 34.78 | 33.98 | qfq | 20,821,658 | 725,277,605 | -0.97% |
| 2025-03-27 | 35.31 | 35.44 | 34.70 | 35.12 | 34.31 | qfq | 26,992,163 | 946,663,561 | -1.35% |
| 2025-03-26 | 35.58 | 36.75 | 35.55 | 35.60 | 34.78 | qfq | 41,823,719 | 1,508,127,233 | 0.42% |
| 2025-03-25 | 36.31 | 36.48 | 35.26 | 35.45 | 34.63 | qfq | 32,992,767 | 1,178,522,018 | -1.69% |
| 2025-03-24 | 35.33 | 36.22 | 35.18 | 36.06 | 35.23 | qfq | 55,443,344 | 1,982,993,558 | 2.71% |
| 2025-03-21 | 36.20 | 36.74 | 34.92 | 35.11 | 34.30 | qfq | 57,228,488 | 2,044,819,548 | -3.01% |
| 2025-03-20 | 36.98 | 37.15 | 36.14 | 36.20 | 35.37 | qfq | 43,568,124 | 1,587,557,260 | -1.82% |
| 2025-03-19 | 37.00 | 37.25 | 36.39 | 36.87 | 36.02 | qfq | 52,761,135 | 1,942,902,267 | -0.14% |
| 2025-03-18 | 37.20 | 37.99 | 36.89 | 36.92 | 36.07 | qfq | 63,819,589 | 2,381,751,698 | -0.89% |
| 2025-03-17 | 38.77 | 38.77 | 37.20 | 37.25 | 36.39 | qfq | 82,370,640 | 3,100,005,968 | -4.78% |
| 2025-03-14 | 39.95 | 40.13 | 38.62 | 39.12 | 38.22 | qfq | 74,263,972 | 2,914,710,818 | 0.49% |
| 2025-03-13 | 38.05 | 40.09 | 37.78 | 38.93 | 38.03 | qfq | 91,939,351 | 3,561,163,819 | 3.21% |
| 2025-03-12 | 38.82 | 39.16 | 37.49 | 37.72 | 36.85 | qfq | 67,291,100 | 2,554,602,153 | -2.28% |
| 2025-03-11 | 37.58 | 39.18 | 37.56 | 38.60 | 37.71 | qfq | 92,099,189 | 3,537,058,059 | 0.42% |
| 2025-03-10 | 37.97 | 38.97 | 36.82 | 38.44 | 37.56 | qfq | 108,832,875 | 4,120,352,479 | 5.90% |
| 2025-03-07 | 36.00 | 37.67 | 35.90 | 36.30 | 35.46 | qfq | 100,395,727 | 3,697,618,686 | 0.89% |
| 2025-03-06 | 34.80 | 36.36 | 34.64 | 35.98 | 35.15 | qfq | 87,778,030 | 3,111,199,278 | 4.65% |
| 2025-03-05 | 35.39 | 35.39 | 33.91 | 34.38 | 33.59 | qfq | 52,279,334 | 1,796,266,140 | -2.16% |
| 2025-03-04 | 34.60 | 35.55 | 33.77 | 35.14 | 34.33 | qfq | 76,091,642 | 2,627,629,200 | 0.46% |
| 2025-03-03 | 33.98 | 35.40 | 33.96 | 34.98 | 34.17 | qfq | 110,321,978 | 3,853,438,254 | 6.00% |
| 2025-02-28 | 33.19 | 33.96 | 32.40 | 33.00 | 32.24 | qfq | 84,926,215 | 2,826,533,710 | -0.54% |
| 2025-02-27 | 31.95 | 33.48 | 31.95 | 33.18 | 32.42 | qfq | 90,606,826 | 2,974,908,644 | 3.85% |
| 2025-02-26 | 31.52 | 32.29 | 31.48 | 31.95 | 31.21 | qfq | 53,298,509 | 1,695,889,435 | -0.41% |
| 2025-02-25 | 31.52 | 33.08 | 31.41 | 32.08 | 31.34 | qfq | 106,552,297 | 3,437,322,109 | 4.50% |
| 2025-02-24 | 31.17 | 31.20 | 30.41 | 30.70 | 29.99 | qfq | 31,756,865 | 977,900,838 | -0.55% |
| 2025-02-21 | 30.27 | 31.12 | 30.27 | 30.87 | 30.16 | qfq | 47,324,767 | 1,458,344,321 | 2.05% |
| 2025-02-20 | 30.35 | 30.45 | 29.94 | 30.25 | 29.55 | qfq | 24,446,042 | 737,579,734 | -0.30% |
| 2025-02-19 | 29.99 | 30.49 | 29.88 | 30.34 | 29.64 | qfq | 28,628,384 | 866,269,611 | 1.20% |
| 2025-02-18 | 30.70 | 30.76 | 29.87 | 29.98 | 29.29 | qfq | 32,475,390 | 985,640,873 | -1.38% |
| 2025-02-17 | 31.11 | 31.21 | 30.30 | 30.40 | 29.70 | qfq | 42,323,449 | 1,295,221,783 | -2.53% |
| 2025-02-14 | 31.03 | 31.93 | 31.03 | 31.19 | 30.47 | qfq | 51,132,336 | 1,606,056,827 | 2.40% |
| 2025-02-13 | 30.39 | 31.40 | 30.36 | 30.46 | 29.76 | qfq | 37,067,251 | 1,145,051,838 | -0.33% |
| 2025-02-12 | 29.88 | 30.92 | 29.66 | 30.56 | 29.86 | qfq | 41,373,507 | 1,253,118,344 | 2.17% |
| 2025-02-11 | 30.20 | 30.28 | 29.77 | 29.91 | 29.22 | qfq | 22,489,685 | 672,307,801 | -1.32% |
| 2025-02-10 | 30.66 | 30.70 | 30.10 | 30.31 | 29.61 | qfq | 28,639,078 | 867,056,364 | -1.04% |
| 2025-02-07 | 30.30 | 30.85 | 30.04 | 30.63 | 29.93 | qfq | 36,781,238 | 1,123,204,584 | 1.19% |
| 2025-02-06 | 29.65 | 30.27 | 29.43 | 30.27 | 29.57 | qfq | 31,866,850 | 957,123,457 | 2.06% |
| 2025-02-05 | 29.51 | 29.78 | 29.12 | 29.66 | 28.98 | qfq | 26,788,268 | 790,929,511 | 1.51% |
| 2025-01-27 | 28.95 | 29.41 | 28.95 | 29.22 | 28.55 | qfq | 22,327,622 | 652,960,309 | 0.93% |
| 2025-01-24 | 28.70 | 29.07 | 28.60 | 28.95 | 28.28 | qfq | 22,752,476 | 656,615,895 | 0.24% |
| 2025-01-23 | 29.60 | 29.86 | 28.87 | 28.88 | 28.22 | qfq | 21,092,230 | 618,900,567 | -1.33% |
| 2025-01-22 | 29.30 | 29.36 | 29.02 | 29.27 | 28.60 | qfq | 13,419,918 | 391,955,885 | -0.37% |
| 2025-01-21 | 30.00 | 30.05 | 29.25 | 29.38 | 28.70 | qfq | 18,072,320 | 532,098,803 | -1.24% |
| 2025-01-20 | 29.80 | 30.12 | 29.60 | 29.75 | 29.07 | qfq | 21,991,680 | 655,913,558 | 0.47% |
| 2025-01-17 | 29.70 | 29.94 | 29.44 | 29.61 | 28.93 | qfq | 18,429,504 | 546,784,563 | -0.30% |
| 2025-01-16 | 29.85 | 30.30 | 29.23 | 29.70 | 29.02 | qfq | 26,118,382 | 776,644,862 | 0.85% |
| 2025-01-15 | 29.42 | 29.81 | 29.36 | 29.45 | 28.77 | qfq | 24,208,890 | 715,598,576 | -0.67% |
| 2025-01-14 | 28.55 | 29.71 | 28.43 | 29.65 | 28.97 | qfq | 34,539,091 | 1,008,661,970 | 3.96% |
| 2025-01-13 | 27.64 | 28.85 | 27.51 | 28.52 | 27.86 | qfq | 26,903,098 | 765,148,399 | 2.33% |
| 2025-01-10 | 28.20 | 28.54 | 27.87 | 27.87 | 27.23 | qfq | 16,368,538 | 460,857,373 | -1.55% |
| 2025-01-09 | 28.06 | 28.38 | 28.05 | 28.31 | 27.66 | qfq | 15,441,043 | 436,859,197 | 0.21% |
| 2025-01-08 | 28.36 | 28.51 | 27.69 | 28.25 | 27.60 | qfq | 22,481,269 | 632,670,121 | -0.91% |
