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
华虹宏力688347.SH
最近收盘价309.002026-07-17
最近交易日2026-07-17
成交量（股）34,942,348
成交额（元）11,450,016,192
日线记录702
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 702 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 | 321.90 | 346.66 | 307.89 | 309.00 | 309.00 | qfq | 34,942,348 | 11,450,016,192 | -5.75% |
| 2026-07-16 | 322.40 | 351.84 | 306.55 | 327.85 | 327.85 | qfq | 24,231,210 | 8,046,934,681 | -1.08% |
| 2026-07-15 | 352.59 | 359.53 | 328.38 | 331.42 | 331.42 | qfq | 23,035,220 | 7,842,233,345 | -6.00% |
| 2026-07-14 | 355.03 | 365.22 | 324.00 | 352.59 | 352.59 | qfq | 27,652,170 | 9,527,876,258 | 0.74% |
| 2026-07-13 | 360.00 | 385.93 | 344.80 | 350.00 | 350.00 | qfq | 26,255,740 | 9,591,636,668 | -5.37% |
| 2026-07-10 | 393.03 | 407.98 | 368.00 | 369.87 | 369.87 | qfq | 30,607,895 | 11,872,100,141 | -7.65% |
| 2026-07-09 | 365.00 | 401.00 | 348.30 | 400.50 | 400.50 | qfq | 30,575,223 | 11,574,905,926 | 11.75% |
| 2026-07-08 | 327.68 | 377.00 | 317.00 | 358.40 | 358.40 | qfq | 28,828,263 | 10,002,153,850 | 10.62% |
| 2026-07-07 | 308.04 | 335.00 | 300.10 | 324.00 | 324.00 | qfq | 22,325,522 | 7,230,045,983 | 4.62% |
| 2026-07-06 | 293.66 | 319.95 | 280.00 | 309.68 | 309.68 | qfq | 26,472,413 | 7,938,697,322 | 8.66% |
| 2026-07-03 | 288.00 | 300.54 | 280.01 | 285.00 | 285.00 | qfq | 21,277,560 | 6,154,610,464 | 0.18% |
| 2026-07-02 | 300.00 | 309.00 | 281.71 | 284.50 | 284.50 | qfq | 27,589,882 | 8,113,561,802 | -9.86% |
| 2026-07-01 | 340.00 | 345.08 | 312.60 | 315.61 | 315.61 | qfq | 25,870,099 | 8,463,271,586 | -6.15% |
| 2026-06-30 | 335.00 | 347.80 | 329.19 | 336.30 | 336.30 | qfq | 19,481,937 | 6,615,716,544 | -0.84% |
| 2026-06-29 | 321.98 | 346.30 | 320.00 | 339.14 | 339.14 | qfq | 23,088,420 | 7,710,653,410 | 5.00% |
| 2026-06-26 | 320.00 | 337.96 | 310.80 | 323.00 | 323.00 | qfq | 22,270,163 | 7,197,583,824 | -2.23% |
| 2026-06-25 | 315.00 | 336.00 | 308.20 | 330.36 | 330.36 | qfq | 24,806,831 | 8,076,831,854 | 4.54% |
| 2026-06-24 | 285.50 | 326.76 | 284.00 | 316.01 | 316.01 | qfq | 28,459,452 | 8,803,641,181 | 8.19% |
| 2026-06-23 | 278.00 | 302.00 | 272.40 | 292.08 | 292.08 | qfq | 25,281,874 | 7,322,917,425 | 4.31% |
| 2026-06-22 | 280.02 | 285.97 | 264.53 | 280.00 | 280.00 | qfq | 25,679,381 | 7,087,314,404 | 0.79% |
| 2026-06-18 | 258.00 | 293.10 | 255.00 | 277.81 | 277.81 | qfq | 26,487,089 | 7,255,897,707 | 6.56% |
| 2026-06-17 | 232.00 | 261.20 | 229.70 | 260.70 | 260.70 | qfq | 28,170,316 | 6,999,109,433 | 9.31% |
| 2026-06-16 | 238.28 | 244.22 | 232.60 | 238.50 | 238.50 | qfq | 22,047,025 | 5,271,254,077 | 0.09% |
| 2026-06-15 | 220.00 | 243.31 | 215.50 | 238.28 | 238.28 | qfq | 27,726,689 | 6,438,826,686 | 9.12% |
| 2026-06-12 | 235.35 | 238.88 | 218.18 | 218.37 | 218.37 | qfq | 35,061,096 | 7,914,971,959 | -1.35% |
| 2026-06-11 | 223.13 | 228.50 | 213.00 | 221.35 | 221.35 | qfq | 21,393,672 | 4,715,220,753 | -0.21% |
| 2026-06-10 | 226.03 | 238.50 | 220.00 | 221.81 | 221.81 | qfq | 24,087,662 | 5,488,311,886 | -2.46% |
| 2026-06-09 | 220.11 | 231.38 | 210.74 | 227.40 | 227.40 | qfq | 26,709,949 | 5,897,664,177 | 6.36% |
| 2026-06-08 | 207.66 | 222.50 | 207.66 | 213.80 | 213.80 | qfq | 23,744,852 | 5,157,070,554 | -5.81% |
| 2026-06-05 | 234.01 | 247.50 | 224.00 | 227.00 | 227.00 | qfq | 31,240,208 | 7,313,810,249 | -6.97% |
| 2026-06-04 | 227.36 | 253.30 | 225.10 | 244.00 | 244.00 | qfq | 28,695,871 | 6,962,694,096 | 4.61% |
| 2026-06-03 | 226.30 | 246.33 | 221.58 | 233.24 | 233.24 | qfq | 31,097,087 | 7,338,481,576 | 2.98% |
| 2026-06-02 | 225.00 | 234.37 | 220.00 | 226.50 | 226.50 | qfq | 29,007,851 | 6,569,373,164 | 1.62% |
| 2026-06-01 | 241.41 | 245.88 | 217.97 | 222.90 | 222.90 | qfq | 41,445,057 | 9,455,904,418 | -5.82% |
| 2026-05-29 | 250.36 | 252.83 | 232.30 | 236.68 | 236.68 | qfq | 39,221,326 | 9,467,822,392 | -5.20% |
| 2026-05-28 | 217.70 | 258.00 | 217.70 | 249.65 | 249.65 | qfq | 43,624,061 | 10,546,802,605 | 15.79% |
| 2026-05-27 | 217.98 | 230.50 | 214.57 | 215.61 | 215.61 | qfq | 40,661,617 | 8,992,329,509 | -3.06% |
| 2026-05-26 | 214.80 | 228.88 | 209.99 | 222.42 | 222.42 | qfq | 52,525,414 | 11,400,361,219 | 3.55% |
| 2026-05-25 | 183.00 | 214.80 | 179.00 | 214.80 | 214.80 | qfq | 50,192,191 | 9,976,682,127 | 20.00% |
| 2026-05-22 | 169.00 | 182.54 | 163.66 | 179.00 | 179.00 | qfq | 39,893,824 | 6,931,875,446 | 5.92% |
| 2026-05-21 | 177.72 | 185.00 | 166.96 | 169.00 | 169.00 | qfq | 43,172,922 | 7,604,886,909 | -4.95% |
| 2026-05-20 | 148.20 | 178.80 | 147.50 | 177.80 | 177.80 | qfq | 54,414,406 | 9,023,039,898 | 18.74% |
| 2026-05-19 | 146.50 | 150.50 | 140.00 | 149.74 | 149.74 | qfq | 26,591,439 | 3,851,630,743 | 1.31% |
| 2026-05-18 | 148.91 | 154.17 | 146.18 | 147.80 | 147.80 | qfq | 24,805,845 | 3,709,960,224 | -1.53% |
| 2026-05-15 | 162.00 | 168.66 | 147.71 | 150.09 | 150.09 | qfq | 43,142,120 | 6,663,024,535 | -4.92% |
| 2026-05-14 | 163.27 | 164.00 | 154.50 | 157.86 | 157.86 | qfq | 20,053,960 | 3,186,987,129 | -1.72% |
| 2026-05-13 | 158.10 | 161.31 | 153.80 | 160.62 | 160.62 | qfq | 22,207,955 | 3,507,223,473 | -0.02% |
| 2026-05-12 | 163.76 | 165.59 | 158.00 | 160.66 | 160.66 | qfq | 23,734,026 | 3,818,844,693 | -2.28% |
| 2026-05-11 | 165.00 | 169.18 | 162.20 | 164.41 | 164.41 | qfq | 27,501,166 | 4,543,361,673 | 3.43% |
| 2026-05-08 | 160.46 | 162.00 | 153.87 | 158.96 | 158.96 | qfq | 31,412,042 | 4,959,821,976 | -4.19% |
| 2026-05-07 | 154.70 | 169.98 | 149.88 | 165.92 | 165.92 | qfq | 34,868,603 | 5,574,408,187 | 9.16% |
| 2026-05-06 | 145.01 | 158.65 | 145.00 | 152.00 | 152.00 | qfq | 38,116,647 | 5,792,069,740 | 7.80% |
| 2026-04-30 | 133.00 | 142.00 | 130.00 | 141.00 | 141.00 | qfq | 36,790,167 | 5,016,614,590 | 6.69% |
| 2026-04-29 | 135.01 | 136.81 | 126.04 | 132.16 | 132.16 | qfq | 29,461,983 | 3,854,433,795 | -4.29% |
| 2026-04-28 | 141.42 | 143.68 | 137.18 | 138.08 | 138.08 | qfq | 20,690,775 | 2,902,200,486 | -3.51% |
| 2026-04-27 | 138.00 | 144.54 | 137.07 | 143.10 | 143.10 | qfq | 31,297,125 | 4,435,652,618 | 3.10% |
| 2026-04-24 | 123.18 | 141.80 | 120.36 | 138.80 | 138.80 | qfq | 44,703,169 | 5,964,254,338 | 12.31% |
| 2026-04-23 | 131.00 | 131.20 | 122.23 | 123.59 | 123.59 | qfq | 18,194,629 | 2,278,915,385 | -4.45% |
| 2026-04-22 | 127.08 | 130.00 | 126.59 | 129.34 | 129.34 | qfq | 14,890,682 | 1,906,551,253 | 0.61% |
| 2026-04-21 | 129.49 | 129.59 | 125.60 | 128.56 | 128.56 | qfq | 14,388,807 | 1,838,265,240 | -1.67% |
| 2026-04-20 | 126.44 | 130.80 | 125.00 | 130.75 | 130.75 | qfq | 19,421,072 | 2,503,205,140 | 4.93% |
| 2026-04-17 | 123.55 | 127.99 | 122.55 | 124.61 | 124.61 | qfq | 12,543,435 | 1,567,159,230 | -0.42% |
| 2026-04-16 | 123.56 | 127.53 | 122.30 | 125.13 | 125.13 | qfq | 14,287,969 | 1,782,442,986 | 1.45% |
| 2026-04-15 | 123.00 | 129.50 | 122.81 | 123.34 | 123.34 | qfq | 20,749,019 | 2,611,945,028 | 0.63% |
| 2026-04-14 | 121.89 | 124.85 | 121.05 | 122.57 | 122.57 | qfq | 15,337,311 | 1,889,851,048 | 2.98% |
| 2026-04-13 | 120.36 | 124.00 | 118.90 | 119.02 | 119.02 | qfq | 14,172,986 | 1,713,236,735 | -2.13% |
| 2026-04-10 | 122.10 | 123.44 | 120.84 | 121.61 | 121.61 | qfq | 14,740,302 | 1,799,148,082 | 1.66% |
| 2026-04-09 | 118.00 | 122.55 | 116.39 | 119.62 | 119.62 | qfq | 13,508,977 | 1,619,234,968 | -0.55% |
| 2026-04-08 | 117.00 | 120.97 | 116.51 | 120.28 | 120.28 | qfq | 19,482,729 | 2,314,319,544 | 7.86% |
| 2026-04-07 | 108.00 | 113.37 | 107.98 | 111.51 | 111.51 | qfq | 13,633,382 | 1,513,582,094 | 3.82% |
| 2026-04-03 | 110.06 | 110.87 | 107.20 | 107.41 | 107.41 | qfq | 7,821,376 | 851,590,937 | -1.45% |
| 2026-04-02 | 112.01 | 113.00 | 108.02 | 108.99 | 108.99 | qfq | 10,437,652 | 1,150,479,578 | -4.35% |
| 2026-04-01 | 110.00 | 114.55 | 108.50 | 113.95 | 113.95 | qfq | 18,202,314 | 2,031,261,911 | 7.60% |
| 2026-03-31 | 110.80 | 110.80 | 105.55 | 105.90 | 105.90 | qfq | 12,983,112 | 1,396,713,392 | -4.42% |
| 2026-03-30 | 110.38 | 111.77 | 107.86 | 110.80 | 110.80 | qfq | 11,352,461 | 1,245,524,851 | -1.59% |
| 2026-03-27 | 109.03 | 114.75 | 107.91 | 112.59 | 112.59 | qfq | 12,408,213 | 1,378,292,830 | 0.91% |
| 2026-03-26 | 116.40 | 116.84 | 110.86 | 111.58 | 111.58 | qfq | 13,421,862 | 1,520,498,765 | -4.50% |
| 2026-03-25 | 114.53 | 118.50 | 114.53 | 116.84 | 116.84 | qfq | 15,825,808 | 1,851,082,840 | 2.27% |
| 2026-03-24 | 112.01 | 114.49 | 107.14 | 114.25 | 114.25 | qfq | 16,697,990 | 1,854,401,732 | 4.17% |
| 2026-03-23 | 113.00 | 114.80 | 108.50 | 109.68 | 109.68 | qfq | 17,416,896 | 1,937,780,638 | -5.45% |
| 2026-03-20 | 122.83 | 123.32 | 115.91 | 116.00 | 116.00 | qfq | 17,239,881 | 2,051,821,380 | -4.05% |