| 2025-01-07 | 28.02 | 28.64 | 27.98 | 28.51 | 27.85 | qfq | 20,328,909 | 576,033,209 | 0.92% |
| 2025-01-06 | 28.03 | 28.58 | 27.80 | 28.25 | 27.60 | qfq | 29,770,527 | 839,548,164 | 1.84% |
| 2025-01-03 | 28.40 | 28.70 | 27.60 | 27.74 | 27.10 | qfq | 26,662,015 | 750,670,488 | -2.36% |
| 2025-01-02 | 29.20 | 29.20 | 28.06 | 28.41 | 27.76 | qfq | 31,782,404 | 911,993,919 | -2.90% |
| 2024-12-31 | 30.18 | 30.25 | 29.17 | 29.26 | 28.59 | qfq | 27,838,711 | 823,812,954 | -2.98% |
| 2024-12-30 | 29.98 | 30.41 | 29.80 | 30.16 | 29.47 | qfq | 18,209,809 | 548,330,513 | 0.30% |
| 2024-12-27 | 29.90 | 30.56 | 29.76 | 30.07 | 29.38 | qfq | 21,937,658 | 661,620,071 | 0.47% |
| 2024-12-26 | 29.73 | 30.10 | 29.71 | 29.93 | 29.24 | qfq | 16,924,520 | 506,560,119 | 0.74% |
| 2024-12-25 | 30.26 | 30.35 | 29.68 | 29.71 | 29.03 | qfq | 23,062,024 | 689,382,129 | -1.95% |
| 2024-12-24 | 29.88 | 30.52 | 29.88 | 30.30 | 29.60 | qfq | 24,573,628 | 743,177,124 | 1.41% |
| 2024-12-23 | 30.58 | 30.99 | 29.81 | 29.88 | 29.19 | qfq | 34,330,042 | 1,043,562,628 | -1.55% |
| 2024-12-20 | 30.18 | 30.59 | 29.92 | 30.35 | 29.65 | qfq | 22,865,324 | 692,442,856 | 0.70% |
| 2024-12-19 | 29.78 | 30.33 | 29.52 | 30.14 | 29.45 | qfq | 19,774,534 | 593,375,710 | -0.26% |
| 2024-12-18 | 30.53 | 30.69 | 30.11 | 30.22 | 29.52 | qfq | 23,571,821 | 715,675,822 | -0.95% |
| 2024-12-17 | 30.31 | 30.84 | 30.31 | 30.51 | 29.81 | qfq | 26,058,936 | 796,979,328 | 0.20% |
| 2024-12-16 | 31.41 | 31.46 | 30.30 | 30.45 | 29.75 | qfq | 41,277,800 | 1,270,922,916 | -3.24% |
| 2024-12-13 | 32.19 | 32.19 | 31.45 | 31.47 | 30.75 | qfq | 33,143,642 | 1,050,623,475 | -3.17% |
| 2024-12-12 | 32.30 | 32.53 | 32.00 | 32.50 | 31.75 | qfq | 22,879,046 | 739,046,740 | 0.43% |
| 2024-12-11 | 32.16 | 32.61 | 32.16 | 32.36 | 31.62 | qfq | 19,190,427 | 621,044,502 | -0.12% |
| 2024-12-10 | 33.65 | 33.85 | 32.30 | 32.40 | 31.65 | qfq | 37,373,208 | 1,231,813,141 | -0.09% |
| 2024-12-09 | 32.64 | 33.14 | 32.27 | 32.43 | 31.68 | qfq | 27,038,739 | 883,213,913 | -0.58% |
| 2024-12-06 | 31.87 | 32.99 | 31.56 | 32.62 | 31.87 | qfq | 37,471,589 | 1,215,283,668 | 2.39% |
| 2024-12-05 | 31.70 | 32.13 | 31.65 | 31.86 | 31.13 | qfq | 18,073,216 | 576,309,439 | -0.13% |
| 2024-12-04 | 32.52 | 32.67 | 31.78 | 31.90 | 31.17 | qfq | 24,383,560 | 783,743,530 | -1.39% |
| 2024-12-03 | 32.81 | 32.82 | 32.01 | 32.35 | 31.61 | qfq | 27,461,955 | 889,101,308 | -1.40% |
| 2024-12-02 | 32.30 | 33.00 | 31.97 | 32.81 | 32.05 | qfq | 35,102,316 | 1,144,158,542 | 1.45% |
| 2024-11-29 | 31.75 | 32.84 | 31.52 | 32.34 | 31.60 | qfq | 34,294,525 | 1,105,908,810 | 1.99% |
| 2024-11-28 | 32.09 | 32.19 | 31.67 | 31.71 | 30.98 | qfq | 23,780,677 | 758,797,194 | -1.40% |
| 2024-11-27 | 31.54 | 32.19 | 30.71 | 32.16 | 31.42 | qfq | 41,205,258 | 1,292,354,277 | 1.48% |
| 2024-11-26 | 32.75 | 32.75 | 31.68 | 31.69 | 30.96 | qfq | 32,632,473 | 1,044,908,878 | -3.18% |
| 2024-11-25 | 32.76 | 33.68 | 32.07 | 32.73 | 31.98 | qfq | 38,063,777 | 1,247,841,614 | 0.93% |
| 2024-11-22 | 33.50 | 33.90 | 32.37 | 32.43 | 31.68 | qfq | 39,795,988 | 1,317,764,750 | -4.31% |
| 2024-11-21 | 34.03 | 34.27 | 33.58 | 33.89 | 33.11 | qfq | 30,619,022 | 1,038,592,002 | -0.88% |
| 2024-11-20 | 34.38 | 34.72 | 33.80 | 34.19 | 33.40 | qfq | 48,515,896 | 1,656,415,054 | -1.01% |
| 2024-11-19 | 32.76 | 34.83 | 32.07 | 34.54 | 33.75 | qfq | 69,338,214 | 2,324,581,698 | 6.60% |
| 2024-11-18 | 33.43 | 33.75 | 32.19 | 32.40 | 31.65 | qfq | 54,456,630 | 1,789,817,580 | -3.66% |
| 2024-11-15 | 34.45 | 34.93 | 33.63 | 33.63 | 32.86 | qfq | 48,056,321 | 1,648,919,699 | -3.42% |
| 2024-11-14 | 36.48 | 36.72 | 34.75 | 34.82 | 34.02 | qfq | 48,004,180 | 1,707,999,898 | -4.47% |
| 2024-11-13 | 36.25 | 37.45 | 35.75 | 36.45 | 35.61 | qfq | 61,080,817 | 2,215,840,583 | -1.22% |
| 2024-11-12 | 37.17 | 39.21 | 36.22 | 36.90 | 36.05 | qfq | 100,130,084 | 3,778,812,667 | -0.16% |
| 2024-11-11 | 35.50 | 37.20 | 35.47 | 36.96 | 36.11 | qfq | 70,085,121 | 2,564,508,067 | 2.67% |
| 2024-11-08 | 37.00 | 37.70 | 35.67 | 36.00 | 35.17 | qfq | 88,170,188 | 3,234,090,636 | 0.14% |
| 2024-11-07 | 35.29 | 36.10 | 34.65 | 35.95 | 35.12 | qfq | 101,061,995 | 3,579,155,889 | -1.26% |
| 2024-11-06 | 34.70 | 37.36 | 34.55 | 36.41 | 35.57 | qfq | 159,125,710 | 5,879,177,991 | 7.21% |
| 2024-11-05 | 31.92 | 34.38 | 31.88 | 33.96 | 33.18 | qfq | 89,531,934 | 2,959,774,040 | 6.42% |
| 2024-11-04 | 32.51 | 32.56 | 31.22 | 31.91 | 31.18 | qfq | 51,525,581 | 1,637,035,302 | -0.09% |
| 2024-11-01 | 30.70 | 33.05 | 30.67 | 31.94 | 31.20 | qfq | 98,988,639 | 3,189,454,035 | 2.80% |
| 2024-10-31 | 30.96 | 31.59 | 30.64 | 31.07 | 30.35 | qfq | 41,423,436 | 1,291,084,025 | 1.04% |
| 2024-10-30 | 30.85 | 31.29 | 30.45 | 30.75 | 30.04 | qfq | 32,574,143 | 1,004,421,698 | -1.28% |
| 2024-10-29 | 31.92 | 32.60 | 31.12 | 31.15 | 30.43 | qfq | 44,708,596 | 1,413,368,523 | -2.23% |
| 2024-10-28 | 32.13 | 32.30 | 31.40 | 31.86 | 31.13 | qfq | 46,954,778 | 1,491,302,747 | -0.84% |
| 2024-10-25 | 30.24 | 32.86 | 30.23 | 32.13 | 31.39 | qfq | 92,893,786 | 2,952,054,259 | 6.25% |
| 2024-10-24 | 30.69 | 30.69 | 29.98 | 30.24 | 29.54 | qfq | 34,756,828 | 1,052,391,785 | -1.82% |
| 2024-10-23 | 31.20 | 31.28 | 30.28 | 30.80 | 30.09 | qfq | 54,286,509 | 1,670,004,913 | 0.13% |
| 2024-10-22 | 30.52 | 30.84 | 30.15 | 30.76 | 30.05 | qfq | 46,504,183 | 1,419,100,841 | 0.00% |
| 2024-10-21 | 30.50 | 31.50 | 30.43 | 30.76 | 30.05 | qfq | 81,885,037 | 2,521,161,387 | 6.25% |
| 2024-10-18 | 27.72 | 29.50 | 27.52 | 28.95 | 28.28 | qfq | 54,547,259 | 1,554,436,801 | 4.44% |
| 2024-10-17 | 28.25 | 28.61 | 27.70 | 27.72 | 27.08 | qfq | 31,296,866 | 881,280,019 | -1.60% |
| 2024-10-16 | 27.90 | 28.68 | 27.81 | 28.17 | 27.52 | qfq | 32,465,923 | 914,389,237 | -1.30% |
| 2024-10-15 | 29.17 | 29.46 | 28.51 | 28.54 | 27.88 | qfq | 42,549,627 | 1,232,855,549 | -2.23% |
| 2024-10-14 | 28.06 | 29.39 | 27.89 | 29.19 | 28.52 | qfq | 54,623,438 | 1,564,409,375 | 4.03% |
| 2024-10-11 | 29.45 | 29.55 | 27.67 | 28.06 | 27.41 | qfq | 71,127,201 | 2,016,661,587 | -6.28% |
| 2024-10-10 | 30.20 | 31.23 | 29.20 | 29.94 | 29.25 | qfq | 87,392,848 | 2,654,446,842 | -0.27% |
| 2024-10-09 | 31.65 | 33.14 | 30.02 | 30.02 | 29.33 | qfq | 123,350,964 | 3,877,517,380 | -7.52% |
| 2024-10-08 | 32.46 | 32.46 | 30.86 | 32.46 | 31.71 | qfq | 144,928,544 | 4,656,829,471 | 10.00% |
| 2024-09-30 | 29.14 | 29.51 | 28.42 | 29.51 | 28.83 | qfq | 105,406,767 | 3,075,676,219 | 9.99% |
| 2024-09-27 | 25.24 | 26.83 | 25.19 | 26.83 | 26.21 | qfq | 57,391,085 | 1,506,501,663 | 10.00% |
| 2024-09-26 | 23.14 | 24.39 | 23.06 | 24.39 | 23.83 | qfq | 49,862,761 | 1,185,116,457 | 5.13% |
| 2024-09-25 | 23.20 | 23.93 | 23.16 | 23.20 | 22.67 | qfq | 54,883,692 | 1,290,950,089 | 1.09% |
| 2024-09-24 | 21.91 | 22.96 | 21.81 | 22.95 | 22.42 | qfq | 51,684,397 | 1,162,086,168 | 5.66% |
| 2024-09-23 | 21.88 | 22.05 | 21.71 | 21.72 | 21.22 | qfq | 15,787,111 | 344,775,101 | -1.09% |
| 2024-09-20 | 21.98 | 22.01 | 21.68 | 21.96 | 21.45 | qfq | 17,261,508 | 376,768,758 | -0.41% |
| 2024-09-19 | 22.03 | 22.35 | 21.61 | 22.05 | 21.54 | qfq | 23,980,663 | 528,409,161 | 0.92% |
| 2024-09-18 | 21.59 | 21.85 | 21.27 | 21.85 | 21.35 | qfq | 17,902,715 | 385,520,981 | 0.97% |
| 2024-09-13 | 22.39 | 22.48 | 21.63 | 21.64 | 21.14 | qfq | 25,771,376 | 564,386,832 | -3.00% |
| 2024-09-12 | 22.53 | 22.84 | 22.30 | 22.31 | 21.80 | qfq | 24,825,893 | 559,351,174 | -1.72% |
| 2024-09-11 | 22.10 | 22.77 | 21.94 | 22.70 | 22.18 | qfq | 38,537,814 | 867,908,290 | 2.99% |
| 2024-09-10 | 22.26 | 22.37 | 21.72 | 22.04 | 21.53 | qfq | 19,737,577 | 433,674,049 | -0.99% |
| 2024-09-09 | 22.59 | 22.75 | 22.16 | 22.26 | 21.75 | qfq | 16,369,689 | 366,223,198 | -1.37% |
| 2024-09-06 | 23.18 | 23.18 | 22.55 | 22.57 | 22.05 | qfq | 15,445,868 | 350,601,795 | -1.44% |
| 2024-09-05 | 22.60 | 23.43 | 22.60 | 22.90 | 22.37 | qfq | 23,658,840 | 543,093,113 | 1.33% |
| 2024-09-04 | 22.50 | 23.04 | 22.45 | 22.60 | 22.08 | qfq | 22,543,513 | 512,679,365 | -0.83% |
| 2024-09-03 | 22.48 | 23.15 | 22.28 | 22.79 | 22.27 | qfq | 26,366,203 | 600,731,621 | 1.60% |
| 2024-09-02 | 23.01 | 23.23 | 22.42 | 22.43 | 21.91 | qfq | 23,424,798 | 532,837,417 | -3.03% |
| 2024-08-30 | 22.60 | 23.49 | 22.51 | 23.13 | 22.60 | qfq | 35,791,121 | 826,892,158 | 1.98% |
| 2024-08-29 | 21.81 | 22.78 | 21.68 | 22.68 | 22.16 | qfq | 35,694,910 | 799,836,558 | 3.51% |
| 2024-08-28 | 21.70 | 21.96 | 21.68 | 21.91 | 21.41 | qfq | 14,201,339 | 309,895,750 | 0.46% |
| 2024-08-27 | 22.28 | 22.28 | 21.70 | 21.81 | 21.31 | qfq | 22,352,472 | 489,088,899 | -2.20% |
| 2024-08-26 | 21.50 | 22.63 | 21.50 | 22.30 | 21.79 | qfq | 38,833,886 | 867,835,534 | 3.67% |
| 2024-08-23 | 21.60 | 21.96 | 21.35 | 21.51 | 21.01 | qfq | 18,325,970 | 395,711,561 | -0.74% |
| 2024-08-22 | 22.75 | 22.75 | 21.66 | 21.67 | 21.17 | qfq | 37,070,767 | 818,506,113 | -4.91% |
| 2024-08-21 | 22.85 | 23.22 | 22.70 | 22.79 | 22.27 | qfq | 30,693,959 | 703,334,974 | -1.51% |
| 2024-08-20 | 22.59 | 23.65 | 22.59 | 23.14 | 22.61 | qfq | 60,198,470 | 1,395,470,754 | 4.00% |
| 2024-08-19 | 22.30 | 22.43 | 22.12 | 22.25 | 21.74 | qfq | 13,149,334 | 292,928,647 | 0.50% |
| 2024-08-16 | 22.40 | 22.47 | 22.11 | 22.14 | 21.63 | qfq | 13,396,990 | 298,085,018 | -0.63% |
| 2024-08-15 | 21.90 | 22.45 | 21.79 | 22.28 | 21.77 | qfq | 21,412,057 | 475,061,188 | 1.69% |
| 2024-08-14 | 22.35 | 22.55 | 21.91 | 21.91 | 21.41 | qfq | 16,578,981 | 366,331,556 | -2.23% |
| 2024-08-13 | 22.26 | 22.54 | 22.10 | 22.41 | 21.89 | qfq | 16,123,165 | 359,271,860 | 0.67% |
| 2024-08-12 | 22.15 | 22.46 | 22.15 | 22.26 | 21.75 | qfq | 11,153,296 | 248,506,606 | -0.27% |
| 2024-08-09 | 22.66 | 22.92 | 22.30 | 22.32 | 21.81 | qfq | 18,804,084 | 425,410,621 | -0.71% |
| 2024-08-08 | 22.41 | 22.69 | 22.23 | 22.48 | 21.96 | qfq | 15,373,436 | 344,893,922 | -0.57% |
| 2024-08-07 | 22.90 | 22.96 | 22.57 | 22.61 | 22.09 | qfq | 21,272,173 | 483,332,781 | -1.87% |