| 2026-03-19 | 123.00 | 123.90 | 119.53 | 120.90 | 120.90 | qfq | 20,623,404 | 2,496,983,246 | -5.25% |
| 2026-03-18 | 129.00 | 129.78 | 123.00 | 127.60 | 127.60 | qfq | 22,167,843 | 2,801,846,486 | 0.65% |
| 2026-03-17 | 129.99 | 132.39 | 125.25 | 126.78 | 126.78 | qfq | 29,216,580 | 3,744,731,248 | -5.14% |
| 2026-03-16 | 118.80 | 139.33 | 116.50 | 133.65 | 133.65 | qfq | 37,995,286 | 4,903,906,613 | 12.20% |
| 2026-03-13 | 124.77 | 125.00 | 118.23 | 119.12 | 119.12 | qfq | 18,031,035 | 2,169,666,246 | -5.91% |
| 2026-03-12 | 122.99 | 130.66 | 122.50 | 126.60 | 126.60 | qfq | 20,303,044 | 2,573,654,544 | 2.30% |
| 2026-03-11 | 120.33 | 128.88 | 120.30 | 123.75 | 123.75 | qfq | 25,644,914 | 3,209,874,859 | 4.47% |
| 2026-03-10 | 118.05 | 119.21 | 115.43 | 118.46 | 118.46 | qfq | 14,404,974 | 1,692,650,864 | 3.27% |
| 2026-03-09 | 112.40 | 115.30 | 110.11 | 114.71 | 114.71 | qfq | 13,981,011 | 1,580,619,266 | -2.61% |
| 2026-03-06 | 115.22 | 119.49 | 115.01 | 117.79 | 117.79 | qfq | 12,185,767 | 1,432,179,750 | 1.39% |
| 2026-03-05 | 117.35 | 118.80 | 114.98 | 116.18 | 116.18 | qfq | 13,208,333 | 1,545,985,480 | 1.29% |
| 2026-03-04 | 113.73 | 117.80 | 113.06 | 114.70 | 114.70 | qfq | 17,816,790 | 2,047,264,872 | -0.52% |
| 2026-03-03 | 124.50 | 125.16 | 114.71 | 115.30 | 115.30 | qfq | 16,987,553 | 2,011,716,115 | -7.02% |
| 2026-03-02 | 123.11 | 126.57 | 123.11 | 124.00 | 124.00 | qfq | 12,820,866 | 1,597,450,747 | -2.19% |
| 2026-02-27 | 126.48 | 127.85 | 125.13 | 126.78 | 126.78 | qfq | 13,082,950 | 1,654,990,208 | -1.51% |
| 2026-02-26 | 133.00 | 133.69 | 128.39 | 128.73 | 128.73 | qfq | 15,600,893 | 2,032,419,535 | -2.33% |
| 2026-02-25 | 130.94 | 134.31 | 129.00 | 131.80 | 131.80 | qfq | 16,348,317 | 2,158,217,739 | 2.36% |
| 2026-02-24 | 132.00 | 132.88 | 123.50 | 128.76 | 128.76 | qfq | 19,115,533 | 2,427,772,123 | -2.30% |
| 2026-02-13 | 128.55 | 137.13 | 128.01 | 131.79 | 131.79 | qfq | 17,139,281 | 2,285,365,234 | 1.77% |
| 2026-02-12 | 133.00 | 134.24 | 128.87 | 129.50 | 129.50 | qfq | 12,746,745 | 1,667,917,459 | -1.49% |
| 2026-02-11 | 134.90 | 135.47 | 131.18 | 131.46 | 131.46 | qfq | 11,986,591 | 1,587,242,615 | -2.69% |
| 2026-02-10 | 136.00 | 138.69 | 134.40 | 135.09 | 135.09 | qfq | 11,206,924 | 1,525,733,057 | -0.58% |
| 2026-02-09 | 135.00 | 136.66 | 132.10 | 135.88 | 135.88 | qfq | 14,133,615 | 1,901,585,573 | 4.31% |
| 2026-02-06 | 128.50 | 133.60 | 127.50 | 130.26 | 130.26 | qfq | 11,675,027 | 1,529,129,519 | -0.56% |
| 2026-02-05 | 130.87 | 132.79 | 128.01 | 130.99 | 130.99 | qfq | 13,640,327 | 1,770,850,017 | -2.09% |
| 2026-02-04 | 136.88 | 137.34 | 130.98 | 133.79 | 133.79 | qfq | 19,480,845 | 2,600,598,874 | -4.41% |
| 2026-02-03 | 139.30 | 142.16 | 135.28 | 139.96 | 139.96 | qfq | 17,373,357 | 2,420,216,062 | 3.29% |
| 2026-02-02 | 153.00 | 153.07 | 135.25 | 135.50 | 135.50 | qfq | 28,817,815 | 4,066,918,645 | -12.64% |
| 2026-01-30 | 153.10 | 160.03 | 149.33 | 155.10 | 155.10 | qfq | 18,715,481 | 2,904,735,618 | 0.38% |
| 2026-01-29 | 160.62 | 162.00 | 153.75 | 154.52 | 154.52 | qfq | 22,040,684 | 3,474,900,808 | -5.20% |
| 2026-01-28 | 154.00 | 166.50 | 154.00 | 163.00 | 163.00 | qfq | 30,937,010 | 4,939,058,545 | 5.93% |
| 2026-01-27 | 141.58 | 156.28 | 138.00 | 153.88 | 153.88 | qfq | 25,484,925 | 3,777,934,640 | 7.72% |
| 2026-01-26 | 137.48 | 145.85 | 137.10 | 142.85 | 142.85 | qfq | 18,529,827 | 2,632,884,457 | 2.21% |
| 2026-01-23 | 139.04 | 140.12 | 134.04 | 139.76 | 139.76 | qfq | 17,178,948 | 2,357,088,430 | -0.58% |
| 2026-01-22 | 142.00 | 147.00 | 138.19 | 140.58 | 140.58 | qfq | 18,985,228 | 2,681,267,042 | 0.76% |
| 2026-01-21 | 131.00 | 141.82 | 130.81 | 139.52 | 139.52 | qfq | 21,084,144 | 2,911,871,694 | 4.74% |
| 2026-01-20 | 135.00 | 136.60 | 129.63 | 133.21 | 133.21 | qfq | 17,566,387 | 2,335,696,083 | -1.38% |
| 2026-01-19 | 139.48 | 139.48 | 134.19 | 135.08 | 135.08 | qfq | 19,971,950 | 2,721,315,432 | -3.51% |
| 2026-01-16 | 133.89 | 142.00 | 130.33 | 140.00 | 140.00 | qfq | 35,438,654 | 4,812,390,990 | 6.87% |
| 2026-01-15 | 123.58 | 132.70 | 122.00 | 131.00 | 131.00 | qfq | 25,796,127 | 3,303,838,857 | 4.15% |
| 2026-01-14 | 121.66 | 129.66 | 121.66 | 125.78 | 125.78 | qfq | 26,285,539 | 3,311,325,452 | 3.98% |
| 2026-01-13 | 125.00 | 128.96 | 120.00 | 120.96 | 120.96 | qfq | 25,869,356 | 3,192,055,026 | -4.60% |
| 2026-01-12 | 129.01 | 130.33 | 124.30 | 126.79 | 126.79 | qfq | 22,943,435 | 2,889,853,573 | -1.18% |
| 2026-01-09 | 124.86 | 130.00 | 122.62 | 128.30 | 128.30 | qfq | 22,356,242 | 2,841,571,938 | 1.58% |
| 2026-01-08 | 123.40 | 133.33 | 123.40 | 126.30 | 126.30 | qfq | 26,178,095 | 3,368,811,695 | 0.74% |
| 2026-01-07 | 124.77 | 126.48 | 118.20 | 125.37 | 125.37 | qfq | 31,576,520 | 3,876,935,128 | 4.59% |
| 2026-01-06 | 116.00 | 123.52 | 114.39 | 119.87 | 119.87 | qfq | 28,959,600 | 3,465,902,438 | 2.90% |
| 2026-01-05 | 112.60 | 117.92 | 111.70 | 116.49 | 116.49 | qfq | 31,246,522 | 3,592,456,400 | 7.99% |
| 2025-12-31 | 110.02 | 111.32 | 106.00 | 107.87 | 107.87 | qfq | 15,862,871 | 1,714,869,752 | -1.85% |
| 2025-12-30 | 108.66 | 112.66 | 107.06 | 109.90 | 109.90 | qfq | 21,530,953 | 2,366,983,348 | 1.76% |
| 2025-12-29 | 106.88 | 113.00 | 106.88 | 108.00 | 108.00 | qfq | 14,485,089 | 1,591,105,575 | 0.56% |
| 2025-12-26 | 109.81 | 110.68 | 107.15 | 107.40 | 107.40 | qfq | 14,023,604 | 1,521,173,800 | -2.11% |
| 2025-12-25 | 109.33 | 112.25 | 107.80 | 109.72 | 109.72 | qfq | 15,671,447 | 1,720,083,833 | -0.35% |
| 2025-12-24 | 107.58 | 110.49 | 106.41 | 110.10 | 110.10 | qfq | 23,648,288 | 2,569,146,551 | 4.66% |
| 2025-12-23 | 104.00 | 106.64 | 102.90 | 105.20 | 105.20 | qfq | 15,995,313 | 1,677,298,150 | 0.59% |
| 2025-12-22 | 101.10 | 106.57 | 101.10 | 104.58 | 104.58 | qfq | 18,235,497 | 1,895,860,652 | 4.49% |
| 2025-12-19 | 101.00 | 102.89 | 99.08 | 100.09 | 100.09 | qfq | 9,944,908 | 1,001,819,803 | 0.21% |
| 2025-12-18 | 100.90 | 103.50 | 99.73 | 99.88 | 99.88 | qfq | 10,373,167 | 1,051,047,803 | -1.69% |
| 2025-12-17 | 98.20 | 101.93 | 97.66 | 101.60 | 101.60 | qfq | 14,078,066 | 1,406,158,843 | 4.21% |
| 2025-12-16 | 101.75 | 101.92 | 97.04 | 97.50 | 97.50 | qfq | 14,699,991 | 1,452,538,621 | -2.99% |
| 2025-12-15 | 102.00 | 104.60 | 100.28 | 100.50 | 100.50 | qfq | 19,016,314 | 1,939,289,108 | -4.94% |
| 2025-12-12 | 105.68 | 107.50 | 97.81 | 105.72 | 105.72 | qfq | 39,354,882 | 4,011,386,657 | -1.25% |
| 2025-12-11 | 112.00 | 112.40 | 106.70 | 107.06 | 107.06 | qfq | 13,553,721 | 1,472,717,537 | -4.07% |
| 2025-12-10 | 111.28 | 112.62 | 105.67 | 111.60 | 111.60 | qfq | 19,068,051 | 2,079,641,233 | -1.08% |
| 2025-12-09 | 113.00 | 114.56 | 111.36 | 112.82 | 112.82 | qfq | 15,961,386 | 1,802,316,142 | -1.73% |
| 2025-12-08 | 110.00 | 116.89 | 109.22 | 114.81 | 114.81 | qfq | 22,347,164 | 2,543,108,159 | 4.87% |
| 2025-12-05 | 110.56 | 111.25 | 106.06 | 109.48 | 109.48 | qfq | 18,478,506 | 2,008,421,760 | -2.11% |
| 2025-12-04 | 105.34 | 112.08 | 104.60 | 111.84 | 111.84 | qfq | 24,482,412 | 2,682,156,276 | 6.07% |
| 2025-12-03 | 106.03 | 108.86 | 105.00 | 105.44 | 105.44 | qfq | 10,887,096 | 1,158,734,028 | -0.70% |
| 2025-12-02 | 108.00 | 108.00 | 105.58 | 106.18 | 106.18 | qfq | 9,536,188 | 1,013,798,891 | -2.46% |
| 2025-12-01 | 107.69 | 109.37 | 106.21 | 108.86 | 108.86 | qfq | 12,555,458 | 1,352,287,409 | 0.33% |
| 2025-11-28 | 106.59 | 110.69 | 105.40 | 108.50 | 108.50 | qfq | 14,546,557 | 1,571,371,061 | 1.86% |
| 2025-11-27 | 110.00 | 113.50 | 106.06 | 106.52 | 106.52 | qfq | 21,363,205 | 2,355,061,248 | -1.68% |
| 2025-11-26 | 104.00 | 110.99 | 103.60 | 108.34 | 108.34 | qfq | 20,799,150 | 2,241,976,149 | 3.67% |
| 2025-11-25 | 106.11 | 107.66 | 103.01 | 104.50 | 104.50 | qfq | 18,090,404 | 1,904,197,848 | 0.35% |
| 2025-11-24 | 108.00 | 108.50 | 100.68 | 104.14 | 104.14 | qfq | 25,681,219 | 2,661,213,985 | -2.49% |
| 2025-11-21 | 110.30 | 112.00 | 106.44 | 106.80 | 106.80 | qfq | 18,254,200 | 1,980,961,847 | -5.41% |
| 2025-11-20 | 117.80 | 118.64 | 112.77 | 112.91 | 112.91 | qfq | 14,582,235 | 1,675,283,322 | -1.39% |
| 2025-11-19 | 115.58 | 117.54 | 113.82 | 114.50 | 114.50 | qfq | 13,456,536 | 1,555,762,129 | -2.12% |
| 2025-11-18 | 113.10 | 120.36 | 112.50 | 116.98 | 116.98 | qfq | 23,310,371 | 2,747,290,624 | 3.43% |
| 2025-11-17 | 112.49 | 115.00 | 111.20 | 113.10 | 113.10 | qfq | 12,147,729 | 1,380,074,562 | 1.23% |
| 2025-11-14 | 113.79 | 116.44 | 111.17 | 111.73 | 111.73 | qfq | 14,999,500 | 1,695,936,893 | -3.97% |
| 2025-11-13 | 113.55 | 116.98 | 112.44 | 116.35 | 116.35 | qfq | 17,374,183 | 2,001,122,608 | 2.62% |
| 2025-11-12 | 113.21 | 114.90 | 111.11 | 113.38 | 113.38 | qfq | 16,727,733 | 1,887,136,397 | -0.80% |