| 2024-08-06 | 22.65 | 23.45 | 22.65 | 23.04 | 22.51 | qfq | 30,550,767 | 702,357,988 | 2.67% |
| 2024-08-05 | 22.77 | 23.42 | 22.44 | 22.44 | 21.92 | qfq | 31,040,468 | 710,140,379 | -1.62% |
| 2024-08-02 | 22.89 | 23.21 | 22.70 | 22.81 | 22.29 | qfq | 22,305,991 | 511,189,615 | -1.34% |
| 2024-08-01 | 23.36 | 23.60 | 22.94 | 23.12 | 22.59 | qfq | 26,684,766 | 619,055,016 | -1.53% |
| 2024-07-31 | 22.59 | 23.58 | 22.33 | 23.48 | 22.94 | qfq | 35,483,084 | 819,594,054 | 5.34% |
| 2024-07-30 | 22.34 | 22.38 | 22.03 | 22.29 | 21.78 | qfq | 18,780,983 | 417,050,248 | -0.85% |
| 2024-07-29 | 23.33 | 23.36 | 22.45 | 22.48 | 21.96 | qfq | 23,100,855 | 526,214,855 | -3.64% |
| 2024-07-26 | 22.20 | 23.90 | 22.19 | 23.33 | 22.79 | qfq | 40,347,042 | 939,881,972 | 4.95% |
| 2024-07-25 | 21.66 | 22.63 | 21.62 | 22.23 | 21.72 | qfq | 26,227,047 | 583,076,288 | 2.07% |
| 2024-07-24 | 22.12 | 22.25 | 21.77 | 21.78 | 21.28 | qfq | 17,213,468 | 378,098,034 | -1.49% |
| 2024-07-23 | 23.12 | 23.19 | 22.11 | 22.11 | 21.60 | qfq | 28,781,843 | 649,609,988 | -4.62% |
| 2024-07-22 | 23.31 | 23.57 | 22.98 | 23.18 | 22.65 | qfq | 25,197,160 | 584,693,986 | -1.57% |
| 2024-07-19 | 23.25 | 23.71 | 22.90 | 23.55 | 23.01 | qfq | 22,077,077 | 516,048,324 | 0.13% |
| 2024-07-18 | 23.10 | 23.56 | 22.71 | 23.52 | 22.98 | qfq | 26,558,022 | 614,492,193 | 0.60% |
| 2024-07-17 | 24.15 | 24.15 | 23.38 | 23.38 | 22.84 | qfq | 25,192,674 | 594,107,672 | -2.22% |
| 2024-07-16 | 23.77 | 24.16 | 23.69 | 23.91 | 23.36 | qfq | 20,957,288 | 501,148,097 | 0.29% |
| 2024-07-15 | 23.84 | 24.05 | 23.52 | 23.84 | 23.29 | qfq | 22,885,342 | 544,921,387 | -0.42% |
| 2024-07-12 | 24.25 | 24.25 | 23.80 | 23.94 | 23.39 | qfq | 40,012,542 | 960,349,008 | -1.60% |
| 2024-07-11 | 23.27 | 24.60 | 23.15 | 24.33 | 23.77 | qfq | 65,313,199 | 1,573,138,856 | 4.60% |
| 2024-07-10 | 22.38 | 23.58 | 22.24 | 23.26 | 22.72 | qfq | 85,217,524 | 1,980,169,165 | 8.49% |
| 2024-07-09 | 21.12 | 21.58 | 20.82 | 21.44 | 20.95 | qfq | 22,179,802 | 470,796,206 | 1.47% |
| 2024-07-08 | 21.70 | 21.80 | 21.05 | 21.13 | 20.64 | qfq | 20,143,629 | 429,318,936 | -3.12% |
| 2024-07-05 | 21.85 | 21.94 | 21.38 | 21.81 | 21.31 | qfq | 21,086,853 | 456,786,494 | -0.59% |
| 2024-07-04 | 22.39 | 22.49 | 21.88 | 21.94 | 21.44 | qfq | 17,700,804 | 391,451,429 | -1.48% |
| 2024-07-03 | 21.93 | 22.46 | 21.83 | 22.27 | 21.76 | qfq | 22,818,635 | 505,970,815 | 1.46% |
| 2024-07-02 | 22.31 | 22.49 | 21.88 | 21.95 | 21.44 | qfq | 19,318,944 | 428,374,462 | -1.79% |
| 2024-07-01 | 21.95 | 22.47 | 21.63 | 22.35 | 21.84 | qfq | 25,859,821 | 569,778,911 | 0.99% |
| 2024-06-28 | 22.20 | 22.49 | 21.92 | 22.13 | 21.62 | qfq | 32,221,870 | 717,207,029 | -0.98% |
| 2024-06-27 | 22.82 | 23.00 | 22.34 | 22.35 | 21.84 | qfq | 25,983,494 | 588,166,636 | -3.33% |
| 2024-06-26 | 22.08 | 23.15 | 21.77 | 23.12 | 22.59 | qfq | 35,442,658 | 800,979,117 | 5.00% |
| 2024-06-25 | 22.10 | 22.32 | 21.84 | 22.02 | 21.51 | qfq | 20,411,211 | 451,216,577 | -0.63% |
| 2024-06-24 | 22.47 | 22.49 | 21.93 | 22.16 | 21.65 | qfq | 27,023,860 | 599,162,139 | -2.21% |
| 2024-06-21 | 22.77 | 23.00 | 22.50 | 22.66 | 22.14 | qfq | 22,555,152 | 513,007,309 | -0.61% |
| 2024-06-20 | 23.76 | 23.84 | 22.80 | 22.80 | 22.28 | qfq | 31,724,286 | 734,939,010 | -4.00% |
| 2024-06-19 | 24.31 | 24.31 | 23.70 | 23.75 | 23.20 | qfq | 27,193,762 | 649,166,471 | -2.30% |
| 2024-06-18 | 24.49 | 24.62 | 24.26 | 24.31 | 23.75 | qfq | 24,406,203 | 596,214,606 | -0.49% |
| 2024-06-17 | 24.60 | 24.68 | 24.33 | 24.43 | 23.87 | qfq | 25,235,540 | 618,469,853 | -4.38% |
| 2024-06-14 | 25.77 | 25.77 | 25.20 | 25.55 | 24.00 | qfq | 29,835,835 | 759,821,700 | -0.89% |
| 2024-06-13 | 26.06 | 26.19 | 25.72 | 25.78 | 24.21 | qfq | 17,602,724 | 454,713,143 | -1.26% |
| 2024-06-12 | 25.89 | 26.12 | 25.70 | 26.11 | 24.52 | qfq | 19,815,544 | 514,139,606 | 0.62% |
| 2024-06-11 | 26.20 | 26.20 | 25.59 | 25.95 | 24.37 | qfq | 22,526,396 | 582,281,948 | -1.82% |
| 2024-06-07 | 27.07 | 27.22 | 25.92 | 26.43 | 24.82 | qfq | 27,903,686 | 738,974,961 | -1.78% |
| 2024-06-06 | 27.50 | 27.87 | 26.90 | 26.91 | 25.27 | qfq | 22,264,403 | 606,943,846 | -1.90% |
| 2024-06-05 | 27.76 | 27.95 | 27.41 | 27.43 | 25.76 | qfq | 18,983,734 | 524,343,633 | -2.18% |
| 2024-06-04 | 27.90 | 28.43 | 27.71 | 28.04 | 26.34 | qfq | 20,073,315 | 563,199,631 | 0.04% |
| 2024-06-03 | 28.30 | 28.30 | 27.60 | 28.03 | 26.33 | qfq | 32,017,672 | 893,637,062 | -2.67% |
| 2024-05-31 | 28.90 | 29.13 | 28.69 | 28.80 | 27.05 | qfq | 14,244,684 | 411,339,799 | -0.79% |
| 2024-05-30 | 29.50 | 29.65 | 28.91 | 29.03 | 27.27 | qfq | 20,173,393 | 588,624,844 | -1.36% |
| 2024-05-29 | 28.65 | 29.96 | 28.55 | 29.43 | 27.64 | qfq | 36,348,184 | 1,073,029,841 | 2.26% |
| 2024-05-28 | 28.87 | 29.24 | 28.70 | 28.78 | 27.03 | qfq | 18,772,709 | 543,643,614 | -0.24% |
| 2024-05-27 | 28.89 | 28.95 | 28.20 | 28.85 | 27.10 | qfq | 18,985,243 | 542,026,862 | -0.21% |
| 2024-05-24 | 28.60 | 29.20 | 28.60 | 28.91 | 27.15 | qfq | 21,660,133 | 625,588,334 | 0.24% |
| 2024-05-23 | 29.35 | 29.35 | 28.73 | 28.84 | 27.09 | qfq | 33,188,473 | 959,104,616 | -3.80% |
| 2024-05-22 | 29.65 | 30.45 | 29.61 | 29.98 | 28.16 | qfq | 30,899,130 | 926,682,155 | 1.39% |
| 2024-05-21 | 30.23 | 30.41 | 29.48 | 29.57 | 27.77 | qfq | 27,014,609 | 805,223,225 | -1.79% |
| 2024-05-20 | 30.11 | 30.43 | 29.65 | 30.11 | 28.28 | qfq | 49,318,854 | 1,480,970,344 | 2.07% |
| 2024-05-17 | 28.58 | 29.55 | 28.24 | 29.50 | 27.71 | qfq | 32,148,892 | 929,964,376 | 3.95% |
| 2024-05-16 | 28.57 | 28.95 | 28.23 | 28.38 | 26.66 | qfq | 23,400,425 | 669,975,512 | -0.49% |
| 2024-05-15 | 28.98 | 29.20 | 28.49 | 28.52 | 26.79 | qfq | 22,467,549 | 644,260,171 | -1.93% |
| 2024-05-14 | 29.45 | 29.60 | 28.97 | 29.08 | 27.31 | qfq | 24,140,092 | 705,311,428 | -0.68% |
| 2024-05-13 | 29.73 | 29.80 | 28.93 | 29.28 | 27.50 | qfq | 28,467,881 | 833,706,432 | -2.66% |
| 2024-05-10 | 30.55 | 30.65 | 29.76 | 30.08 | 28.25 | qfq | 33,985,741 | 1,022,441,420 | -1.18% |
| 2024-05-09 | 28.87 | 31.08 | 28.87 | 30.44 | 28.59 | qfq | 67,353,322 | 2,039,584,520 | 5.44% |
| 2024-05-08 | 29.14 | 29.24 | 28.82 | 28.87 | 27.12 | qfq | 21,168,313 | 613,498,048 | -1.77% |
| 2024-05-07 | 29.06 | 29.48 | 28.88 | 29.39 | 27.60 | qfq | 28,489,681 | 833,595,705 | 1.24% |
| 2024-05-06 | 28.99 | 29.15 | 28.71 | 29.03 | 27.27 | qfq | 27,926,289 | 808,969,782 | 1.90% |
| 2024-04-30 | 29.10 | 29.34 | 28.40 | 28.49 | 26.76 | qfq | 24,476,219 | 701,911,603 | -1.93% |
| 2024-04-29 | 28.28 | 29.29 | 28.28 | 29.05 | 27.28 | qfq | 38,623,794 | 1,118,030,315 | 2.83% |
| 2024-04-26 | 27.51 | 28.38 | 27.32 | 28.25 | 26.53 | qfq | 32,938,757 | 921,160,503 | 2.17% |
| 2024-04-25 | 27.22 | 28.17 | 27.22 | 27.65 | 25.97 | qfq | 27,259,489 | 756,138,080 | 0.11% |
| 2024-04-24 | 28.00 | 28.02 | 26.75 | 27.62 | 25.94 | qfq | 43,956,494 | 1,200,752,685 | -2.30% |
| 2024-04-23 | 29.66 | 29.66 | 28.20 | 28.27 | 26.55 | qfq | 53,525,710 | 1,536,234,012 | -6.76% |
| 2024-04-22 | 29.40 | 31.05 | 29.10 | 30.32 | 28.48 | qfq | 61,515,934 | 1,865,356,742 | 2.26% |
| 2024-04-19 | 29.85 | 30.66 | 29.38 | 29.65 | 27.85 | qfq | 43,369,155 | 1,296,413,356 | -2.08% |
| 2024-04-18 | 29.26 | 31.09 | 29.14 | 30.28 | 28.44 | qfq | 70,513,245 | 2,132,468,287 | 4.99% |
| 2024-04-17 | 28.23 | 29.03 | 28.23 | 28.84 | 27.09 | qfq | 33,459,107 | 962,033,580 | 2.63% |
| 2024-04-16 | 29.75 | 29.89 | 28.04 | 28.10 | 26.39 | qfq | 47,278,016 | 1,361,134,599 | -6.61% |
| 2024-04-15 | 30.51 | 31.12 | 29.35 | 30.09 | 28.26 | qfq | 43,704,744 | 1,310,770,876 | -1.34% |
| 2024-04-12 | 31.58 | 31.87 | 30.39 | 30.50 | 28.65 | qfq | 42,011,509 | 1,302,698,014 | -0.46% |
| 2024-04-11 | 30.64 | 31.25 | 30.12 | 30.64 | 28.78 | qfq | 44,409,682 | 1,360,866,368 | -1.61% |
| 2024-04-10 | 31.96 | 31.96 | 30.90 | 31.14 | 29.25 | qfq | 48,418,328 | 1,513,437,514 | -2.87% |
| 2024-04-09 | 30.60 | 32.20 | 30.60 | 32.06 | 30.11 | qfq | 74,378,128 | 2,362,609,393 | 3.59% |
| 2024-04-08 | 31.80 | 32.47 | 30.90 | 30.95 | 29.07 | qfq | 81,690,376 | 2,599,604,382 | -2.67% |
| 2024-04-03 | 31.82 | 33.15 | 31.55 | 31.80 | 29.87 | qfq | 111,103,900 | 3,580,292,545 | -0.87% |
| 2024-04-02 | 30.71 | 32.60 | 30.38 | 32.08 | 30.13 | qfq | 136,255,580 | 4,263,342,637 | 7.54% |
| 2024-04-01 | 27.37 | 29.83 | 27.18 | 29.83 | 28.02 | qfq | 38,437,726 | 1,122,909,545 | 9.99% |
| 2024-03-29 | 26.55 | 27.43 | 26.55 | 27.12 | 25.47 | qfq | 20,584,733 | 557,628,527 | 2.07% |
| 2024-03-28 | 26.30 | 26.96 | 26.21 | 26.57 | 24.96 | qfq | 17,763,480 | 473,219,118 | 0.64% |
| 2024-03-27 | 27.30 | 27.54 | 26.39 | 26.40 | 24.80 | qfq | 19,464,161 | 523,278,896 | -3.83% |
| 2024-03-26 | 26.63 | 27.86 | 26.43 | 27.45 | 25.78 | qfq | 30,278,426 | 818,396,318 | 2.81% |
| 2024-03-25 | 27.05 | 27.55 | 26.70 | 26.70 | 25.08 | qfq | 25,650,109 | 694,278,951 | -2.05% |
| 2024-03-22 | 28.40 | 28.49 | 27.20 | 27.26 | 25.60 | qfq | 43,163,862 | 1,189,893,177 | -4.79% |
| 2024-03-21 | 29.19 | 29.25 | 28.44 | 28.63 | 26.89 | qfq | 24,126,338 | 693,770,327 | -1.07% |
| 2024-03-20 | 29.03 | 29.20 | 28.73 | 28.94 | 27.18 | qfq | 24,616,447 | 712,365,095 | -0.89% |
| 2024-03-19 | 29.40 | 30.15 | 29.14 | 29.20 | 27.43 | qfq | 38,174,610 | 1,129,322,283 | -0.82% |
| 2024-03-18 | 29.45 | 29.76 | 28.93 | 29.44 | 27.65 | qfq | 42,361,207 | 1,241,837,161 | 0.51% |
| 2024-03-15 | 28.14 | 29.70 | 27.70 | 29.29 | 27.51 | qfq | 53,010,631 | 1,527,489,971 | 3.43% |
| 2024-03-14 | 29.01 | 29.30 | 28.11 | 28.32 | 26.60 | qfq | 32,162,942 | 923,248,374 | -1.67% |
| 2024-03-13 | 28.68 | 29.08 | 28.51 | 28.80 | 27.05 | qfq | 26,444,021 | 761,860,305 | 0.10% |
| 2024-03-12 | 28.78 | 29.21 | 28.50 | 28.77 | 27.02 | qfq | 40,348,770 | 1,161,551,801 | 1.02% |
| 2024-03-11 | 27.00 | 28.54 | 27.00 | 28.48 | 26.75 | qfq | 49,685,689 | 1,390,531,307 | 5.79% |
| 2024-03-08 | 27.06 | 27.47 | 26.41 | 26.92 | 25.28 | qfq | 21,421,748 | 575,099,792 | -0.52% |
| 2024-03-07 | 27.12 | 28.00 | 27.03 | 27.06 | 25.42 | qfq | 33,424,582 | 918,255,923 | 0.11% |