| 2025-11-11 | 120.00 | 123.60 | 113.66 | 114.30 | 114.30 | qfq | 23,229,460 | 2,722,590,996 | -3.83% |
| 2025-11-10 | 123.20 | 125.49 | 115.90 | 118.85 | 118.85 | qfq | 29,433,009 | 3,513,180,535 | -5.49% |
| 2025-11-07 | 122.25 | 130.35 | 119.00 | 125.76 | 125.76 | qfq | 32,805,861 | 4,051,428,845 | -1.18% |
| 2025-11-06 | 124.58 | 127.45 | 118.40 | 127.26 | 127.26 | qfq | 34,092,879 | 4,220,518,405 | 5.20% |
| 2025-11-05 | 118.80 | 123.45 | 118.80 | 120.97 | 120.97 | qfq | 21,363,071 | 2,593,883,661 | -2.58% |
| 2025-11-04 | 122.75 | 129.33 | 122.74 | 124.17 | 124.17 | qfq | 28,628,460 | 3,611,757,637 | 1.16% |
| 2025-11-03 | 123.32 | 124.80 | 118.84 | 122.75 | 122.75 | qfq | 23,704,217 | 2,883,285,457 | -1.84% |
| 2025-10-31 | 134.64 | 136.28 | 124.90 | 125.05 | 125.05 | qfq | 31,672,522 | 4,040,121,604 | -6.22% |
| 2025-10-30 | 137.98 | 139.74 | 130.28 | 133.34 | 133.34 | qfq | 29,800,760 | 4,046,255,880 | -4.76% |
| 2025-10-29 | 132.11 | 142.09 | 130.01 | 140.00 | 140.00 | qfq | 39,409,885 | 5,398,338,979 | 4.17% |
| 2025-10-28 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | qfq | 36,976,752 | 4,952,897,490 | 0.67% |
| 2025-10-27 | 130.68 | 136.00 | 122.23 | 133.50 | 133.50 | qfq | 51,304,364 | 6,586,853,394 | 4.71% |
| 2025-10-24 | 113.06 | 128.88 | 113.06 | 127.50 | 127.50 | qfq | 51,776,229 | 6,328,719,156 | 15.02% |
| 2025-10-23 | 113.06 | 115.75 | 108.80 | 110.85 | 110.85 | qfq | 23,249,614 | 2,567,979,893 | -3.27% |
| 2025-10-22 | 112.01 | 115.96 | 110.28 | 114.60 | 114.60 | qfq | 27,980,931 | 3,161,858,923 | -1.59% |
| 2025-10-21 | 118.34 | 120.38 | 115.40 | 116.45 | 116.45 | qfq | 30,493,013 | 3,576,374,885 | -0.62% |
| 2025-10-20 | 121.50 | 122.50 | 114.84 | 117.18 | 117.18 | qfq | 27,213,595 | 3,221,780,875 | -0.48% |
| 2025-10-17 | 121.14 | 124.50 | 117.37 | 117.74 | 117.74 | qfq | 32,094,345 | 3,878,646,344 | -2.81% |
| 2025-10-16 | 123.12 | 126.12 | 119.88 | 121.15 | 121.15 | qfq | 27,668,381 | 3,388,382,236 | -3.13% |
| 2025-10-15 | 120.53 | 128.28 | 116.10 | 125.07 | 125.07 | qfq | 39,958,747 | 4,898,697,344 | 1.69% |
| 2025-10-14 | 135.72 | 135.72 | 117.58 | 122.99 | 122.99 | qfq | 56,191,356 | 7,101,744,408 | -9.38% |
| 2025-10-13 | 112.00 | 135.72 | 111.50 | 135.72 | 135.72 | qfq | 61,170,113 | 7,626,313,647 | 20.00% |
| 2025-10-10 | 122.05 | 123.43 | 113.00 | 113.10 | 113.10 | qfq | 48,422,368 | 5,629,454,053 | -11.88% |
| 2025-10-09 | 122.00 | 137.47 | 120.08 | 128.35 | 128.35 | qfq | 59,370,687 | 7,775,409,442 | 12.04% |
| 2025-09-30 | 97.83 | 117.89 | 97.00 | 114.56 | 114.56 | qfq | 42,131,721 | 4,529,402,196 | 15.72% |
| 2025-09-29 | 95.39 | 99.00 | 92.00 | 99.00 | 99.00 | qfq | 30,549,400 | 2,881,474,424 | 3.37% |
| 2025-09-26 | 89.23 | 99.88 | 89.01 | 95.77 | 95.77 | qfq | 37,946,352 | 3,589,402,887 | 5.96% |
| 2025-09-25 | 85.30 | 93.00 | 84.90 | 90.38 | 90.38 | qfq | 32,335,600 | 2,888,079,611 | 5.86% |
| 2025-09-24 | 81.10 | 87.98 | 80.33 | 85.38 | 85.38 | qfq | 30,919,259 | 2,610,977,669 | 4.25% |
| 2025-09-23 | 84.00 | 84.50 | 79.12 | 81.90 | 81.90 | qfq | 28,310,095 | 2,301,302,794 | -3.26% |
| 2025-09-22 | 83.10 | 86.67 | 80.68 | 84.66 | 84.66 | qfq | 30,606,568 | 2,548,693,429 | 2.00% |
| 2025-09-19 | 82.90 | 86.80 | 81.60 | 83.00 | 83.00 | qfq | 25,389,036 | 2,136,934,904 | 0.62% |
| 2025-09-18 | 81.11 | 88.88 | 80.01 | 82.49 | 82.49 | qfq | 36,611,205 | 3,065,452,942 | 2.23% |
| 2025-09-17 | 76.90 | 81.60 | 75.50 | 80.69 | 80.69 | qfq | 31,189,019 | 2,493,580,634 | 4.93% |
| 2025-09-16 | 76.25 | 77.99 | 75.57 | 76.90 | 76.90 | qfq | 23,565,282 | 1,808,051,190 | 0.05% |
| 2025-09-15 | 77.90 | 78.58 | 73.73 | 76.86 | 76.86 | qfq | 29,091,215 | 2,222,502,765 | 2.75% |
| 2025-09-12 | 72.90 | 76.47 | 72.40 | 74.80 | 74.80 | qfq | 33,135,972 | 2,487,920,210 | 2.47% |
| 2025-09-11 | 67.86 | 74.42 | 67.08 | 73.00 | 73.00 | qfq | 33,971,233 | 2,430,094,239 | 6.88% |
| 2025-09-10 | 67.90 | 69.50 | 67.19 | 68.30 | 68.30 | qfq | 19,336,474 | 1,321,199,231 | 1.49% |
| 2025-09-09 | 69.01 | 70.49 | 67.30 | 67.30 | 67.30 | qfq | 20,583,927 | 1,412,313,148 | -3.93% |
| 2025-09-08 | 71.02 | 71.80 | 68.01 | 70.05 | 70.05 | qfq | 30,287,912 | 2,111,811,197 | -2.91% |
| 2025-09-05 | 69.98 | 72.79 | 67.38 | 72.15 | 72.15 | qfq | 31,707,858 | 2,236,622,031 | 4.04% |
| 2025-09-04 | 76.00 | 76.40 | 68.80 | 69.35 | 69.35 | qfq | 43,313,034 | 3,122,243,243 | -10.96% |
| 2025-09-03 | 75.60 | 80.66 | 74.07 | 77.89 | 77.89 | qfq | 40,014,316 | 3,114,165,945 | 1.42% |
| 2025-09-02 | 83.17 | 83.26 | 76.00 | 76.80 | 76.80 | qfq | 61,973,222 | 4,872,722,893 | -10.40% |
| 2025-09-01 | 88.00 | 93.92 | 80.76 | 85.71 | 85.71 | qfq | 77,767,585 | 6,689,772,809 | 9.18% |
| 2025-08-15 | 69.99 | 81.88 | 68.91 | 78.50 | 78.50 | qfq | 33,788,409 | 2,522,481,346 | 11.35% |
| 2025-08-14 | 68.40 | 72.04 | 67.07 | 70.50 | 70.50 | qfq | 28,940,474 | 2,035,895,938 | 3.62% |
| 2025-08-13 | 66.15 | 68.68 | 65.56 | 68.04 | 68.04 | qfq | 21,126,353 | 1,426,691,614 | 3.11% |
| 2025-08-12 | 62.82 | 66.66 | 62.31 | 65.99 | 65.99 | qfq | 24,310,440 | 1,567,920,237 | 5.31% |
| 2025-08-11 | 64.60 | 64.81 | 61.40 | 62.66 | 62.66 | qfq | 25,693,863 | 1,605,457,526 | -3.23% |
| 2025-08-08 | 65.80 | 66.28 | 64.26 | 64.75 | 64.75 | qfq | 22,334,082 | 1,455,259,831 | -3.07% |
| 2025-08-07 | 64.00 | 67.79 | 64.00 | 66.80 | 66.80 | qfq | 25,035,966 | 1,654,274,479 | 2.19% |
| 2025-08-06 | 64.50 | 66.38 | 62.82 | 65.37 | 65.37 | qfq | 21,449,770 | 1,385,675,832 | 1.35% |
| 2025-08-05 | 63.10 | 66.00 | 62.62 | 64.50 | 64.50 | qfq | 26,061,851 | 1,675,752,880 | 2.22% |
| 2025-08-04 | 59.60 | 64.06 | 59.60 | 63.10 | 63.10 | qfq | 28,407,538 | 1,776,571,132 | 7.55% |
| 2025-08-01 | 60.13 | 60.15 | 58.30 | 58.67 | 58.67 | qfq | 8,788,401 | 519,938,510 | -2.25% |
| 2025-07-31 | 58.00 | 62.20 | 57.96 | 60.02 | 60.02 | qfq | 21,202,951 | 1,273,803,162 | 2.63% |
| 2025-07-30 | 59.99 | 60.20 | 57.60 | 58.48 | 58.48 | qfq | 16,781,494 | 989,113,106 | -2.89% |
| 2025-07-29 | 59.50 | 60.78 | 58.95 | 60.22 | 60.22 | qfq | 14,304,952 | 857,589,742 | 0.25% |
| 2025-07-28 | 60.00 | 60.88 | 59.40 | 60.07 | 60.07 | qfq | 16,080,449 | 964,897,831 | 0.37% |
| 2025-07-25 | 57.99 | 59.99 | 57.61 | 59.85 | 59.85 | qfq | 17,675,116 | 1,039,534,401 | 3.17% |
| 2025-07-24 | 54.30 | 58.22 | 54.04 | 58.01 | 58.01 | qfq | 21,684,683 | 1,235,332,698 | 6.73% |
| 2025-07-23 | 53.70 | 55.28 | 53.36 | 54.35 | 54.35 | qfq | 10,370,283 | 563,913,399 | 1.17% |
| 2025-07-22 | 53.19 | 55.20 | 52.94 | 53.72 | 53.72 | qfq | 10,277,938 | 555,858,878 | 1.02% |
| 2025-07-21 | 52.90 | 54.40 | 52.80 | 53.18 | 53.18 | qfq | 5,758,402 | 307,901,411 | 0.47% |
| 2025-07-18 | 53.28 | 53.71 | 52.53 | 52.93 | 52.93 | qfq | 5,386,155 | 285,527,581 | -0.60% |
| 2025-07-17 | 53.37 | 53.90 | 52.40 | 53.25 | 53.25 | qfq | 10,597,649 | 562,524,344 | -0.22% |
| 2025-07-16 | 53.91 | 54.59 | 53.26 | 53.37 | 53.37 | qfq | 5,939,779 | 319,429,538 | -1.31% |
| 2025-07-15 | 54.00 | 54.48 | 53.18 | 54.08 | 54.08 | qfq | 5,942,082 | 320,024,853 | 0.06% |
| 2025-07-14 | 55.55 | 55.76 | 54.05 | 54.05 | 54.05 | qfq | 8,066,087 | 441,330,329 | -2.70% |
| 2025-07-11 | 52.90 | 56.43 | 52.78 | 55.55 | 55.55 | qfq | 15,156,422 | 835,790,978 | 4.59% |
| 2025-07-10 | 52.75 | 53.46 | 52.30 | 53.11 | 53.11 | qfq | 5,751,300 | 304,293,432 | 0.04% |
| 2025-07-09 | 53.96 | 53.96 | 52.69 | 53.09 | 53.09 | qfq | 6,496,971 | 345,007,351 | -1.85% |
| 2025-07-08 | 53.94 | 54.60 | 53.43 | 54.09 | 54.09 | qfq | 7,288,464 | 393,916,068 | 0.11% |
| 2025-07-07 | 53.70 | 55.49 | 53.70 | 54.03 | 54.03 | qfq | 10,975,813 | 600,826,468 | 0.99% |
| 2025-07-04 | 52.44 | 54.91 | 51.73 | 53.50 | 53.50 | qfq | 11,481,278 | 612,406,731 | 1.58% |
| 2025-07-03 | 53.00 | 53.48 | 52.41 | 52.67 | 52.67 | qfq | 7,558,914 | 398,567,046 | -1.13% |
| 2025-07-02 | 54.15 | 54.29 | 52.68 | 53.27 | 53.27 | qfq | 7,778,615 | 413,603,597 | -2.27% |
| 2025-07-01 | 54.83 | 54.83 | 53.63 | 54.51 | 54.51 | qfq | 9,533,094 | 516,888,151 | -0.73% |
| 2025-06-30 | 53.01 | 55.90 | 52.70 | 54.91 | 54.91 | qfq | 20,768,653 | 1,138,386,402 | 5.35% |
| 2025-06-27 | 52.40 | 52.59 | 51.68 | 52.12 | 52.12 | qfq | 5,458,891 | 284,687,958 | 0.04% |
| 2025-06-26 | 52.90 | 53.58 | 51.97 | 52.10 | 52.10 | qfq | 8,972,811 | 471,725,814 | -1.51% |
| 2025-06-25 | 51.90 | 53.28 | 51.81 | 52.90 | 52.90 | qfq | 11,220,195 | 591,111,205 | 1.83% |
| 2025-06-24 | 52.03 | 52.64 | 51.15 | 51.95 | 51.95 | qfq | 10,677,586 | 553,185,103 | -0.06% |
| 2025-06-23 | 50.82 | 53.53 | 50.81 | 51.98 | 51.98 | qfq | 16,714,294 | 877,113,342 | 1.92% |
| 2025-06-20 | 50.00 | 51.97 | 50.00 | 51.00 | 51.00 | qfq | 16,662,603 | 854,541,679 | 2.88% |