| 2024-03-06 | 26.77 | 27.42 | 26.56 | 27.03 | 25.39 | qfq | 21,868,665 | 588,955,920 | -0.66% |
| 2024-03-05 | 27.42 | 27.66 | 27.06 | 27.21 | 25.56 | qfq | 24,476,466 | 667,305,714 | -2.12% |
| 2024-03-04 | 28.02 | 28.59 | 27.58 | 27.80 | 26.11 | qfq | 24,310,166 | 679,841,421 | -0.79% |
| 2024-03-01 | 27.74 | 28.35 | 27.66 | 28.02 | 26.32 | qfq | 27,581,721 | 771,679,215 | 1.16% |
| 2024-02-29 | 26.56 | 27.84 | 26.52 | 27.70 | 26.02 | qfq | 33,189,704 | 908,799,237 | 3.24% |
| 2024-02-28 | 27.59 | 28.75 | 26.79 | 26.83 | 25.20 | qfq | 45,842,757 | 1,281,870,981 | -1.90% |
| 2024-02-27 | 26.73 | 27.35 | 26.65 | 27.35 | 25.69 | qfq | 21,176,907 | 572,164,880 | 1.86% |
| 2024-02-26 | 26.88 | 27.23 | 26.61 | 26.85 | 25.22 | qfq | 23,652,711 | 636,894,762 | -0.11% |
| 2024-02-23 | 26.50 | 27.10 | 26.38 | 26.88 | 25.25 | qfq | 25,879,527 | 692,557,848 | 1.78% |
| 2024-02-22 | 25.96 | 26.41 | 25.80 | 26.41 | 24.81 | qfq | 22,081,156 | 578,316,865 | 1.27% |
| 2024-02-21 | 25.20 | 26.56 | 25.10 | 26.08 | 24.50 | qfq | 30,074,876 | 782,947,913 | 2.48% |
| 2024-02-20 | 25.31 | 25.52 | 24.88 | 25.45 | 23.90 | qfq | 20,748,309 | 523,250,392 | 0.00% |
| 2024-02-19 | 25.78 | 25.86 | 25.16 | 25.45 | 23.90 | qfq | 30,167,933 | 767,964,255 | -0.86% |
| 2024-02-08 | 24.98 | 25.68 | 24.53 | 25.67 | 24.11 | qfq | 37,940,669 | 956,012,796 | 4.48% |
| 2024-02-07 | 24.14 | 24.99 | 23.92 | 24.57 | 23.08 | qfq | 38,244,656 | 939,213,020 | 2.20% |
| 2024-02-06 | 22.47 | 24.08 | 22.38 | 24.04 | 22.58 | qfq | 38,759,819 | 907,692,604 | 6.84% |
| 2024-02-05 | 23.80 | 23.80 | 21.80 | 22.50 | 21.13 | qfq | 41,131,005 | 935,363,659 | -5.86% |
| 2024-02-02 | 25.00 | 25.17 | 22.91 | 23.90 | 22.45 | qfq | 27,523,204 | 664,739,615 | -4.05% |
| 2024-02-01 | 24.90 | 25.56 | 24.57 | 24.91 | 23.40 | qfq | 20,381,808 | 510,346,609 | -0.04% |
| 2024-01-31 | 25.63 | 26.33 | 24.85 | 24.92 | 23.41 | qfq | 26,187,715 | 665,509,227 | -3.71% |
| 2024-01-30 | 26.88 | 27.03 | 25.87 | 25.88 | 24.31 | qfq | 22,814,739 | 603,125,712 | -3.72% |
| 2024-01-29 | 28.18 | 28.20 | 26.87 | 26.88 | 25.25 | qfq | 22,866,112 | 625,068,373 | -4.61% |
| 2024-01-26 | 28.46 | 28.83 | 28.08 | 28.18 | 26.47 | qfq | 20,680,157 | 586,801,323 | -1.64% |
| 2024-01-25 | 27.76 | 28.71 | 27.69 | 28.65 | 26.91 | qfq | 25,301,615 | 716,499,578 | 2.76% |
| 2024-01-24 | 28.02 | 28.12 | 26.78 | 27.88 | 26.19 | qfq | 27,838,931 | 764,645,806 | -0.14% |
| 2024-01-23 | 27.80 | 28.25 | 27.33 | 27.92 | 26.22 | qfq | 20,828,101 | 580,618,560 | 0.25% |
| 2024-01-22 | 29.03 | 29.03 | 27.56 | 27.85 | 26.16 | qfq | 30,860,712 | 871,147,835 | -4.53% |
| 2024-01-19 | 28.92 | 30.05 | 28.87 | 29.17 | 27.40 | qfq | 23,530,641 | 692,625,067 | 0.24% |
| 2024-01-18 | 28.44 | 29.20 | 28.03 | 29.10 | 27.33 | qfq | 28,210,879 | 806,445,227 | 1.75% |
| 2024-01-17 | 29.75 | 29.78 | 28.60 | 28.60 | 26.86 | qfq | 24,136,659 | 701,140,924 | -4.19% |
| 2024-01-16 | 29.72 | 30.30 | 29.40 | 29.85 | 28.04 | qfq | 20,970,033 | 624,403,995 | 0.44% |
| 2024-01-15 | 30.20 | 30.31 | 29.24 | 29.72 | 27.91 | qfq | 27,685,798 | 823,168,500 | -3.07% |
| 2024-01-12 | 31.02 | 31.36 | 30.41 | 30.66 | 28.80 | qfq | 32,369,361 | 998,117,687 | -1.19% |
| 2024-01-11 | 30.11 | 31.63 | 29.79 | 31.03 | 29.14 | qfq | 31,353,365 | 963,135,265 | 2.58% |
| 2024-01-10 | 29.96 | 30.87 | 29.60 | 30.25 | 28.41 | qfq | 19,459,171 | 589,782,027 | 0.53% |
| 2024-01-09 | 29.91 | 30.75 | 29.41 | 30.09 | 28.26 | qfq | 20,052,542 | 602,749,570 | 0.70% |
| 2024-01-08 | 30.52 | 31.34 | 29.81 | 29.88 | 28.06 | qfq | 22,511,596 | 681,957,732 | -2.77% |
| 2024-01-05 | 31.08 | 32.07 | 30.50 | 30.73 | 28.86 | qfq | 21,695,654 | 678,832,567 | -1.70% |
| 2024-01-04 | 32.00 | 32.16 | 31.04 | 31.26 | 29.36 | qfq | 16,783,593 | 527,044,440 | -2.92% |
| 2024-01-03 | 31.93 | 32.35 | 31.79 | 32.20 | 30.24 | qfq | 16,122,454 | 516,689,297 | 0.37% |
| 2024-01-02 | 32.75 | 32.85 | 32.07 | 32.08 | 30.13 | qfq | 18,655,861 | 602,355,627 | -2.58% |
| 2023-12-29 | 32.70 | 33.14 | 32.53 | 32.93 | 30.93 | qfq | 23,863,030 | 785,938,565 | 0.55% |
| 2023-12-28 | 30.75 | 32.98 | 30.73 | 32.75 | 30.76 | qfq | 40,468,331 | 1,301,420,169 | 6.57% |
| 2023-12-27 | 31.03 | 31.19 | 30.45 | 30.73 | 28.86 | qfq | 17,823,730 | 548,665,749 | -0.97% |
| 2023-12-26 | 30.95 | 31.20 | 30.73 | 31.03 | 29.14 | qfq | 12,779,425 | 395,483,210 | 0.23% |
| 2023-12-25 | 30.55 | 31.07 | 30.50 | 30.96 | 29.08 | qfq | 13,333,042 | 411,536,019 | 0.55% |
| 2023-12-22 | 29.68 | 31.38 | 29.41 | 30.79 | 28.92 | qfq | 31,184,799 | 950,656,775 | 3.53% |
| 2023-12-21 | 28.95 | 29.99 | 28.87 | 29.74 | 27.93 | qfq | 22,524,894 | 666,234,517 | 1.95% |
| 2023-12-20 | 29.78 | 29.87 | 29.17 | 29.17 | 27.40 | qfq | 13,955,818 | 410,365,546 | -1.78% |
| 2023-12-19 | 29.51 | 29.85 | 29.44 | 29.70 | 27.90 | qfq | 13,355,809 | 395,605,651 | 0.07% |
| 2023-12-18 | 30.15 | 30.58 | 29.59 | 29.68 | 27.88 | qfq | 21,535,144 | 643,449,911 | -2.43% |
| 2023-12-15 | 30.50 | 31.10 | 30.35 | 30.42 | 28.57 | qfq | 19,400,707 | 595,543,750 | 0.30% |