| 2025-06-19 | 49.03 | 50.31 | 49.02 | 49.57 | 49.57 | qfq | 7,586,052 | 376,313,271 | 0.14% |
| 2025-06-18 | 48.50 | 49.82 | 48.31 | 49.50 | 49.50 | qfq | 10,238,911 | 502,717,328 | 1.73% |
| 2025-06-17 | 47.42 | 48.87 | 47.02 | 48.66 | 48.66 | qfq | 7,489,328 | 358,799,083 | 2.57% |
| 2025-06-16 | 46.74 | 47.78 | 46.60 | 47.44 | 47.44 | qfq | 5,384,816 | 255,348,372 | 1.41% |
| 2025-06-13 | 47.12 | 47.69 | 46.01 | 46.78 | 46.78 | qfq | 11,960,551 | 560,247,642 | -0.72% |
| 2025-06-12 | 48.21 | 48.45 | 47.00 | 47.12 | 47.12 | qfq | 8,147,944 | 387,286,187 | -2.24% |
| 2025-06-11 | 48.00 | 49.26 | 47.99 | 48.20 | 48.20 | qfq | 7,058,078 | 343,691,118 | 0.00% |
| 2025-06-10 | 50.45 | 50.50 | 47.90 | 48.20 | 48.20 | qfq | 9,255,119 | 451,931,143 | -4.21% |
| 2025-06-09 | 49.00 | 50.48 | 48.90 | 50.32 | 50.32 | qfq | 8,248,639 | 411,416,299 | 2.69% |
| 2025-06-06 | 49.00 | 49.95 | 48.71 | 49.00 | 49.00 | qfq | 6,238,144 | 307,517,863 | -0.12% |
| 2025-06-05 | 48.38 | 49.50 | 47.85 | 49.06 | 49.06 | qfq | 8,546,032 | 417,383,445 | 1.64% |
| 2025-06-04 | 48.29 | 48.47 | 47.80 | 48.27 | 48.27 | qfq | 4,043,155 | 194,662,071 | 0.31% |
| 2025-06-03 | 47.97 | 49.49 | 47.56 | 48.12 | 48.12 | qfq | 7,976,599 | 387,379,142 | 0.50% |
| 2025-05-30 | 48.90 | 49.08 | 47.80 | 47.88 | 47.88 | qfq | 6,543,698 | 315,565,731 | -3.12% |
| 2025-05-29 | 46.80 | 50.07 | 46.40 | 49.42 | 49.42 | qfq | 13,650,007 | 659,845,758 | 6.14% |
| 2025-05-28 | 47.20 | 47.65 | 46.36 | 46.56 | 46.56 | qfq | 4,539,017 | 212,352,681 | -1.36% |
| 2025-05-27 | 48.00 | 48.16 | 47.03 | 47.20 | 47.20 | qfq | 5,361,417 | 254,398,391 | -2.01% |
| 2025-05-26 | 47.34 | 49.12 | 47.30 | 48.17 | 48.17 | qfq | 10,857,268 | 524,956,796 | 3.37% |
| 2025-05-23 | 47.08 | 47.70 | 46.57 | 46.60 | 46.60 | qfq | 5,664,511 | 267,065,974 | -1.29% |
| 2025-05-22 | 47.44 | 48.40 | 47.15 | 47.21 | 47.21 | qfq | 7,472,050 | 355,859,930 | -1.58% |
| 2025-05-21 | 46.44 | 47.97 | 46.10 | 47.97 | 47.97 | qfq | 11,882,809 | 560,319,577 | 3.05% |
| 2025-05-20 | 46.43 | 47.05 | 46.19 | 46.55 | 46.55 | qfq | 7,210,530 | 335,753,046 | -0.28% |
| 2025-05-19 | 45.40 | 47.39 | 45.09 | 46.68 | 46.68 | qfq | 11,529,895 | 536,556,307 | 2.71% |
| 2025-05-16 | 45.10 | 46.22 | 45.00 | 45.45 | 45.45 | qfq | 6,183,704 | 282,460,725 | 0.60% |
| 2025-05-15 | 46.09 | 46.26 | 45.05 | 45.18 | 45.18 | qfq | 6,759,769 | 308,476,781 | -2.44% |
| 2025-05-14 | 46.00 | 46.80 | 45.80 | 46.31 | 46.31 | qfq | 7,071,565 | 327,137,844 | 0.35% |
| 2025-05-13 | 47.68 | 47.70 | 46.08 | 46.15 | 46.15 | qfq | 10,176,229 | 475,195,575 | -2.20% |
| 2025-05-12 | 47.15 | 47.41 | 46.07 | 47.19 | 47.19 | qfq | 14,591,359 | 683,070,741 | 0.08% |
| 2025-05-09 | 49.50 | 49.50 | 45.76 | 47.15 | 47.15 | qfq | 32,263,688 | 1,514,331,120 | -9.33% |
| 2025-05-08 | 51.75 | 52.79 | 50.70 | 52.00 | 52.00 | qfq | 10,929,619 | 562,881,639 | 0.39% |
| 2025-05-07 | 52.60 | 53.36 | 51.15 | 51.80 | 51.80 | qfq | 11,746,623 | 610,270,884 | -0.31% |
| 2025-05-06 | 51.45 | 52.50 | 51.45 | 51.96 | 51.96 | qfq | 7,580,706 | 394,464,878 | 1.19% |
| 2025-04-30 | 51.40 | 52.10 | 51.03 | 51.35 | 51.35 | qfq | 7,571,688 | 390,428,225 | -0.10% |
| 2025-04-29 | 50.91 | 52.37 | 50.65 | 51.40 | 51.40 | qfq | 5,724,103 | 294,612,048 | 0.73% |
| 2025-04-28 | 51.39 | 51.85 | 50.81 | 51.03 | 51.03 | qfq | 5,734,565 | 294,080,604 | -0.33% |
| 2025-04-25 | 52.01 | 52.46 | 49.50 | 51.20 | 51.20 | qfq | 14,585,047 | 739,643,681 | -2.40% |
| 2025-04-24 | 53.50 | 53.76 | 52.00 | 52.46 | 52.46 | qfq | 9,565,330 | 503,400,397 | -2.56% |
| 2025-04-23 | 53.90 | 54.18 | 52.83 | 53.84 | 53.84 | qfq | 12,586,957 | 674,099,413 | -0.04% |
| 2025-04-22 | 51.80 | 55.20 | 51.80 | 53.86 | 53.86 | qfq | 23,209,499 | 1,240,173,218 | 4.24% |
| 2025-04-21 | 52.00 | 52.23 | 50.93 | 51.67 | 51.67 | qfq | 8,650,423 | 445,100,619 | -0.79% |
| 2025-04-18 | 51.80 | 52.16 | 50.88 | 52.08 | 52.08 | qfq | 8,418,383 | 434,586,912 | 0.15% |
| 2025-04-17 | 51.81 | 54.23 | 51.62 | 52.00 | 52.00 | qfq | 19,782,015 | 1,041,052,448 | 0.13% |
| 2025-04-16 | 52.40 | 53.78 | 51.51 | 51.93 | 51.93 | qfq | 16,690,342 | 875,174,649 | 0.27% |
| 2025-04-15 | 52.20 | 52.78 | 50.85 | 51.79 | 51.79 | qfq | 15,264,827 | 787,919,701 | -1.31% |
| 2025-04-14 | 51.00 | 53.50 | 50.88 | 52.48 | 52.48 | qfq | 31,435,261 | 1,649,654,816 | 0.29% |
| 2025-04-11 | 43.93 | 52.44 | 43.62 | 52.33 | 52.33 | qfq | 50,725,160 | 2,517,015,039 | 19.75% |
| 2025-04-10 | 44.10 | 45.05 | 43.70 | 43.70 | 43.70 | qfq | 14,169,802 | 626,389,794 | 1.16% |
| 2025-04-09 | 40.70 | 43.83 | 39.03 | 43.20 | 43.20 | qfq | 17,507,165 | 744,084,577 | 4.20% |
| 2025-04-08 | 40.76 | 42.70 | 40.71 | 41.46 | 41.46 | qfq | 17,099,423 | 713,955,485 | 1.72% |
| 2025-04-07 | 44.10 | 45.38 | 37.81 | 40.76 | 40.76 | qfq | 23,511,025 | 994,586,570 | -12.66% |
| 2025-04-03 | 46.30 | 47.99 | 46.18 | 46.67 | 46.67 | qfq | 9,401,616 | 443,547,729 | -0.51% |
| 2025-04-02 | 46.50 | 47.22 | 46.07 | 46.91 | 46.91 | qfq | 7,547,281 | 352,660,144 | 1.54% |
| 2025-04-01 | 45.95 | 46.94 | 45.95 | 46.20 | 46.20 | qfq | 7,955,651 | 369,324,751 | 0.92% |
| 2025-03-31 | 45.72 | 46.38 | 45.01 | 45.78 | 45.78 | qfq | 8,651,316 | 393,990,437 | -0.22% |
| 2025-03-28 | 47.30 | 47.93 | 45.81 | 45.88 | 45.88 | qfq | 12,562,437 | 585,784,433 | -3.94% |
| 2025-03-27 | 47.09 | 49.25 | 46.67 | 47.76 | 47.76 | qfq | 13,620,694 | 653,406,078 | 1.44% |
| 2025-03-26 | 47.10 | 48.00 | 47.01 | 47.08 | 47.08 | qfq | 8,747,693 | 414,937,924 | -0.25% |
| 2025-03-25 | 48.70 | 48.76 | 46.80 | 47.20 | 47.20 | qfq | 9,807,247 | 467,265,846 | -3.08% |
| 2025-03-24 | 49.62 | 50.00 | 47.83 | 48.70 | 48.70 | qfq | 10,233,614 | 499,763,663 | -2.11% |
| 2025-03-21 | 51.20 | 51.82 | 49.54 | 49.75 | 49.75 | qfq | 12,120,665 | 611,161,396 | -3.15% |
| 2025-03-20 | 52.11 | 52.27 | 51.33 | 51.37 | 51.37 | qfq | 8,984,334 | 464,084,183 | -1.78% |
| 2025-03-19 | 52.87 | 53.24 | 52.00 | 52.30 | 52.30 | qfq | 8,067,371 | 423,072,311 | -1.53% |
| 2025-03-18 | 53.60 | 54.33 | 53.01 | 53.11 | 53.11 | qfq | 9,215,516 | 493,435,157 | -0.17% |
| 2025-03-17 | 54.12 | 54.26 | 53.02 | 53.20 | 53.20 | qfq | 9,234,693 | 493,312,143 | -1.46% |
| 2025-03-14 | 52.60 | 54.10 | 52.50 | 53.99 | 53.99 | qfq | 13,625,932 | 728,595,769 | 2.68% |
| 2025-03-13 | 53.40 | 53.93 | 51.86 | 52.58 | 52.58 | qfq | 12,237,852 | 643,953,153 | -1.66% |
| 2025-03-12 | 54.70 | 54.85 | 53.40 | 53.47 | 53.47 | qfq | 12,161,702 | 656,700,280 | -0.63% |
| 2025-03-11 | 52.86 | 55.38 | 52.50 | 53.81 | 53.81 | qfq | 14,572,984 | 787,423,354 | -0.31% |
| 2025-03-10 | 54.46 | 54.46 | 52.88 | 53.98 | 53.98 | qfq | 13,380,933 | 717,737,493 | -0.75% |
| 2025-03-07 | 53.60 | 56.06 | 53.28 | 54.39 | 54.39 | qfq | 20,821,252 | 1,136,993,905 | 0.50% |
| 2025-03-06 | 54.88 | 55.88 | 53.84 | 54.12 | 54.12 | qfq | 22,425,552 | 1,227,729,249 | -0.33% |
| 2025-03-05 | 52.77 | 54.62 | 52.45 | 54.30 | 54.30 | qfq | 23,881,705 | 1,277,727,722 | 3.88% |
| 2025-03-04 | 51.10 | 53.35 | 50.23 | 52.27 | 52.27 | qfq | 21,782,462 | 1,129,216,571 | 0.89% |
| 2025-03-03 | 52.60 | 52.88 | 51.25 | 51.81 | 51.81 | qfq | 14,655,390 | 763,211,287 | -1.13% |
| 2025-02-28 | 54.86 | 55.19 | 52.10 | 52.40 | 52.40 | qfq | 19,833,437 | 1,060,750,316 | -5.06% |
| 2025-02-27 | 57.00 | 58.25 | 53.90 | 55.19 | 55.19 | qfq | 27,406,532 | 1,523,080,232 | -3.70% |
| 2025-02-26 | 57.47 | 57.85 | 54.86 | 57.31 | 57.31 | qfq | 24,738,070 | 1,401,231,359 | 1.42% |
| 2025-02-25 | 57.86 | 59.22 | 56.28 | 56.51 | 56.51 | qfq | 35,322,949 | 2,035,768,285 | -5.60% |
| 2025-02-24 | 58.80 | 61.94 | 58.17 | 59.86 | 59.86 | qfq | 40,998,376 | 2,460,798,703 | 0.13% |
| 2025-02-21 | 58.50 | 61.94 | 57.50 | 59.78 | 59.78 | qfq | 61,165,692 | 3,685,289,615 | 2.66% |
| 2025-02-20 | 59.60 | 59.89 | 56.82 | 58.23 | 58.23 | qfq | 38,347,471 | 2,220,973,864 | -3.40% |
| 2025-02-19 | 51.85 | 61.00 | 51.85 | 60.28 | 60.28 | qfq | 71,970,245 | 4,128,958,284 | 17.96% |
| 2025-02-18 | 50.60 | 53.48 | 50.52 | 51.10 | 51.10 | qfq | 32,200,044 | 1,679,404,359 | -1.20% |
| 2025-02-17 | 46.50 | 53.80 | 46.10 | 51.72 | 51.72 | qfq | 36,726,771 | 1,829,850,207 | 10.54% |
| 2025-02-14 | 47.00 | 47.80 | 46.38 | 46.79 | 46.79 | qfq | 17,251,722 | 807,316,771 | -3.31% |
| 2025-02-13 | 49.40 | 49.47 | 48.35 | 48.39 | 48.39 | qfq | 10,871,283 | 530,200,438 | -2.62% |
| 2025-02-12 | 47.80 | 49.86 | 47.20 | 49.69 | 49.69 | qfq | 20,731,507 | 1,011,600,149 | 4.13% |
| 2025-02-11 | 49.01 | 49.27 | 47.52 | 47.72 | 47.72 | qfq | 9,452,449 | 453,748,458 | -2.69% |
| 2025-02-10 | 49.26 | 49.52 | 48.64 | 49.04 | 49.04 | qfq | 11,644,096 | 571,246,217 | -0.04% |