| 2023-12-14 | 30.97 | 31.18 | 30.29 | 30.33 | 28.49 | qfq | 19,300,377 | 590,482,740 | -1.01% |
| 2023-12-13 | 31.79 | 31.79 | 30.63 | 30.64 | 28.78 | qfq | 24,567,643 | 760,930,280 | -3.71% |
| 2023-12-12 | 31.71 | 32.14 | 31.39 | 31.82 | 29.89 | qfq | 16,828,414 | 533,895,436 | 0.13% |
| 2023-12-11 | 32.00 | 32.00 | 31.01 | 31.78 | 29.85 | qfq | 22,388,198 | 703,512,415 | -1.15% |
| 2023-12-08 | 32.66 | 32.79 | 32.02 | 32.15 | 30.20 | qfq | 18,156,192 | 585,383,133 | -0.22% |
| 2023-12-07 | 32.74 | 32.74 | 31.77 | 32.22 | 30.26 | qfq | 24,931,581 | 801,066,812 | -1.56% |
| 2023-12-06 | 31.15 | 33.50 | 31.14 | 32.73 | 30.74 | qfq | 54,281,588 | 1,782,593,699 | 4.10% |
| 2023-12-05 | 31.74 | 32.28 | 31.43 | 31.44 | 29.53 | qfq | 29,651,057 | 944,989,741 | -0.73% |
| 2023-12-04 | 31.81 | 31.99 | 31.33 | 31.67 | 29.75 | qfq | 17,386,300 | 551,000,381 | -0.88% |
| 2023-12-01 | 32.09 | 32.15 | 31.48 | 31.95 | 30.01 | qfq | 21,847,422 | 695,653,212 | -0.47% |
| 2023-11-30 | 32.40 | 32.49 | 31.95 | 32.10 | 30.15 | qfq | 16,198,327 | 520,968,376 | -1.23% |
| 2023-11-29 | 33.19 | 33.29 | 32.40 | 32.50 | 30.53 | qfq | 19,854,387 | 648,651,112 | -2.05% |
| 2023-11-28 | 33.27 | 33.39 | 32.81 | 33.18 | 31.16 | qfq | 14,824,606 | 490,652,166 | -0.33% |
| 2023-11-27 | 34.08 | 34.09 | 33.21 | 33.29 | 31.27 | qfq | 16,965,482 | 567,558,374 | -2.63% |
| 2023-11-24 | 34.65 | 34.68 | 34.12 | 34.19 | 32.11 | qfq | 11,756,212 | 403,197,066 | -1.44% |
| 2023-11-23 | 34.75 | 34.90 | 34.40 | 34.69 | 32.58 | qfq | 12,371,004 | 428,258,202 | -0.34% |
| 2023-11-22 | 35.57 | 35.75 | 34.80 | 34.81 | 32.69 | qfq | 16,339,497 | 574,169,979 | -2.82% |
| 2023-11-21 | 36.25 | 36.59 | 35.82 | 35.82 | 33.64 | qfq | 16,852,118 | 610,320,896 | -0.86% |
| 2023-11-20 | 36.20 | 36.32 | 35.74 | 36.13 | 33.93 | qfq | 11,738,718 | 422,710,966 | -0.41% |
| 2023-11-17 | 36.06 | 36.35 | 35.94 | 36.28 | 34.08 | qfq | 11,289,432 | 407,952,863 | 0.19% |
| 2023-11-16 | 37.10 | 37.10 | 36.21 | 36.21 | 34.01 | qfq | 20,691,526 | 753,603,306 | -2.66% |
| 2023-11-15 | 37.15 | 37.58 | 36.93 | 37.20 | 34.94 | qfq | 27,298,800 | 1,016,869,329 | 1.39% |
| 2023-11-14 | 37.08 | 37.20 | 36.46 | 36.69 | 34.46 | qfq | 18,690,062 | 685,410,477 | -1.05% |
| 2023-11-13 | 36.90 | 37.34 | 36.82 | 37.08 | 34.83 | qfq | 18,275,281 | 676,962,509 | 0.73% |
| 2023-11-10 | 37.10 | 37.20 | 36.55 | 36.81 | 34.57 | qfq | 20,681,761 | 761,122,509 | -1.07% |
| 2023-11-09 | 37.08 | 37.79 | 36.83 | 37.21 | 34.95 | qfq | 29,187,430 | 1,089,230,762 | 0.79% |
| 2023-11-08 | 36.80 | 37.38 | 36.65 | 36.92 | 34.68 | qfq | 43,859,002 | 1,623,587,024 | -0.03% |
| 2023-11-07 | 37.22 | 37.22 | 36.53 | 36.93 | 34.69 | qfq | 12,882,585 | 474,403,088 | -0.81% |
| 2023-11-06 | 36.43 | 37.60 | 36.42 | 37.23 | 34.97 | qfq | 21,025,506 | 781,002,524 | 2.87% |
| 2023-11-03 | 35.99 | 36.37 | 35.70 | 36.19 | 33.99 | qfq | 11,685,713 | 421,550,569 | 1.06% |
| 2023-11-02 | 36.50 | 36.90 | 35.80 | 35.81 | 33.63 | qfq | 10,959,515 | 396,389,614 | -2.05% |
| 2023-11-01 | 36.78 | 37.10 | 36.39 | 36.56 | 34.34 | qfq | 10,657,363 | 390,352,593 | -0.63% |
| 2023-10-31 | 36.99 | 37.16 | 36.49 | 36.79 | 34.55 | qfq | 12,928,458 | 474,964,998 | -0.59% |
| 2023-10-30 | 36.50 | 37.15 | 36.32 | 37.01 | 34.76 | qfq | 19,754,325 | 729,272,289 | 0.73% |
| 2023-10-27 | 35.06 | 36.90 | 34.94 | 36.74 | 34.51 | qfq | 32,879,085 | 1,191,283,587 | 4.05% |
| 2023-10-26 | 34.20 | 35.39 | 33.93 | 35.31 | 33.16 | qfq | 25,003,153 | 865,842,483 | 2.62% |
| 2023-10-25 | 34.79 | 34.95 | 34.35 | 34.41 | 32.32 | qfq | 21,533,720 | 745,613,902 | 0.94% |
| 2023-10-24 | 34.10 | 34.44 | 33.70 | 34.09 | 32.02 | qfq | 18,262,575 | 621,881,585 | 0.71% |
| 2023-10-23 | 34.93 | 34.93 | 33.56 | 33.85 | 31.79 | qfq | 16,208,138 | 552,192,110 | -3.09% |
| 2023-10-20 | 34.25 | 35.57 | 34.17 | 34.93 | 32.81 | qfq | 20,527,149 | 718,019,026 | 1.13% |
| 2023-10-19 | 34.95 | 35.30 | 34.52 | 34.54 | 32.44 | qfq | 15,864,813 | 553,095,401 | -1.62% |
| 2023-10-18 | 35.82 | 35.82 | 35.10 | 35.11 | 32.98 | qfq | 13,818,986 | 488,080,559 | -2.12% |
| 2023-10-17 | 36.06 | 36.27 | 35.60 | 35.87 | 33.69 | qfq | 13,745,290 | 494,053,143 | -0.22% |
| 2023-10-16 | 37.02 | 37.15 | 35.67 | 35.95 | 33.77 | qfq | 21,810,335 | 785,454,873 | -2.81% |
| 2023-10-13 | 37.62 | 37.65 | 36.92 | 36.99 | 34.74 | qfq | 19,470,507 | 724,507,059 | -2.61% |
| 2023-10-12 | 36.93 | 38.10 | 36.93 | 37.98 | 35.67 | qfq | 37,306,518 | 1,403,569,239 | 3.09% |
| 2023-10-11 | 37.17 | 37.22 | 36.66 | 36.84 | 34.60 | qfq | 14,370,469 | 530,434,026 | -0.41% |
| 2023-10-10 | 37.11 | 37.77 | 36.93 | 36.99 | 34.74 | qfq | 16,628,774 | 619,640,766 | -0.35% |
| 2023-10-09 | 37.23 | 37.55 | 36.57 | 37.12 | 34.86 | qfq | 14,722,864 | 545,192,498 | -1.04% |
| 2023-09-28 | 37.58 | 37.90 | 37.13 | 37.51 | 35.23 | qfq | 19,350,557 | 724,416,464 | 0.16% |
| 2023-09-27 | 37.17 | 38.12 | 36.94 | 37.45 | 35.17 | qfq | 19,960,580 | 749,031,627 | 0.24% |