| 2025-02-07 | 49.26 | 50.21 | 48.32 | 49.06 | 49.06 | qfq | 17,612,622 | 868,857,649 | -0.39% |
| 2025-02-06 | 47.35 | 49.80 | 47.20 | 49.25 | 49.25 | qfq | 17,929,075 | 876,804,284 | 3.47% |
| 2025-02-05 | 48.30 | 48.64 | 47.48 | 47.60 | 47.60 | qfq | 15,841,081 | 761,749,346 | 3.82% |
| 2025-01-27 | 47.30 | 47.35 | 45.85 | 45.85 | 45.85 | qfq | 7,962,172 | 371,749,926 | -3.07% |
| 2025-01-24 | 46.66 | 47.36 | 46.61 | 47.30 | 47.30 | qfq | 8,391,615 | 394,847,639 | 1.28% |
| 2025-01-23 | 47.20 | 48.78 | 46.65 | 46.70 | 46.70 | qfq | 13,820,754 | 659,142,773 | 0.34% |
| 2025-01-22 | 47.02 | 47.60 | 46.26 | 46.54 | 46.54 | qfq | 9,744,348 | 456,243,557 | -1.36% |
| 2025-01-21 | 46.85 | 47.72 | 46.56 | 47.18 | 47.18 | qfq | 11,000,418 | 518,094,631 | 1.42% |
| 2025-01-20 | 46.95 | 47.50 | 46.14 | 46.52 | 46.52 | qfq | 10,647,908 | 497,230,631 | -0.73% |
| 2025-01-17 | 45.90 | 48.20 | 45.46 | 46.86 | 46.86 | qfq | 16,629,065 | 777,410,954 | 2.61% |
| 2025-01-16 | 45.18 | 47.00 | 45.18 | 45.67 | 45.67 | qfq | 16,451,951 | 758,393,242 | 1.81% |
| 2025-01-15 | 44.95 | 45.97 | 44.12 | 44.86 | 44.86 | qfq | 10,497,934 | 471,065,609 | -0.53% |
| 2025-01-14 | 44.00 | 45.67 | 43.70 | 45.10 | 45.10 | qfq | 14,034,516 | 627,044,501 | 2.66% |
| 2025-01-13 | 41.25 | 45.52 | 41.00 | 43.93 | 43.93 | qfq | 15,789,157 | 683,962,572 | 4.77% |
| 2025-01-10 | 42.18 | 43.92 | 41.92 | 41.93 | 41.93 | qfq | 11,812,573 | 509,036,929 | -0.69% |
| 2025-01-09 | 41.56 | 42.99 | 41.56 | 42.22 | 42.22 | qfq | 7,818,416 | 332,111,126 | 0.67% |
| 2025-01-08 | 42.02 | 42.51 | 40.23 | 41.94 | 41.94 | qfq | 10,827,270 | 448,531,837 | -1.15% |
| 2025-01-07 | 41.67 | 42.47 | 41.62 | 42.43 | 42.43 | qfq | 7,954,257 | 334,964,521 | 1.78% |
| 2025-01-06 | 42.51 | 42.80 | 41.40 | 41.69 | 41.69 | qfq | 7,484,351 | 314,208,427 | -1.93% |
| 2025-01-03 | 43.80 | 44.00 | 42.36 | 42.51 | 42.51 | qfq | 9,978,808 | 429,071,314 | -2.50% |
| 2025-01-02 | 46.49 | 46.49 | 42.91 | 43.60 | 43.60 | qfq | 14,048,191 | 625,482,138 | -6.18% |
| 2024-12-31 | 49.17 | 49.17 | 46.08 | 46.47 | 46.47 | qfq | 16,729,698 | 790,833,229 | -5.74% |
| 2024-12-30 | 49.99 | 50.20 | 48.98 | 49.30 | 49.30 | qfq | 12,804,084 | 632,989,531 | -1.46% |
| 2024-12-27 | 49.81 | 51.86 | 48.90 | 50.03 | 50.03 | qfq | 18,167,616 | 921,166,130 | 0.44% |
| 2024-12-26 | 49.60 | 50.29 | 48.92 | 49.81 | 49.81 | qfq | 11,311,103 | 563,707,961 | 0.52% |
| 2024-12-25 | 49.66 | 50.75 | 49.40 | 49.55 | 49.55 | qfq | 11,771,885 | 587,976,035 | -0.88% |
| 2024-12-24 | 49.50 | 50.05 | 48.60 | 49.99 | 49.99 | qfq | 10,212,269 | 504,292,270 | 1.44% |
| 2024-12-23 | 49.10 | 50.99 | 49.05 | 49.28 | 49.28 | qfq | 15,252,422 | 763,125,918 | -0.02% |
| 2024-12-20 | 47.29 | 51.20 | 47.05 | 49.29 | 49.29 | qfq | 18,499,324 | 910,732,286 | 4.38% |
| 2024-12-19 | 46.99 | 48.06 | 46.40 | 47.22 | 47.22 | qfq | 9,458,091 | 446,650,620 | -0.67% |
| 2024-12-18 | 47.39 | 47.99 | 46.75 | 47.54 | 47.54 | qfq | 7,421,808 | 352,120,959 | 1.17% |
| 2024-12-17 | 47.80 | 48.29 | 46.91 | 46.99 | 46.99 | qfq | 10,085,018 | 478,825,485 | -2.91% |
| 2024-12-16 | 50.49 | 50.49 | 47.55 | 48.40 | 48.40 | qfq | 15,907,704 | 775,639,391 | -4.39% |
| 2024-12-13 | 49.50 | 51.90 | 49.30 | 50.62 | 50.62 | qfq | 30,663,224 | 1,551,351,559 | 1.22% |
| 2024-12-12 | 49.19 | 50.28 | 48.38 | 50.01 | 50.01 | qfq | 15,675,507 | 775,699,943 | 1.71% |
| 2024-12-11 | 50.00 | 50.60 | 48.80 | 49.17 | 49.17 | qfq | 12,690,858 | 629,445,050 | -0.36% |
| 2024-12-10 | 52.08 | 52.19 | 49.35 | 49.35 | 49.35 | qfq | 14,129,033 | 712,322,246 | -0.18% |
| 2024-12-09 | 50.33 | 50.34 | 48.40 | 49.44 | 49.44 | qfq | 11,590,267 | 572,241,200 | -1.79% |
| 2024-12-06 | 49.49 | 50.92 | 49.28 | 50.34 | 50.34 | qfq | 13,039,194 | 655,281,829 | 0.88% |
| 2024-12-05 | 48.01 | 50.12 | 47.90 | 49.90 | 49.90 | qfq | 13,372,652 | 660,086,805 | 2.25% |
| 2024-12-04 | 50.66 | 51.05 | 48.61 | 48.80 | 48.80 | qfq | 21,360,411 | 1,072,820,404 | -0.35% |
| 2024-12-03 | 49.38 | 49.80 | 47.92 | 48.97 | 48.97 | qfq | 11,835,788 | 576,858,093 | -0.02% |
| 2024-12-02 | 48.72 | 49.63 | 48.36 | 48.98 | 48.98 | qfq | 13,809,122 | 677,198,462 | 1.45% |
| 2024-11-29 | 46.51 | 49.25 | 45.99 | 48.28 | 48.28 | qfq | 17,354,619 | 829,973,663 | 3.34% |
| 2024-11-28 | 47.02 | 48.28 | 46.45 | 46.72 | 46.72 | qfq | 13,304,269 | 626,474,756 | -0.85% |
| 2024-11-27 | 45.00 | 47.22 | 43.88 | 47.12 | 47.12 | qfq | 15,990,460 | 733,326,847 | 3.81% |
| 2024-11-26 | 46.63 | 47.38 | 45.35 | 45.39 | 45.39 | qfq | 13,204,562 | 611,858,453 | -3.20% |
| 2024-11-25 | 48.78 | 48.78 | 45.76 | 46.89 | 46.89 | qfq | 19,070,575 | 894,663,468 | -4.05% |
| 2024-11-22 | 51.80 | 53.78 | 48.80 | 48.87 | 48.87 | qfq | 32,825,892 | 1,686,504,682 | 0.47% |
| 2024-11-21 | 47.70 | 49.85 | 47.70 | 48.64 | 48.64 | qfq | 14,958,807 | 730,453,867 | 0.87% |
| 2024-11-20 | 48.12 | 48.71 | 47.28 | 48.22 | 48.22 | qfq | 14,745,576 | 707,006,729 | -0.74% |
| 2024-11-19 | 47.09 | 48.58 | 46.38 | 48.58 | 48.58 | qfq | 16,585,979 | 787,813,708 | 3.52% |
| 2024-11-18 | 48.16 | 48.66 | 46.21 | 46.93 | 46.93 | qfq | 17,332,685 | 821,117,717 | -2.55% |
| 2024-11-15 | 50.01 | 51.10 | 47.86 | 48.16 | 48.16 | qfq | 22,788,983 | 1,126,007,210 | -5.14% |
| 2024-11-14 | 53.40 | 54.39 | 50.11 | 50.77 | 50.77 | qfq | 29,634,720 | 1,548,575,261 | -7.29% |
| 2024-11-13 | 53.00 | 57.17 | 52.32 | 54.76 | 54.76 | qfq | 36,086,678 | 1,975,050,791 | 0.48% |
| 2024-11-12 | 54.00 | 55.55 | 52.00 | 54.50 | 54.50 | qfq | 40,004,378 | 2,161,808,064 | 0.93% |
| 2024-11-11 | 49.38 | 56.00 | 49.38 | 54.00 | 54.00 | qfq | 46,545,052 | 2,481,818,796 | 14.99% |
| 2024-11-08 | 47.31 | 48.93 | 45.90 | 46.96 | 46.96 | qfq | 26,628,851 | 1,265,803,185 | 3.28% |
| 2024-11-07 | 44.14 | 45.75 | 43.54 | 45.47 | 45.47 | qfq | 17,235,935 | 772,494,976 | 2.87% |
| 2024-11-06 | 44.39 | 45.80 | 43.54 | 44.20 | 44.20 | qfq | 17,807,031 | 792,101,205 | 0.02% |
| 2024-11-05 | 41.81 | 44.43 | 41.67 | 44.19 | 44.19 | qfq | 17,862,067 | 779,234,658 | 5.52% |
| 2024-11-04 | 41.31 | 41.95 | 41.03 | 41.88 | 41.88 | qfq | 7,382,067 | 306,359,426 | 1.60% |
| 2024-11-01 | 42.80 | 43.60 | 41.20 | 41.22 | 41.22 | qfq | 12,134,095 | 510,440,408 | -4.03% |
| 2024-10-31 | 42.03 | 43.55 | 41.73 | 42.95 | 42.95 | qfq | 12,438,118 | 533,375,582 | 1.87% |
| 2024-10-30 | 43.28 | 43.41 | 41.30 | 42.16 | 42.16 | qfq | 17,659,992 | 746,899,046 | -3.30% |
| 2024-10-29 | 44.55 | 45.37 | 43.58 | 43.60 | 43.60 | qfq | 15,320,362 | 680,641,050 | -2.00% |
| 2024-10-28 | 44.90 | 45.50 | 44.20 | 44.49 | 44.49 | qfq | 12,013,799 | 536,692,205 | -1.42% |
| 2024-10-25 | 44.19 | 46.59 | 44.13 | 45.13 | 45.13 | qfq | 17,145,813 | 775,682,013 | 2.36% |
| 2024-10-24 | 43.70 | 45.35 | 43.68 | 44.09 | 44.09 | qfq | 14,923,343 | 662,834,328 | -1.03% |
| 2024-10-23 | 45.80 | 46.41 | 44.30 | 44.55 | 44.55 | qfq | 22,383,470 | 1,017,459,326 | -4.30% |
| 2024-10-22 | 44.01 | 48.15 | 43.32 | 46.55 | 46.55 | qfq | 32,072,448 | 1,443,219,391 | 4.80% |
| 2024-10-21 | 43.99 | 49.24 | 43.37 | 44.42 | 44.42 | qfq | 41,985,459 | 1,911,736,265 | 3.11% |
| 2024-10-18 | 38.84 | 44.80 | 38.37 | 43.08 | 43.08 | qfq | 32,249,908 | 1,348,499,343 | 12.60% |
| 2024-10-17 | 39.39 | 39.58 | 38.20 | 38.26 | 38.26 | qfq | 10,225,323 | 398,498,007 | -1.16% |
| 2024-10-16 | 38.00 | 39.68 | 37.68 | 38.71 | 38.71 | qfq | 10,083,282 | 391,217,632 | -1.33% |
| 2024-10-15 | 39.79 | 41.49 | 39.21 | 39.23 | 39.23 | qfq | 17,354,964 | 700,639,499 | -1.46% |
| 2024-10-14 | 39.29 | 40.25 | 37.64 | 39.81 | 39.81 | qfq | 19,556,077 | 764,354,632 | 1.74% |
| 2024-10-11 | 41.05 | 42.10 | 38.50 | 39.13 | 39.13 | qfq | 18,210,688 | 727,594,539 | -7.71% |
| 2024-10-10 | 45.65 | 45.99 | 40.70 | 42.40 | 42.40 | qfq | 29,668,737 | 1,276,301,430 | -7.22% |
| 2024-10-09 | 43.68 | 50.04 | 42.08 | 45.70 | 45.70 | qfq | 56,789,627 | 2,662,622,373 | 0.86% |
| 2024-10-08 | 45.31 | 45.31 | 43.33 | 45.31 | 45.31 | qfq | 34,711,066 | 1,566,872,771 | 19.99% |
| 2024-09-30 | 33.71 | 38.30 | 33.33 | 37.76 | 37.76 | qfq | 20,608,589 | 740,277,666 | 16.80% |
| 2024-09-27 | 31.00 | 32.50 | 30.86 | 32.33 | 32.33 | qfq | 6,937,453 | 219,134,647 | 6.38% |
| 2024-09-26 | 29.12 | 30.43 | 29.12 | 30.39 | 30.39 | qfq | 6,845,165 | 203,946,757 | 3.83% |
| 2024-09-25 | 29.27 | 30.07 | 29.08 | 29.27 | 29.27 | qfq | 6,869,495 | 203,323,304 | 1.46% |
| 2024-09-24 | 27.85 | 28.89 | 27.61 | 28.85 | 28.85 | qfq | 5,488,889 | 155,794,381 | 4.64% |
| 2024-09-23 | 27.60 | 27.95 | 27.48 | 27.57 | 27.57 | qfq | 2,980,913 | 82,599,664 | 0.22% |
| 2024-09-20 | 27.75 | 27.77 | 27.27 | 27.51 | 27.51 | qfq | 2,637,269 | 72,560,116 | -0.58% |
| 2024-09-19 | 27.30 | 27.90 | 27.02 | 27.67 | 27.67 | qfq | 4,600,452 | 126,881,238 | 1.69% |
| 2024-09-18 | 27.18 | 27.36 | 26.60 | 27.21 | 27.21 | qfq | 3,446,250 | 92,925,904 | 0.48% |
| 2024-09-13 | 27.60 | 27.82 | 27.05 | 27.08 | 27.08 | qfq | 4,339,389 | 118,983,165 | -2.10% |
| 2024-09-12 | 27.97 | 28.16 | 27.62 | 27.66 | 27.66 | qfq | 4,075,934 | 113,584,470 | -0.93% |
| 2024-09-11 | 27.93 | 28.09 | 27.50 | 27.92 | 27.92 | qfq | 4,360,667 | 120,864,200 | -0.71% |
| 2024-09-10 | 28.64 | 28.81 | 27.72 | 28.12 | 28.12 | qfq | 5,641,084 | 158,651,428 | -1.99% |
| 2024-09-09 | 29.08 | 29.27 | 28.40 | 28.69 | 28.69 | qfq | 3,832,978 | 110,208,727 | -1.75% |
| 2024-09-06 | 30.13 | 30.16 | 29.15 | 29.20 | 29.20 | qfq | 3,023,657 | 89,403,614 | -2.86% |
| 2024-09-05 | 29.79 | 30.20 | 29.79 | 30.06 | 30.06 | qfq | 2,121,372 | 63,645,870 | 0.84% |
| 2024-09-04 | 29.80 | 30.24 | 29.60 | 29.81 | 29.81 | qfq | 2,390,942 | 71,487,616 | -0.83% |
| 2024-09-03 | 29.68 | 30.50 | 29.68 | 30.06 | 30.06 | qfq | 2,307,704 | 69,584,125 | 0.54% |
| 2024-09-02 | 30.88 | 30.95 | 29.88 | 29.90 | 29.90 | qfq | 4,690,254 | 142,988,887 | -4.01% |
| 2024-08-30 | 29.67 | 31.37 | 29.65 | 31.15 | 31.15 | qfq | 7,503,714 | 230,623,248 | 3.25% |
| 2024-08-29 | 29.15 | 30.34 | 28.81 | 30.17 | 30.17 | qfq | 5,786,011 | 171,682,686 | 2.97% |
| 2024-08-28 | 29.36 | 29.67 | 29.23 | 29.30 | 29.30 | qfq | 2,917,643 | 85,764,301 | -1.11% |
| 2024-08-27 | 29.49 | 29.72 | 28.98 | 29.63 | 29.63 | qfq | 3,672,879 | 107,954,572 | 0.47% |
| 2024-08-26 | 29.50 | 29.73 | 29.21 | 29.49 | 29.49 | qfq | 2,889,607 | 85,263,011 | -0.07% |
| 2024-08-23 | 29.20 | 29.73 | 29.20 | 29.51 | 29.51 | qfq | 2,791,385 | 82,209,435 | 0.34% |
| 2024-08-22 | 30.03 | 30.07 | 29.33 | 29.41 | 29.41 | qfq | 4,150,160 | 122,643,496 | -1.70% |
| 2024-08-21 | 30.29 | 30.57 | 29.80 | 29.92 | 29.92 | qfq | 3,985,228 | 120,124,829 | -1.74% |
| 2024-08-20 | 31.00 | 31.05 | 30.34 | 30.45 | 30.45 | qfq | 4,299,787 | 131,549,605 | -2.09% |
| 2024-08-19 | 30.97 | 31.41 | 30.70 | 31.10 | 31.10 | qfq | 3,816,984 | 118,605,444 | 0.71% |
| 2024-08-16 | 31.40 | 31.44 | 30.80 | 30.88 | 30.88 | qfq | 4,325,778 | 134,498,588 | -1.18% |
| 2024-08-15 | 31.15 | 31.87 | 30.96 | 31.25 | 31.25 | qfq | 5,030,701 | 157,882,885 | 0.16% |
| 2024-08-14 | 31.78 | 31.80 | 31.16 | 31.20 | 31.20 | qfq | 4,794,232 | 150,745,100 | -1.23% |
| 2024-08-13 | 31.79 | 31.94 | 31.22 | 31.59 | 31.59 | qfq | 6,185,573 | 195,563,985 | -0.57% |
| 2024-08-12 | 33.30 | 33.30 | 31.47 | 31.77 | 31.77 | qfq | 9,949,577 | 318,147,281 | -5.28% |
| 2024-08-09 | 35.20 | 35.50 | 33.51 | 33.54 | 33.54 | qfq | 8,333,549 | 285,189,680 | -2.36% |
| 2024-08-08 | 33.66 | 34.78 | 33.58 | 34.35 | 34.35 | qfq | 3,820,794 | 130,831,871 | 1.09% |
| 2024-08-07 | 33.83 | 34.77 | 33.75 | 33.98 | 33.98 | qfq | 3,682,049 | 126,328,351 | 0.35% |
| 2024-08-06 | 33.90 | 34.05 | 33.35 | 33.86 | 33.86 | qfq | 4,496,430 | 151,525,519 | 1.96% |
| 2024-08-05 | 34.98 | 35.40 | 33.20 | 33.21 | 33.21 | qfq | 9,198,145 | 314,060,705 | -6.40% |
| 2024-08-02 | 36.45 | 36.83 | 35.30 | 35.48 | 35.48 | qfq | 7,255,257 | 261,186,109 | -3.80% |
| 2024-08-01 | 36.90 | 37.55 | 36.52 | 36.88 | 36.88 | qfq | 6,187,801 | 229,214,532 | -0.05% |
| 2024-07-31 | 34.89 | 36.95 | 34.71 | 36.90 | 36.90 | qfq | 7,502,771 | 270,770,042 | 5.10% |
| 2024-07-30 | 34.80 | 35.43 | 34.69 | 35.11 | 35.11 | qfq | 5,119,175 | 179,063,339 | 0.66% |
| 2024-07-29 | 36.86 | 37.65 | 34.75 | 34.88 | 34.88 | qfq | 8,632,237 | 311,306,755 | -4.70% |
| 2024-07-26 | 35.99 | 36.88 | 35.81 | 36.60 | 36.60 | qfq | 5,122,815 | 186,684,999 | 1.53% |
| 2024-07-25 | 36.90 | 37.06 | 35.84 | 36.05 | 36.05 | qfq | 7,008,379 | 255,332,680 | -3.27% |
| 2024-07-24 | 37.35 | 38.17 | 37.07 | 37.27 | 37.27 | qfq | 7,062,729 | 265,796,493 | -0.61% |
| 2024-07-23 | 39.48 | 39.68 | 37.47 | 37.50 | 37.50 | qfq | 10,505,123 | 404,615,163 | -5.40% |
| 2024-07-22 | 39.49 | 40.30 | 38.53 | 39.64 | 39.64 | qfq | 13,021,867 | 515,812,378 | 1.77% |
| 2024-07-19 | 35.83 | 39.44 | 35.73 | 38.95 | 38.95 | qfq | 19,085,832 | 729,072,273 | 8.34% |
| 2024-07-18 | 35.50 | 36.38 | 34.86 | 35.95 | 35.95 | qfq | 8,094,099 | 287,781,972 | -0.55% |
| 2024-07-17 | 37.27 | 37.35 | 36.15 | 36.15 | 36.15 | qfq | 7,077,514 | 260,562,220 | -3.42% |
| 2024-07-16 | 36.33 | 37.56 | 36.04 | 37.43 | 37.43 | qfq | 8,312,289 | 307,344,842 | 2.41% |
| 2024-07-15 | 36.10 | 37.17 | 36.09 | 36.55 | 36.55 | qfq | 5,997,282 | 220,315,140 | 0.52% |
| 2024-07-12 | 36.45 | 36.72 | 35.71 | 36.36 | 36.36 | qfq | 7,684,885 | 277,656,474 | -1.36% |
| 2024-07-11 | 37.00 | 37.79 | 36.25 | 36.86 | 36.86 | qfq | 9,531,421 | 352,806,446 | 1.01% |
| 2024-07-10 | 36.80 | 37.15 | 36.30 | 36.49 | 36.49 | qfq | 7,954,823 | 292,773,327 | -1.48% |
| 2024-07-09 | 35.35 | 37.23 | 35.33 | 37.04 | 37.04 | qfq | 12,267,124 | 448,830,125 | 4.66% |
| 2024-07-08 | 35.50 | 36.50 | 35.21 | 35.39 | 35.39 | qfq | 8,474,149 | 304,617,311 | -0.20% |
| 2024-07-05 | 35.15 | 35.95 | 34.70 | 35.46 | 35.46 | qfq | 10,014,082 | 353,179,258 | 0.08% |
| 2024-07-04 | 34.94 | 36.49 | 34.90 | 35.43 | 35.43 | qfq | 11,901,356 | 425,297,012 | 1.03% |
| 2024-07-03 | 34.04 | 35.27 | 33.66 | 35.07 | 35.07 | qfq | 10,956,535 | 380,237,301 | 3.03% |
| 2024-07-02 | 34.81 | 35.26 | 33.84 | 34.04 | 34.04 | qfq | 8,979,964 | 309,946,903 | -2.69% |
| 2024-07-01 | 35.61 | 35.85 | 33.73 | 34.98 | 34.98 | qfq | 13,475,661 | 465,410,642 | -2.43% |
| 2024-06-28 | 35.58 | 36.79 | 35.43 | 35.85 | 35.85 | qfq | 9,472,839 | 342,798,435 | 0.59% |
| 2024-06-27 | 36.30 | 36.50 | 35.30 | 35.64 | 35.64 | qfq | 8,383,827 | 300,379,600 | -2.70% |
| 2024-06-26 | 35.83 | 37.00 | 35.50 | 36.63 | 36.63 | qfq | 10,074,876 | 363,739,618 | 3.10% |
| 2024-06-25 | 37.22 | 37.37 | 35.03 | 35.53 | 35.53 | qfq | 13,729,844 | 496,462,357 | -4.05% |
| 2024-06-24 | 38.08 | 39.38 | 36.83 | 37.03 | 37.03 | qfq | 12,395,594 | 469,677,001 | -3.79% |
| 2024-06-21 | 38.34 | 38.71 | 37.50 | 38.49 | 38.49 | qfq | 9,930,322 | 378,025,276 | -1.05% |
| 2024-06-20 | 38.56 | 40.30 | 38.33 | 38.90 | 38.90 | qfq | 16,784,836 | 659,951,103 | 0.88% |
| 2024-06-19 | 38.99 | 39.57 | 37.70 | 38.56 | 38.56 | qfq | 13,370,154 | 516,316,074 | -0.87% |
| 2024-06-18 | 38.75 | 38.97 | 38.21 | 38.90 | 38.90 | qfq | 12,851,755 | 496,315,830 | 1.89% |
| 2024-06-17 | 37.00 | 38.98 | 36.79 | 38.18 | 38.18 | qfq | 15,502,120 | 590,474,053 | 3.27% |
| 2024-06-14 | 37.58 | 38.29 | 36.56 | 36.97 | 36.97 | qfq | 20,013,505 | 747,186,486 | -1.75% |
| 2024-06-13 | 38.85 | 39.78 | 37.61 | 37.63 | 37.63 | qfq | 22,324,375 | 862,781,316 | -0.19% |
| 2024-06-12 | 37.75 | 37.88 | 36.78 | 37.70 | 37.70 | qfq | 14,475,961 | 540,132,224 | -1.10% |
| 2024-06-11 | 36.43 | 38.50 | 36.43 | 38.12 | 38.12 | qfq | 17,812,770 | 671,501,072 | 3.56% |
| 2024-06-07 | 36.23 | 38.03 | 35.77 | 36.81 | 36.81 | qfq | 19,015,327 | 701,113,122 | 1.18% |
| 2024-06-06 | 35.99 | 37.72 | 35.70 | 36.38 | 36.23 | qfq | 24,603,198 | 901,751,200 | 3.79% |
| 2024-06-05 | 34.19 | 35.50 | 34.06 | 35.05 | 34.91 | qfq | 12,359,340 | 434,002,587 | 1.89% |
| 2024-06-04 | 34.25 | 34.45 | 33.63 | 34.40 | 34.26 | qfq | 7,328,229 | 249,044,933 | 0.44% |
| 2024-06-03 | 33.75 | 35.08 | 33.70 | 34.25 | 34.11 | qfq | 11,799,176 | 406,676,507 | 1.96% |
| 2024-05-31 | 33.84 | 34.18 | 33.40 | 33.59 | 33.45 | qfq | 7,201,398 | 242,997,713 | -0.94% |
| 2024-05-30 | 32.62 | 34.42 | 32.41 | 33.91 | 33.77 | qfq | 13,321,891 | 451,156,901 | 3.38% |
| 2024-05-29 | 32.51 | 33.28 | 32.51 | 32.80 | 32.66 | qfq | 5,454,524 | 179,258,018 | -0.03% |
| 2024-05-28 | 33.15 | 34.35 | 32.80 | 32.81 | 32.67 | qfq | 11,888,553 | 398,975,350 | -1.03% |
| 2024-05-27 | 31.73 | 33.39 | 31.59 | 33.15 | 33.01 | qfq | 11,664,465 | 381,274,255 | 4.57% |
| 2024-05-24 | 32.10 | 32.29 | 31.69 | 31.70 | 31.57 | qfq | 4,857,416 | 154,978,352 | -1.22% |
| 2024-05-23 | 32.50 | 32.50 | 31.90 | 32.09 | 31.96 | qfq | 5,958,957 | 191,607,591 | -1.50% |
| 2024-05-22 | 31.78 | 32.72 | 31.70 | 32.58 | 32.45 | qfq | 7,524,292 | 243,039,636 | 2.55% |
| 2024-05-21 | 31.90 | 32.27 | 31.50 | 31.77 | 31.64 | qfq | 6,153,339 | 195,935,290 | -0.72% |
| 2024-05-20 | 32.35 | 32.46 | 31.88 | 32.00 | 31.87 | qfq | 5,329,220 | 171,081,265 | -0.93% |
| 2024-05-17 | 30.90 | 32.32 | 30.71 | 32.30 | 32.17 | qfq | 10,078,108 | 320,257,899 | 4.43% |
| 2024-05-16 | 30.78 | 31.14 | 30.70 | 30.93 | 30.80 | qfq | 4,384,125 | 135,752,425 | 1.08% |
| 2024-05-15 | 31.16 | 31.25 | 30.52 | 30.60 | 30.47 | qfq | 4,857,839 | 149,925,777 | -2.02% |
| 2024-05-14 | 31.26 | 31.44 | 31.03 | 31.23 | 31.10 | qfq | 4,530,042 | 141,403,114 | 0.51% |
| 2024-05-13 | 31.60 | 31.69 | 30.95 | 31.07 | 30.94 | qfq | 6,837,047 | 213,692,872 | -2.51% |