| 2023-09-26 | 37.85 | 37.98 | 37.27 | 37.36 | 35.09 | qfq | 13,019,513 | 488,331,882 | -1.55% |
| 2023-09-25 | 38.28 | 38.39 | 37.56 | 37.95 | 35.64 | qfq | 13,750,840 | 521,748,486 | -0.91% |
| 2023-09-22 | 37.61 | 38.32 | 37.57 | 38.30 | 35.97 | qfq | 14,500,795 | 550,839,665 | 1.65% |
| 2023-09-21 | 37.50 | 38.05 | 37.45 | 37.68 | 35.39 | qfq | 12,669,350 | 478,132,185 | -0.37% |
| 2023-09-20 | 38.22 | 38.22 | 37.67 | 37.82 | 35.52 | qfq | 9,743,800 | 369,727,664 | -1.18% |
| 2023-09-19 | 38.66 | 38.66 | 37.94 | 38.27 | 35.94 | qfq | 14,972,161 | 571,302,927 | -1.19% |
| 2023-09-18 | 38.29 | 39.12 | 38.00 | 38.73 | 36.38 | qfq | 16,733,443 | 647,094,505 | 1.49% |
| 2023-09-15 | 39.01 | 39.13 | 38.16 | 38.16 | 35.84 | qfq | 22,751,631 | 876,411,403 | -1.78% |
| 2023-09-14 | 39.25 | 39.44 | 38.78 | 38.85 | 36.49 | qfq | 14,214,623 | 554,238,972 | -1.22% |
| 2023-09-13 | 39.60 | 39.90 | 39.10 | 39.33 | 36.94 | qfq | 13,820,144 | 544,849,651 | -1.35% |
| 2023-09-12 | 39.93 | 40.81 | 39.56 | 39.87 | 37.45 | qfq | 20,526,981 | 824,723,093 | 0.33% |
| 2023-09-11 | 39.35 | 40.05 | 39.25 | 39.74 | 37.33 | qfq | 14,477,504 | 574,311,790 | 0.99% |
| 2023-09-08 | 39.96 | 39.96 | 39.10 | 39.35 | 36.96 | qfq | 13,441,989 | 530,415,386 | -1.43% |
| 2023-09-07 | 40.68 | 40.68 | 39.92 | 39.92 | 37.49 | qfq | 17,106,332 | 687,101,211 | -2.32% |
| 2023-09-06 | 40.77 | 40.98 | 40.24 | 40.87 | 38.39 | qfq | 15,332,289 | 623,311,796 | 0.59% |
| 2023-09-05 | 40.81 | 41.25 | 40.50 | 40.63 | 38.16 | qfq | 19,442,774 | 792,350,560 | -1.10% |
| 2023-09-04 | 40.67 | 41.38 | 39.86 | 41.08 | 38.58 | qfq | 29,580,357 | 1,206,579,943 | 1.36% |
| 2023-09-01 | 40.30 | 41.30 | 40.29 | 40.53 | 38.07 | qfq | 26,874,555 | 1,094,405,610 | 1.58% |
| 2023-08-31 | 40.96 | 41.20 | 39.18 | 39.90 | 37.48 | qfq | 39,712,895 | 1,584,474,811 | -2.56% |
| 2023-08-30 | 42.44 | 42.66 | 40.38 | 40.95 | 38.46 | qfq | 44,046,308 | 1,823,545,824 | -3.51% |
| 2023-08-29 | 42.19 | 42.88 | 41.67 | 42.44 | 39.86 | qfq | 34,695,724 | 1,465,046,397 | -0.07% |
| 2023-08-28 | 47.00 | 47.49 | 41.99 | 42.47 | 39.89 | qfq | 54,399,242 | 2,360,324,368 | -6.64% |
| 2023-08-25 | 46.00 | 46.39 | 45.30 | 45.49 | 42.73 | qfq | 9,689,410 | 442,394,247 | -1.28% |
| 2023-08-24 | 45.59 | 46.60 | 45.10 | 46.08 | 43.28 | qfq | 12,107,150 | 556,779,706 | 1.39% |
| 2023-08-23 | 47.15 | 47.35 | 45.24 | 45.45 | 42.69 | qfq | 12,433,479 | 570,879,558 | -3.52% |
| 2023-08-22 | 47.85 | 48.20 | 46.26 | 47.11 | 44.25 | qfq | 14,436,967 | 677,104,784 | -1.42% |
| 2023-08-21 | 48.56 | 48.97 | 47.76 | 47.79 | 44.89 | qfq | 8,321,667 | 401,168,986 | -1.46% |
| 2023-08-18 | 50.19 | 50.46 | 48.50 | 48.50 | 45.55 | qfq | 10,178,017 | 502,103,169 | -3.81% |
| 2023-08-17 | 49.84 | 50.50 | 49.07 | 50.42 | 47.36 | qfq | 13,542,682 | 675,521,744 | 0.68% |
| 2023-08-16 | 48.87 | 51.21 | 48.87 | 50.08 | 47.04 | qfq | 21,913,697 | 1,106,016,546 | 1.85% |
| 2023-08-15 | 49.88 | 50.20 | 48.80 | 49.17 | 46.18 | qfq | 8,873,230 | 438,250,432 | -1.58% |
| 2023-08-14 | 49.50 | 50.20 | 48.78 | 49.96 | 46.92 | qfq | 11,983,553 | 592,591,330 | 0.28% |
| 2023-08-11 | 51.40 | 51.66 | 49.82 | 49.82 | 46.79 | qfq | 13,648,269 | 690,426,663 | -3.19% |
| 2023-08-10 | 51.41 | 52.12 | 50.91 | 51.46 | 48.33 | qfq | 9,465,480 | 487,097,197 | 0.12% |
| 2023-08-09 | 51.06 | 51.85 | 51.01 | 51.40 | 48.28 | qfq | 8,003,044 | 411,700,988 | 0.08% |
| 2023-08-08 | 51.60 | 51.60 | 50.55 | 51.36 | 48.24 | qfq | 10,987,393 | 562,403,381 | -0.08% |
| 2023-08-07 | 51.88 | 51.90 | 50.82 | 51.40 | 48.28 | qfq | 13,336,017 | 684,494,260 | -1.19% |
| 2023-08-04 | 50.45 | 52.96 | 50.30 | 52.02 | 48.86 | qfq | 34,249,084 | 1,771,944,524 | 4.04% |
| 2023-08-03 | 49.90 | 50.38 | 49.35 | 50.00 | 46.96 | qfq | 11,070,054 | 551,801,374 | -0.68% |
| 2023-08-02 | 50.29 | 51.22 | 50.00 | 50.34 | 47.28 | qfq | 13,005,472 | 657,145,219 | 0.10% |
| 2023-08-01 | 50.27 | 50.65 | 49.71 | 50.29 | 47.23 | qfq | 11,874,043 | 596,088,089 | -0.08% |
| 2023-07-31 | 49.25 | 51.47 | 49.25 | 50.33 | 47.27 | qfq | 20,211,393 | 1,022,543,192 | 2.21% |
| 2023-07-28 | 48.65 | 49.68 | 48.20 | 49.24 | 46.25 | qfq | 11,509,128 | 565,811,186 | 0.53% |
| 2023-07-27 | 50.01 | 50.40 | 48.90 | 48.98 | 46.00 | qfq | 15,527,962 | 765,849,134 | -1.84% |
| 2023-07-26 | 51.20 | 51.50 | 49.77 | 49.90 | 46.87 | qfq | 14,244,365 | 717,274,556 | -2.04% |
| 2023-07-25 | 50.69 | 51.48 | 49.71 | 50.94 | 47.84 | qfq | 26,581,901 | 1,349,192,606 | 3.43% |
| 2023-07-24 | 49.75 | 50.20 | 49.11 | 49.25 | 46.26 | qfq | 16,832,121 | 834,952,630 | -1.14% |
| 2023-07-21 | 49.70 | 50.30 | 49.06 | 49.82 | 46.79 | qfq | 26,652,863 | 1,326,991,529 | -0.48% |
| 2023-07-20 | 48.00 | 51.60 | 48.00 | 50.06 | 47.02 | qfq | 48,002,000 | 2,388,821,399 | 4.68% |
| 2023-07-19 | 47.02 | 48.10 | 47.02 | 47.82 | 44.91 | qfq | 20,395,007 | 973,722,659 | 0.72% |
| 2023-07-18 | 46.00 | 48.38 | 45.84 | 47.48 | 44.60 | qfq | 30,211,099 | 1,427,942,126 | 2.84% |
| 2023-07-17 | 45.99 | 46.76 | 45.17 | 46.17 | 43.36 | qfq | 16,217,936 | 746,688,523 | 0.94% |