| 2024-05-10 | 31.71 | 32.26 | 31.40 | 31.87 | 31.74 | qfq | 11,571,565 | 368,475,741 | -1.02% |
| 2024-05-09 | 30.66 | 32.49 | 30.60 | 32.20 | 32.07 | qfq | 14,113,497 | 448,922,194 | 5.37% |
| 2024-05-08 | 31.01 | 31.22 | 30.47 | 30.56 | 30.43 | qfq | 4,669,792 | 143,817,892 | -1.61% |
| 2024-05-07 | 31.01 | 31.18 | 30.87 | 31.06 | 30.93 | qfq | 3,927,803 | 121,869,071 | 0.16% |
| 2024-05-06 | 30.94 | 31.13 | 30.75 | 31.01 | 30.88 | qfq | 5,723,464 | 177,264,776 | 1.97% |
| 2024-04-30 | 31.00 | 31.00 | 30.29 | 30.41 | 30.28 | qfq | 5,821,092 | 178,104,349 | -2.06% |
| 2024-04-29 | 30.20 | 31.17 | 30.18 | 31.05 | 30.92 | qfq | 7,407,713 | 228,157,325 | 2.95% |
| 2024-04-26 | 29.53 | 30.28 | 29.46 | 30.16 | 30.04 | qfq | 6,804,669 | 203,987,381 | 1.58% |
| 2024-04-25 | 29.23 | 30.05 | 28.91 | 29.69 | 29.57 | qfq | 6,898,513 | 204,173,251 | 1.12% |
| 2024-04-24 | 29.01 | 29.38 | 28.68 | 29.36 | 29.24 | qfq | 5,415,009 | 157,555,675 | 1.52% |
| 2024-04-23 | 29.12 | 29.29 | 28.85 | 28.92 | 28.80 | qfq | 3,357,292 | 97,506,756 | -0.55% |
| 2024-04-22 | 28.80 | 29.25 | 28.41 | 29.08 | 28.96 | qfq | 3,628,537 | 104,989,489 | 0.31% |
| 2024-04-19 | 29.48 | 29.56 | 28.91 | 28.99 | 28.87 | qfq | 4,741,196 | 138,204,706 | -2.39% |
| 2024-04-18 | 29.61 | 30.13 | 29.29 | 29.70 | 29.58 | qfq | 4,969,917 | 147,828,225 | -0.24% |
| 2024-04-17 | 28.80 | 29.79 | 28.80 | 29.77 | 29.65 | qfq | 6,123,930 | 179,932,909 | 3.98% |
| 2024-04-16 | 29.78 | 29.78 | 28.59 | 28.63 | 28.51 | qfq | 5,997,828 | 173,769,908 | -3.89% |
| 2024-04-15 | 29.43 | 30.16 | 29.25 | 29.79 | 29.67 | qfq | 5,378,649 | 160,081,620 | 0.61% |
| 2024-04-12 | 29.89 | 30.28 | 29.60 | 29.61 | 29.49 | qfq | 4,549,146 | 136,295,661 | -0.94% |
| 2024-04-11 | 29.82 | 30.41 | 29.19 | 29.89 | 29.77 | qfq | 6,268,587 | 187,266,698 | -0.40% |
| 2024-04-10 | 30.60 | 30.69 | 29.83 | 30.01 | 29.89 | qfq | 4,229,638 | 127,649,940 | -2.41% |
| 2024-04-09 | 30.07 | 30.77 | 30.07 | 30.75 | 30.62 | qfq | 4,919,513 | 149,699,931 | 2.26% |
| 2024-04-08 | 30.88 | 30.88 | 30.07 | 30.07 | 29.95 | qfq | 6,687,334 | 202,845,531 | -3.50% |
| 2024-04-03 | 31.60 | 31.89 | 31.04 | 31.16 | 31.03 | qfq | 6,860,318 | 215,140,194 | -0.16% |
| 2024-04-02 | 31.60 | 31.62 | 31.06 | 31.21 | 31.08 | qfq | 4,429,989 | 138,446,331 | -1.11% |
| 2024-04-01 | 31.15 | 31.63 | 31.15 | 31.56 | 31.43 | qfq | 5,155,254 | 162,219,157 | 1.45% |
| 2024-03-29 | 30.90 | 31.13 | 30.55 | 31.11 | 30.98 | qfq | 5,151,267 | 158,757,587 | 0.68% |
| 2024-03-28 | 30.53 | 31.46 | 30.53 | 30.90 | 30.77 | qfq | 7,503,509 | 232,712,083 | 1.21% |
| 2024-03-27 | 31.78 | 31.89 | 30.50 | 30.53 | 30.40 | qfq | 7,091,824 | 220,198,679 | -3.84% |
| 2024-03-26 | 32.17 | 32.48 | 31.41 | 31.75 | 31.62 | qfq | 6,441,971 | 205,680,794 | -1.43% |
| 2024-03-25 | 33.26 | 33.26 | 32.21 | 32.21 | 32.08 | qfq | 9,849,381 | 321,165,434 | -3.79% |
| 2024-03-22 | 34.35 | 34.63 | 33.48 | 33.48 | 33.34 | qfq | 10,242,379 | 347,925,949 | -2.73% |
| 2024-03-21 | 34.38 | 34.87 | 34.20 | 34.42 | 34.28 | qfq | 11,508,631 | 397,979,410 | 0.70% |
| 2024-03-20 | 34.15 | 34.32 | 33.86 | 34.18 | 34.04 | qfq | 6,235,185 | 212,787,296 | 0.32% |
| 2024-03-19 | 34.45 | 34.76 | 34.06 | 34.07 | 33.93 | qfq | 7,949,032 | 272,696,199 | -1.30% |
| 2024-03-18 | 33.85 | 34.53 | 33.73 | 34.52 | 34.38 | qfq | 10,098,758 | 345,017,218 | 2.31% |
| 2024-03-15 | 33.35 | 33.74 | 33.04 | 33.74 | 33.60 | qfq | 7,898,546 | 263,255,840 | 0.66% |
| 2024-03-14 | 33.82 | 34.16 | 33.14 | 33.52 | 33.38 | qfq | 9,478,920 | 319,150,820 | -1.50% |
| 2024-03-13 | 34.59 | 34.79 | 33.94 | 34.03 | 33.89 | qfq | 10,191,158 | 349,972,941 | -0.93% |
| 2024-03-12 | 34.28 | 34.89 | 34.03 | 34.35 | 34.21 | qfq | 10,037,518 | 344,885,045 | 0.15% |
| 2024-03-11 | 33.50 | 34.37 | 33.20 | 34.30 | 34.16 | qfq | 10,824,377 | 366,489,565 | 1.57% |
| 2024-03-08 | 33.19 | 33.98 | 32.81 | 33.77 | 33.63 | qfq | 11,482,289 | 386,001,921 | 2.18% |
| 2024-03-07 | 33.89 | 34.33 | 32.94 | 33.05 | 32.91 | qfq | 12,134,310 | 407,367,404 | -2.02% |
| 2024-03-06 | 33.59 | 34.28 | 33.13 | 33.73 | 33.59 | qfq | 11,107,313 | 373,612,782 | -0.53% |
| 2024-03-05 | 34.59 | 34.79 | 33.59 | 33.91 | 33.77 | qfq | 12,896,755 | 439,927,516 | -2.45% |
| 2024-03-04 | 35.20 | 35.40 | 34.20 | 34.76 | 34.62 | qfq | 13,168,890 | 458,396,542 | -0.69% |
| 2024-03-01 | 34.25 | 35.33 | 34.16 | 35.00 | 34.86 | qfq | 20,112,019 | 700,749,409 | 2.22% |
| 2024-02-29 | 31.94 | 34.36 | 31.88 | 34.24 | 34.10 | qfq | 21,973,468 | 738,804,032 | 6.53% |
| 2024-02-28 | 34.27 | 34.80 | 32.11 | 32.14 | 32.01 | qfq | 25,314,425 | 852,089,280 | -6.57% |
| 2024-02-27 | 32.40 | 34.55 | 32.07 | 34.40 | 34.26 | qfq | 22,148,002 | 738,745,038 | 5.55% |
| 2024-02-26 | 31.81 | 33.07 | 31.76 | 32.59 | 32.46 | qfq | 17,832,582 | 578,768,874 | 1.68% |
| 2024-02-23 | 31.90 | 32.23 | 31.20 | 32.05 | 31.92 | qfq | 18,122,808 | 575,240,778 | 0.94% |
| 2024-02-22 | 30.69 | 31.75 | 30.55 | 31.75 | 31.62 | qfq | 19,889,011 | 621,521,073 | 3.32% |
| 2024-02-21 | 30.10 | 31.48 | 29.91 | 30.73 | 30.60 | qfq | 21,206,540 | 653,638,122 | 1.79% |
| 2024-02-20 | 30.50 | 30.50 | 29.77 | 30.19 | 30.07 | qfq | 16,421,209 | 493,250,249 | -1.47% |
| 2024-02-19 | 31.10 | 31.26 | 29.87 | 30.64 | 30.51 | qfq | 26,074,594 | 795,286,415 | 0.43% |
| 2024-02-08 | 28.99 | 30.98 | 28.71 | 30.51 | 30.38 | qfq | 24,055,489 | 724,514,581 | 3.49% |
| 2024-02-07 | 32.49 | 32.49 | 27.90 | 29.48 | 29.36 | qfq | 40,477,376 | 1,207,285,285 | -11.10% |
| 2024-02-06 | 30.03 | 33.66 | 29.98 | 33.16 | 33.02 | qfq | 4,209,641 | 134,775,703 | 8.26% |
| 2024-02-05 | 31.67 | 32.32 | 29.50 | 30.63 | 30.50 | qfq | 4,337,256 | 133,778,437 | -4.43% |
| 2024-02-02 | 33.50 | 33.83 | 31.40 | 32.05 | 31.92 | qfq | 2,894,572 | 94,158,672 | -4.07% |
| 2024-02-01 | 33.25 | 34.22 | 32.70 | 33.41 | 33.27 | qfq | 2,691,843 | 90,166,073 | 0.06% |
| 2024-01-31 | 34.61 | 35.14 | 33.28 | 33.39 | 33.25 | qfq | 3,650,156 | 123,861,876 | -4.63% |
| 2024-01-30 | 36.62 | 36.62 | 34.93 | 35.01 | 34.87 | qfq | 2,669,266 | 95,632,521 | -5.53% |
| 2024-01-29 | 37.80 | 38.58 | 36.93 | 37.06 | 36.91 | qfq | 3,164,290 | 119,634,049 | 0.60% |
| 2024-01-26 | 37.00 | 37.48 | 36.73 | 36.84 | 36.69 | qfq | 1,984,193 | 73,540,741 | -1.23% |
| 2024-01-25 | 35.95 | 37.36 | 35.42 | 37.30 | 37.15 | qfq | 3,067,140 | 112,637,502 | 3.76% |
| 2024-01-24 | 35.98 | 36.10 | 34.59 | 35.95 | 35.80 | qfq | 2,644,422 | 93,559,525 | 0.45% |
| 2024-01-23 | 35.27 | 36.09 | 35.00 | 35.79 | 35.64 | qfq | 1,807,564 | 64,513,990 | 1.47% |
| 2024-01-22 | 37.36 | 37.38 | 34.91 | 35.27 | 35.12 | qfq | 2,840,957 | 102,244,455 | -5.11% |
| 2024-01-19 | 37.84 | 38.24 | 37.12 | 37.17 | 37.02 | qfq | 1,963,208 | 74,088,563 | -1.85% |
| 2024-01-18 | 37.20 | 37.92 | 36.78 | 37.87 | 37.71 | qfq | 2,506,346 | 93,384,219 | 1.37% |
| 2024-01-17 | 38.72 | 38.82 | 37.32 | 37.36 | 37.21 | qfq | 2,505,446 | 95,047,363 | -3.79% |
| 2024-01-16 | 39.01 | 39.29 | 38.32 | 38.83 | 38.67 | qfq | 2,009,925 | 77,828,831 | -0.84% |
| 2024-01-15 | 39.62 | 39.88 | 38.76 | 39.16 | 39.00 | qfq | 2,133,919 | 83,932,285 | -1.41% |
| 2024-01-12 | 39.90 | 40.13 | 39.72 | 39.72 | 39.56 | qfq | 1,176,342 | 46,917,957 | -0.72% |
| 2024-01-11 | 39.56 | 40.25 | 39.45 | 40.01 | 39.85 | qfq | 1,512,011 | 60,272,119 | 1.14% |
| 2024-01-10 | 40.00 | 40.20 | 39.48 | 39.56 | 39.40 | qfq | 1,284,206 | 51,088,066 | -1.69% |
| 2024-01-09 | 39.99 | 40.33 | 39.70 | 40.24 | 40.07 | qfq | 1,604,272 | 64,291,160 | 1.05% |
| 2024-01-08 | 40.96 | 40.96 | 39.77 | 39.82 | 39.66 | qfq | 2,249,452 | 90,589,300 | -3.04% |
| 2024-01-05 | 41.12 | 41.49 | 40.83 | 41.07 | 40.90 | qfq | 2,035,141 | 83,847,960 | -0.17% |
| 2024-01-04 | 41.73 | 41.74 | 41.00 | 41.14 | 40.97 | qfq | 1,385,600 | 57,167,807 | -1.15% |
| 2024-01-03 | 41.99 | 42.35 | 41.47 | 41.62 | 41.45 | qfq | 1,524,125 | 63,761,244 | -1.12% |
| 2024-01-02 | 42.80 | 42.85 | 42.00 | 42.09 | 41.92 | qfq | 2,051,843 | 86,677,015 | -1.59% |
| 2023-12-29 | 42.32 | 42.95 | 42.25 | 42.77 | 42.59 | qfq | 2,349,914 | 100,380,944 | 0.97% |
| 2023-12-28 | 41.23 | 42.56 | 41.23 | 42.36 | 42.19 | qfq | 2,660,568 | 112,095,379 | 2.15% |
| 2023-12-27 | 41.50 | 41.66 | 40.39 | 41.47 | 41.30 | qfq | 2,766,771 | 113,539,821 | -0.31% |
| 2023-12-26 | 42.71 | 42.72 | 41.60 | 41.60 | 41.43 | qfq | 3,038,902 | 127,794,524 | -2.76% |
| 2023-12-25 | 42.90 | 43.23 | 42.52 | 42.78 | 42.60 | qfq | 1,684,414 | 72,124,522 | -0.28% |
| 2023-12-22 | 43.23 | 43.35 | 42.89 | 42.90 | 42.72 | qfq | 2,034,853 | 87,572,132 | -0.72% |
| 2023-12-21 | 42.70 | 43.47 | 42.51 | 43.21 | 43.03 | qfq | 2,257,780 | 97,129,848 | 0.70% |
| 2023-12-20 | 43.09 | 43.42 | 42.88 | 42.91 | 42.73 | qfq | 1,980,754 | 85,451,164 | -0.46% |
| 2023-12-19 | 43.37 | 43.52 | 42.88 | 43.11 | 42.93 | qfq | 3,076,896 | 132,608,906 | -0.83% |
| 2023-12-18 | 44.55 | 44.59 | 43.30 | 43.47 | 43.29 | qfq | 4,502,953 | 197,650,235 | -3.16% |
| 2023-12-15 | 44.67 | 44.94 | 43.89 | 44.89 | 44.70 | qfq | 7,206,507 | 320,977,693 | 0.49% |
| 2023-12-14 | 43.42 | 45.46 | 43.42 | 44.67 | 44.49 | qfq | 12,748,325 | 569,027,464 | 4.34% |
| 2023-12-13 | 43.30 | 43.33 | 42.78 | 42.81 | 42.63 | qfq | 2,012,987 | 86,561,640 | -1.31% |
| 2023-12-12 | 43.68 | 43.70 | 43.19 | 43.38 | 43.20 | qfq | 2,329,432 | 101,033,041 | -0.66% |
| 2023-12-11 | 43.48 | 43.68 | 42.76 | 43.67 | 43.49 | qfq | 2,717,344 | 117,677,120 | 0.44% |
| 2023-12-08 | 43.13 | 43.60 | 43.10 | 43.48 | 43.30 | qfq | 2,790,660 | 121,069,562 | 1.00% |
| 2023-12-07 | 42.80 | 43.19 | 42.67 | 43.05 | 42.87 | qfq | 2,623,426 | 112,611,925 | 0.14% |
| 2023-12-06 | 43.42 | 43.70 | 42.96 | 42.99 | 42.81 | qfq | 4,056,583 | 175,280,911 | -0.99% |
| 2023-12-05 | 43.30 | 44.56 | 43.20 | 43.42 | 43.24 | qfq | 5,625,667 | 246,777,037 | 0.28% |
| 2023-12-04 | 43.30 | 43.40 | 43.06 | 43.30 | 43.12 | qfq | 2,665,512 | 115,240,226 | 0.77% |
| 2023-12-01 | 42.51 | 42.98 | 42.42 | 42.97 | 42.79 | qfq | 2,209,653 | 94,362,140 | 0.96% |
| 2023-11-30 | 42.77 | 42.90 | 42.41 | 42.56 | 42.38 | qfq | 2,713,800 | 115,526,455 | -0.51% |
| 2023-11-29 | 43.26 | 43.41 | 42.76 | 42.78 | 42.60 | qfq | 2,405,712 | 103,490,418 | -0.86% |
| 2023-11-28 | 43.06 | 43.32 | 42.83 | 43.15 | 42.97 | qfq | 2,243,722 | 96,714,152 | 0.28% |
| 2023-11-27 | 42.72 | 43.18 | 42.59 | 43.03 | 42.85 | qfq | 2,543,175 | 109,036,378 | 0.42% |
| 2023-11-24 | 43.33 | 43.47 | 42.72 | 42.85 | 42.67 | qfq | 3,175,061 | 136,299,066 | -1.45% |
| 2023-11-23 | 43.01 | 43.48 | 42.75 | 43.48 | 43.30 | qfq | 2,896,884 | 125,098,332 | 1.09% |
| 2023-11-22 | 43.66 | 43.75 | 43.00 | 43.01 | 42.83 | qfq | 4,103,536 | 177,309,346 | -1.47% |
| 2023-11-21 | 44.43 | 44.44 | 43.58 | 43.65 | 43.47 | qfq | 5,109,575 | 224,658,959 | -1.38% |
| 2023-11-20 | 44.33 | 44.48 | 43.88 | 44.26 | 44.08 | qfq | 4,068,890 | 179,738,027 | -0.14% |
| 2023-11-17 | 44.19 | 44.49 | 43.95 | 44.32 | 44.14 | qfq | 3,384,485 | 149,548,055 | 0.16% |
| 2023-11-16 | 45.35 | 45.35 | 44.20 | 44.25 | 44.07 | qfq | 5,539,553 | 246,853,838 | -2.53% |
| 2023-11-15 | 45.77 | 46.16 | 45.27 | 45.40 | 45.21 | qfq | 5,513,108 | 251,663,023 | 0.42% |
| 2023-11-14 | 44.26 | 45.56 | 44.04 | 45.21 | 45.02 | qfq | 7,486,601 | 337,359,150 | 2.22% |
| 2023-11-13 | 44.01 | 44.80 | 43.98 | 44.23 | 44.05 | qfq | 5,578,491 | 247,483,362 | 0.57% |
| 2023-11-10 | 44.49 | 45.08 | 43.45 | 43.98 | 43.80 | qfq | 11,345,246 | 501,049,450 | -5.17% |
| 2023-11-09 | 46.50 | 46.98 | 46.10 | 46.38 | 46.19 | qfq | 4,321,506 | 200,756,832 | -0.77% |
| 2023-11-08 | 46.79 | 47.32 | 46.38 | 46.74 | 46.55 | qfq | 6,226,079 | 291,743,131 | -0.34% |
| 2023-11-07 | 46.60 | 47.12 | 46.44 | 46.90 | 46.71 | qfq | 4,771,574 | 223,187,904 | -0.13% |
| 2023-11-06 | 46.76 | 47.45 | 46.75 | 46.96 | 46.77 | qfq | 6,618,782 | 311,632,207 | 0.92% |
| 2023-11-03 | 45.25 | 46.75 | 45.05 | 46.53 | 46.34 | qfq | 7,566,267 | 348,498,996 | 3.42% |
| 2023-11-02 | 45.55 | 46.12 | 44.97 | 44.99 | 44.80 | qfq | 4,195,354 | 190,934,302 | -0.66% |
| 2023-11-01 | 45.36 | 46.18 | 45.26 | 45.29 | 45.10 | qfq | 4,743,856 | 216,743,317 | -0.07% |
| 2023-10-31 | 45.75 | 46.13 | 45.13 | 45.32 | 45.13 | qfq | 4,396,657 | 200,030,416 | -1.44% |
| 2023-10-30 | 44.50 | 46.06 | 44.11 | 45.98 | 45.79 | qfq | 6,587,319 | 299,561,508 | 3.28% |
| 2023-10-27 | 43.00 | 44.73 | 42.85 | 44.52 | 44.34 | qfq | 6,465,942 | 284,981,697 | 2.96% |
| 2023-10-26 | 43.59 | 43.69 | 42.45 | 43.24 | 43.06 | qfq | 6,917,880 | 297,957,643 | -2.13% |
| 2023-10-25 | 44.56 | 45.08 | 43.90 | 44.18 | 44.00 | qfq | 5,198,176 | 231,121,938 | -0.29% |
| 2023-10-24 | 44.02 | 44.80 | 43.60 | 44.31 | 44.13 | qfq | 4,116,065 | 181,911,716 | 0.98% |
| 2023-10-23 | 45.25 | 45.43 | 43.75 | 43.88 | 43.70 | qfq | 6,157,750 | 272,279,833 | -3.98% |
| 2023-10-20 | 46.55 | 46.76 | 45.48 | 45.70 | 45.51 | qfq | 7,441,002 | 341,705,312 | -2.12% |
| 2023-10-19 | 45.30 | 47.91 | 45.21 | 46.69 | 46.50 | qfq | 10,286,356 | 484,142,680 | 1.92% |
| 2023-10-18 | 47.00 | 47.69 | 45.80 | 45.81 | 45.62 | qfq | 6,116,063 | 284,449,021 | -2.94% |
| 2023-10-17 | 45.18 | 47.45 | 44.96 | 47.20 | 47.01 | qfq | 9,449,282 | 440,763,522 | 4.89% |
| 2023-10-16 | 47.04 | 47.20 | 44.68 | 45.00 | 44.81 | qfq | 6,692,082 | 305,204,336 | -3.87% |
| 2023-10-13 | 46.40 | 47.57 | 46.31 | 46.81 | 46.62 | qfq | 6,042,176 | 284,315,961 | -0.02% |
| 2023-10-12 | 47.10 | 47.10 | 46.25 | 46.82 | 46.63 | qfq | 5,492,032 | 256,171,604 | -0.59% |
| 2023-10-11 | 46.00 | 47.33 | 45.88 | 47.10 | 46.91 | qfq | 6,306,587 | 293,937,889 | 2.61% |
| 2023-10-10 | 45.62 | 46.55 | 45.62 | 45.90 | 45.71 | qfq | 3,592,533 | 165,656,957 | 0.48% |
| 2023-10-09 | 46.00 | 46.00 | 45.26 | 45.68 | 45.49 | qfq | 3,322,570 | 151,349,790 | -0.70% |
| 2023-09-28 | 46.51 | 46.65 | 45.81 | 46.00 | 45.81 | qfq | 5,453,889 | 252,316,098 | -0.95% |
| 2023-09-27 | 46.41 | 46.90 | 46.23 | 46.44 | 46.25 | qfq | 3,355,595 | 156,249,878 | 0.06% |
| 2023-09-26 | 46.57 | 46.93 | 46.34 | 46.41 | 46.22 | qfq | 2,901,587 | 135,213,374 | -0.34% |
| 2023-09-25 | 47.10 | 47.10 | 46.35 | 46.57 | 46.38 | qfq | 4,498,736 | 209,970,249 | -1.69% |
| 2023-09-22 | 45.55 | 47.48 | 45.41 | 47.37 | 47.17 | qfq | 7,324,866 | 341,438,095 | 3.65% |
| 2023-09-21 | 45.44 | 46.15 | 45.44 | 45.70 | 45.51 | qfq | 3,774,838 | 172,980,759 | 0.71% |
| 2023-09-20 | 46.09 | 46.50 | 45.38 | 45.38 | 45.19 | qfq | 3,934,291 | 180,854,740 | -1.37% |
| 2023-09-19 | 46.47 | 46.60 | 45.82 | 46.01 | 45.82 | qfq | 3,695,599 | 170,500,914 | -1.16% |
| 2023-09-18 | 46.17 | 47.13 | 45.66 | 46.55 | 46.36 | qfq | 4,724,636 | 220,120,676 | 0.00% |
| 2023-09-15 | 46.37 | 47.47 | 45.83 | 46.55 | 46.36 | qfq | 6,296,670 | 294,534,595 | 0.58% |
| 2023-09-14 | 47.15 | 47.18 | 46.13 | 46.28 | 46.09 | qfq | 4,422,390 | 205,649,803 | -1.78% |
| 2023-09-13 | 48.14 | 48.18 | 46.59 | 47.12 | 46.93 | qfq | 6,064,329 | 286,581,087 | -2.32% |
| 2023-09-12 | 48.90 | 48.90 | 47.81 | 48.24 | 48.04 | qfq | 5,864,113 | 283,332,328 | -1.45% |
| 2023-09-11 | 48.62 | 49.55 | 48.40 | 48.95 | 48.75 | qfq | 5,749,409 | 281,571,639 | 0.02% |
| 2023-09-08 | 48.65 | 49.46 | 48.56 | 48.94 | 48.74 | qfq | 5,787,497 | 283,326,234 | 0.49% |
| 2023-09-07 | 51.00 | 51.03 | 48.70 | 48.70 | 48.50 | qfq | 11,455,988 | 569,913,409 | -5.44% |
| 2023-09-06 | 50.10 | 51.85 | 49.61 | 51.50 | 51.29 | qfq | 14,272,987 | 724,275,996 | 2.67% |
| 2023-09-05 | 51.80 | 52.16 | 49.60 | 50.16 | 49.95 | qfq | 14,942,276 | 757,749,290 | -2.87% |
| 2023-09-04 | 51.25 | 51.64 | 50.50 | 51.64 | 51.43 | qfq | 9,339,070 | 476,633,271 | 0.86% |
| 2023-09-01 | 51.90 | 52.70 | 50.41 | 51.20 | 50.99 | qfq | 11,682,461 | 597,399,336 | -1.73% |
| 2023-08-31 | 50.64 | 53.43 | 50.55 | 52.10 | 51.89 | qfq | 20,106,726 | 1,048,569,012 | 1.90% |
| 2023-08-30 | 51.05 | 52.79 | 50.11 | 51.13 | 50.92 | qfq | 27,005,744 | 1,392,649,296 | 3.38% |
| 2023-08-29 | 44.39 | 49.76 | 44.34 | 49.46 | 49.26 | qfq | 23,291,841 | 1,113,941,255 | 11.57% |
| 2023-08-28 | 46.77 | 46.79 | 44.10 | 44.33 | 44.15 | qfq | 11,803,535 | 539,178,913 | 1.14% |
| 2023-08-25 | 45.20 | 45.20 | 43.45 | 43.83 | 43.65 | qfq | 9,620,174 | 424,271,311 | -4.09% |
| 2023-08-24 | 45.10 | 46.33 | 44.98 | 45.70 | 45.51 | qfq | 8,445,708 | 386,945,475 | 1.80% |
| 2023-08-23 | 46.11 | 46.11 | 44.88 | 44.89 | 44.70 | qfq | 7,437,854 | 338,350,975 | -3.42% |
| 2023-08-22 | 47.89 | 47.89 | 45.37 | 46.48 | 46.29 | qfq | 15,785,656 | 731,123,377 | -2.11% |
| 2023-08-21 | 48.70 | 49.06 | 47.41 | 47.48 | 47.28 | qfq | 10,283,599 | 495,799,790 | -2.82% |
| 2023-08-18 | 49.50 | 50.74 | 48.86 | 48.86 | 48.66 | qfq | 12,981,110 | 649,059,299 | -0.35% |
| 2023-08-17 | 48.02 | 49.18 | 48.01 | 49.03 | 48.83 | qfq | 8,137,798 | 396,250,788 | 1.03% |
| 2023-08-16 | 48.38 | 49.45 | 48.03 | 48.53 | 48.33 | qfq | 7,386,279 | 360,025,792 | 0.17% |
| 2023-08-15 | 48.70 | 48.93 | 48.03 | 48.45 | 48.25 | qfq | 7,939,469 | 384,474,466 | -0.92% |
| 2023-08-14 | 49.87 | 49.99 | 47.80 | 48.90 | 48.70 | qfq | 16,330,674 | 797,313,221 | -3.74% |
| 2023-08-11 | 52.12 | 52.38 | 50.75 | 50.80 | 50.59 | qfq | 21,691,597 | 1,116,413,682 | -4.46% |
| 2023-08-10 | 52.41 | 55.23 | 52.22 | 53.17 | 52.95 | qfq | 28,123,645 | 1,522,027,164 | 0.36% |
| 2023-08-09 | 52.87 | 53.53 | 51.86 | 52.98 | 52.76 | qfq | 22,302,415 | 1,172,289,206 | -0.77% |
| 2023-08-08 | 51.40 | 54.16 | 51.01 | 53.39 | 53.17 | qfq | 31,695,044 | 1,669,754,377 | 0.62% |